[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AESR":3,"homepage-market-summary":26,"stock-historical-AESR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AESR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Anfield U.S. Equity Sector Rotation ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},19.97,19.861,19.985,19.7824,19.88,0.09,0.45,42638.727568,0,21.23,7.2,37967.229943628954,91,1706,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},15.23,40030,14610794.283831,30.18,"2025-04-21",[179,182,190,200,211,221,230,240,251,259,269,279,289,299,309,319,328,338,347,354,363,373,381,387,393,402,410,417,426,434,442,452,461,471,481,491,502,509,518,525,531,538,547,556,564,572,582,590,598,608,616,625,631,638,647,653,662,671,679,684,689,694,699,706,711,718,726,732,737,744,748,754,761,767,773,778,785,791,797,803,805,809,815,819,825,830,833,836,841,845,850,856,860,864,873,882,887,894,900,906,914,921,927,932,938,946,953,961,969,976,984,991,998,1005,1011,1016,1023,1031,1038,1044,1051,1058,1065,1072,1078,1082,1089,1095,1103,1110,1118,1125,1133,1139,1146,1151,1157,1162,1169,1176,1184,1188,1194,1201,1208,1213,1220,1228,1234,1241,1247,1253,1260,1266,1272,1278,1283,1291,1296,1302,1308,1313,1317,1321,1327,1332,1338,1343,1348,1353,1357,1360,1365,1368,1371,1375,1380,1384,1388,1391,1395,1398,1402,1409,1415,1422,1426,1430,1436,1444,1448,1453,1457,1461,1464,1468,1473,1479,1485,1490,1493,1499,1504,1510,1515,1519,1524,1531,1538,1543,1547,1553,1558,1565,1573,1577,1584,1590,1595,1598,1604,1611,1616,1619,1626,1632,1637,1643,1649,1655,1659,1664,1669,1675,1682,1686,1689,1693,1697,1701,1704,1708,1715,1722,1728,1732,1738,1742,1746,1749,1752,1756,1761,1765,1769,1772,1775,1778,1781,1785,1790,1794,1798,1803,1807,1811,1817,1821,1827,1832,1836,1840,1844,1847,1850,1855,1860,1865,1869,1875,1880,1885,1889,1895,1899,1905,1912,1918,1922,1926,1929,1936,1938,1943,1948,1953,1956,1962,1968,1971,1975,1979,1982,1985,1989,1997,2001,2007,2015,2021,2027,2032,2039,2044,2049,2053,2058,2063,2068,2074,2080,2086,2093,2099,2105,2112,2118,2124,2129,2136,2141,2145,2152,2158,2162,2167,2173,2177,2180,2186,2194,2199,2204,2210,2219,2225,2228,2232,2236,2241,2247,2251,2256,2259,2261,2263,2267,2273,2279,2282,2287,2291,2296,2302,2308],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},157,19.9077,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",20.02,-0.1285,-0.64,81832.0309,251,19.9552,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",20.07,19.95,20.0085,-0.0015,-0.01,30181.396095,92,19.9978,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",20.055,20.06,19.96,20.01,-0.1915,-0.95,36639.905867,191,20.0117,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":62,"volume":218,"transactions":219,"vwap":220},"2026-09-25",20.2,20.25,20.12,20.2015,0.0815,17448.5135,138,20.207,{"date":222,"open":223,"high":224,"low":225,"close":215,"change":226,"percent_change":68,"volume":227,"transactions":228,"vwap":229},"2026-09-24",20.03,20.1478,19.99,0.01,25960.789902,184,20.109,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",20.13,20.0901,20.11,-0.17,-0.84,57336.6792,276,20.1198,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",20.16,20.3,20.15,20.28,0.07,0.35,34646.8866,178,20.2489,{"date":252,"open":244,"high":253,"low":244,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":209,"vwap":258},"2026-09-21",20.249,20.21,0.4154,2.1,30415.315496,20.2001,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",19.7097,19.7946,19.69,0.1146,0.58,47685.8866,167,19.7149,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",19.64,19.68,19.6275,0.2894,1.49,56013.2728,235,19.6698,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":136,"volume":286,"transactions":287,"vwap":288},"2026-09-16",19.589,19.6,19.26,19.3906,-0.1094,24590.3478,173,19.4903,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",19.565,19.4401,19.5,-0.14,-0.71,59808.5584,265,19.474,{"date":300,"open":301,"high":302,"low":303,"close":271,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",19.65,19.7299,19.58,-0.26,-1.31,30770.277726,203,19.6639,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",19.78,19.9306,19.9,0.2,1.02,45686.6014,152,19.8985,{"date":320,"open":321,"high":321,"low":263,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",19.85,19.7,-0.22,-1.1,67209.0584,271,19.7106,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",19.9908,20,19.92,-0.13,-0.65,30927.4415,258,19.9469,{"date":339,"open":232,"high":340,"low":223,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",20.1399,20.05,-0.07,-0.35,22471.388049,105,20.103,{"date":348,"open":349,"high":350,"low":349,"close":215,"change":246,"percent_change":247,"volume":351,"transactions":352,"vwap":353},"2026-09-04",19.89,20.134,38744.178155,156,20.0962,{"date":355,"open":356,"high":203,"low":357,"close":341,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",19.93,19.8,0.3225,1.63,33204.1995,328,20.0157,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",19.59,19.799,19.7275,0.0675,0.34,55098.8535,124,19.7057,{"date":374,"open":311,"high":311,"low":365,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",19.66,-0.28,-1.4,36492.5029,90,19.6377,{"date":382,"open":321,"high":383,"low":357,"close":383,"change":49,"percent_change":314,"volume":384,"transactions":385,"vwap":386},"2026-08-31",19.94,30209.998303,150,19.8522,{"date":388,"open":341,"high":215,"low":16,"close":313,"change":389,"percent_change":390,"volume":391,"transactions":297,"vwap":392},"2026-08-28",-0.23,-1.14,37186.4585,19.9336,{"date":394,"open":395,"high":396,"low":395,"close":232,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",20.04,20.18,0.1,0.5,31811.1641,86,20.133,{"date":403,"open":404,"high":404,"low":405,"close":223,"change":196,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",20.1055,20.0101,-0.05,23734.0401,99,20.0454,{"date":411,"open":193,"high":192,"low":193,"close":395,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",0.1061,0.53,31432.0912,93,20.0547,{"date":418,"open":313,"high":419,"low":313,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",19.98,19.9339,-0.1768,-0.88,27370.9567,128,19.954,{"date":427,"open":225,"high":340,"low":225,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",20.1107,0.155,0.78,22184.348,71,20.0968,{"date":435,"open":395,"high":395,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":408,"vwap":441},"2026-08-20",19.945,19.9557,-0.1195,-0.6,33281.786959,19.9956,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",20.045,20.19,20.0752,-0.0648,-0.32,25484.381006,73,20.1345,{"date":453,"open":254,"high":254,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",20.131,20.14,-0.405,-1.97,23171.3382,87,20.163,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":167,"volume":468,"transactions":469,"vwap":470},"2026-08-17",20.55,20.64,20.53,20.545,0.0862,39655.9862,113,20.5792,{"date":472,"open":473,"high":465,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",20.4587,20.3949,20.4588,-0.0228,-0.11,59160.0149,188,20.4471,{"date":482,"open":483,"high":465,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",20.47,20.4675,20.4816,0.1616,0.8,29902.696837,48,20.5106,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",20.365,20.39,20.3162,20.32,0.17,0.84,80854.8289,89,20.3582,{"date":503,"open":242,"high":245,"low":504,"close":244,"change":505,"percent_change":497,"volume":506,"transactions":507,"vwap":508},"2026-08-11",20.1,0.0352,38595.7309,239,20.1558,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",20.27,20.1148,-0.0752,-0.37,20506.495346,109,20.1602,{"date":519,"open":395,"high":445,"low":395,"close":445,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",0.24,1.2,50476.581942,166,20.1161,{"date":526,"open":455,"high":455,"low":193,"close":193,"change":527,"percent_change":528,"volume":529,"transactions":469,"vwap":530},"2026-08-06",-0.08,-0.4,40214.7533,20.0464,{"date":532,"open":533,"high":533,"low":223,"close":223,"change":477,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",20.3156,-0.55,64110.2533,208,20.1453,{"date":539,"open":540,"high":541,"low":540,"close":455,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",19.905,20.24,0.55,2.81,49507.01142,182,20.1521,{"date":548,"open":549,"high":550,"low":551,"close":365,"change":102,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",19.41,19.6285,19.3,0.56,13616.533473,75,19.5173,{"date":557,"open":558,"high":558,"low":551,"close":559,"change":560,"percent_change":397,"volume":561,"transactions":562,"vwap":563},"2026-07-31",19.83,19.48,0.02,37240.7079,88,19.4682,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":413,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",19.12,19.46,2.8,25541.26293,76,19.3849,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",19.375,18.905,18.93,-0.4775,-2.46,53300.9359,262,19.0648,{"date":583,"open":293,"high":293,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":516,"vwap":589},"2026-07-28",19.18,19.4075,-0.1525,-0.78,32051.659318,19.379,{"date":591,"open":293,"high":592,"low":593,"close":594,"change":226,"percent_change":68,"volume":595,"transactions":596,"vwap":597},"2026-07-27",19.61,19.39,19.56,34219.3518,81,19.4488,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":380},"2026-07-24",19.67,19.775,19.53,19.55,-0.25,-1.26,9565.790011,117,{"date":609,"open":610,"high":610,"low":611,"close":357,"change":612,"percent_change":613,"volume":614,"transactions":408,"vwap":615},"2026-07-23",19.91,19.75,-0.1784,-0.89,52694.055011,19.8153,{"date":617,"open":419,"high":203,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",19.9766,19.9784,-0.0616,-0.31,29880.1468,70,20.0269,{"date":626,"open":16,"high":341,"low":16,"close":395,"change":167,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",2.14,25613.9598,170,20.0099,{"date":632,"open":301,"high":321,"low":633,"close":633,"change":634,"percent_change":477,"volume":635,"transactions":636,"vwap":637},"2026-07-20",19.62,-0.022,17955.751897,108,19.6728,{"date":639,"open":559,"high":611,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",19.37,19.642,-0.158,-0.8,24193.6628,68,19.6401,{"date":648,"open":204,"high":331,"low":611,"close":357,"change":604,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",-1.25,34853.8608,189,19.8353,{"date":654,"open":655,"high":655,"low":656,"close":341,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",20.22,19.84,-0.1175,-0.58,33620.99732,230,19.9871,{"date":663,"open":396,"high":214,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-14",20.1199,20.1675,0.2075,1.04,18350.4213,67,20.1744,{"date":672,"open":673,"high":673,"low":674,"close":204,"change":117,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",20.2057,19.935,-1.63,35641.4588,112,20.0082,{"date":680,"open":681,"high":681,"low":242,"close":682,"change":196,"percent_change":406,"volume":683,"transactions":9,"vwap":682},"2026-07-10",20.314,20.29,33600,{"date":685,"open":193,"high":686,"low":193,"close":243,"change":247,"percent_change":687,"volume":688,"transactions":9,"vwap":243},"2026-07-09",20.33,1.75,42000,{"date":690,"open":12,"high":184,"low":691,"close":193,"change":692,"percent_change":91,"volume":693,"transactions":9,"vwap":193},"2026-07-08",19.72,-0.04,34700,{"date":695,"open":213,"high":213,"low":349,"close":225,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":225},"2026-07-07",-0.39,-1.91,26200,{"date":700,"open":184,"high":701,"low":184,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",20.46,20.38,0.38,1.9,37900,{"date":707,"open":708,"high":708,"low":610,"close":331,"change":343,"percent_change":709,"volume":710,"transactions":9,"vwap":331},"2026-07-02",20.485,-1.72,30900,{"date":712,"open":713,"high":701,"low":714,"close":715,"change":528,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-01",20.43,20.09,20.35,-1.93,38100,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",20.59,20.87,20.75,0.257,1.25,19600,{"date":727,"open":213,"high":465,"low":213,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",20.493,0.393,1.96,4500,{"date":733,"open":734,"high":396,"low":734,"close":504,"change":304,"percent_change":735,"volume":736,"transactions":9,"vwap":504},"2026-06-26",19.975,-1.28,22500,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":667,"volume":743,"transactions":9,"vwap":741},"2026-06-25",20.51,20.205,20.36,0.21,39800,{"date":745,"open":455,"high":686,"low":225,"close":244,"change":162,"percent_change":746,"volume":747,"transactions":9,"vwap":244},"2026-06-24",0.15,40100,{"date":749,"open":511,"high":750,"low":215,"close":215,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":215},"2026-06-23",20.31,-0.68,-3.27,4059600,{"date":755,"open":722,"high":756,"low":757,"close":758,"change":162,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-22",20.84,20.7,20.8,0.14,21200,{"date":762,"open":758,"high":758,"low":763,"close":764,"change":413,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-18",20.61,20.77,2.62,13400,{"date":768,"open":769,"high":770,"low":541,"close":541,"change":771,"percent_change":587,"volume":772,"transactions":9,"vwap":541},"2026-06-17",20.56,20.65,-0.16,25300,{"date":774,"open":483,"high":763,"low":775,"close":775,"change":776,"percent_change":457,"volume":777,"transactions":9,"vwap":775},"2026-06-16",20.4,-0.41,16300,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":765,"volume":784,"transactions":9,"vwap":782},"2026-06-15",20.63,20.86,20.81,0.532,22400,{"date":786,"open":511,"high":787,"low":788,"close":789,"change":790,"percent_change":667,"volume":777,"transactions":9,"vwap":789},"2026-06-12",20.5,20.049999,20.278,0.208,{"date":792,"open":594,"high":504,"low":793,"close":192,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":192},"2026-06-11",19.555,0.679,3.5,21600,{"date":798,"open":633,"high":349,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-10",19.391,-0.329,-1.67,16900,{"date":804,"open":234,"high":234,"low":551,"close":691,"change":333,"percent_change":334,"volume":698,"transactions":9,"vwap":691},"2026-06-09",{"date":806,"open":357,"high":331,"low":807,"close":321,"change":703,"percent_change":122,"volume":808,"transactions":9,"vwap":321},"2026-06-08",19.725,24200,{"date":810,"open":419,"high":205,"low":567,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",19.47,-0.96,-4.7,36900,{"date":816,"open":817,"high":739,"low":214,"close":713,"change":527,"percent_change":696,"volume":818,"transactions":9,"vwap":713},"2026-06-04",20.331,27600,{"date":820,"open":821,"high":822,"low":823,"close":739,"change":196,"percent_change":406,"volume":824,"transactions":9,"vwap":739},"2026-06-03",20.52,20.575,20.451,5200,{"date":826,"open":702,"high":465,"low":715,"close":821,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-02",0.27,1.33,30400,{"date":831,"open":215,"high":741,"low":504,"close":214,"change":226,"percent_change":68,"volume":832,"transactions":9,"vwap":214},"2026-06-01",14300,{"date":834,"open":511,"high":715,"low":445,"close":541,"change":692,"percent_change":91,"volume":835,"transactions":9,"vwap":541},"2026-05-29",31600,{"date":837,"open":838,"high":243,"low":419,"close":245,"change":497,"percent_change":839,"volume":840,"transactions":9,"vwap":245},"2026-05-28",20.084999,0.85,26000,{"date":842,"open":243,"high":243,"low":843,"close":234,"change":692,"percent_change":91,"volume":844,"transactions":9,"vwap":234},"2026-05-27",20.065001,20900,{"date":846,"open":714,"high":242,"low":788,"close":244,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":244},"2026-05-26",0.37,1.87,8300,{"date":851,"open":852,"high":853,"low":601,"close":311,"change":854,"percent_change":141,"volume":855,"transactions":9,"vwap":311},"2026-05-22",19.82,19.87,0.12,24000,{"date":857,"open":811,"high":691,"low":811,"close":375,"change":858,"percent_change":62,"volume":859,"transactions":9,"vwap":375},"2026-05-21",0.08,27100,{"date":861,"open":862,"high":365,"low":551,"close":303,"change":62,"percent_change":627,"volume":863,"transactions":9,"vwap":303},"2026-05-20",19.32,52100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",19.16,19.305,19.14,19.17,-0.147,-0.76,7000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-18",19.36,19.395,19.23,19.317,-0.073,-0.38,10900,{"date":883,"open":282,"high":282,"low":593,"close":593,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":593},"2026-05-15",-0.47,-2.37,9400,{"date":888,"open":889,"high":383,"low":852,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-14",19.825,19.86,0.077,0.39,28000,{"date":895,"open":375,"high":558,"low":375,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-13",19.783,0.163,0.83,16200,{"date":901,"open":301,"high":301,"low":902,"close":633,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":633},"2026-05-12",19.34,-0.225,-1.13,30600,{"date":907,"open":908,"high":349,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-11",19.805,19.76,19.845,0.13,0.66,37600,{"date":915,"open":301,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-08",19.715,19.615,0.305,1.57,35300,{"date":922,"open":592,"high":923,"low":799,"close":549,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":549},"2026-05-07",19.63,-0.27,-1.37,12100,{"date":928,"open":793,"high":272,"low":929,"close":272,"change":398,"percent_change":930,"volume":931,"transactions":9,"vwap":272},"2026-05-06",19.45,2.61,44700,{"date":933,"open":934,"high":935,"low":934,"close":584,"change":936,"percent_change":937,"volume":802,"transactions":9,"vwap":584},"2026-05-05",19.13,19.256,0.179,0.94,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-04",19.11,18.92,19.00099945,-0.119,-0.62,25200,{"date":947,"open":948,"high":866,"low":949,"close":566,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":566},"2026-05-01",19.115,19.070999,0.092,0.48,37200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":687,"volume":960,"transactions":9,"vwap":958},"2026-04-30",18.76,19.040001,18.73,19.028,0.328,41400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":226,"volume":968,"transactions":9,"vwap":966},"2026-04-29",18.705,18.71,18.63,18.7,0.002,17000,{"date":970,"open":971,"high":955,"low":972,"close":973,"change":974,"percent_change":305,"volume":975,"transactions":9,"vwap":973},"2026-04-28",18.74,18.625,18.698,-0.249,24300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-27",19.013,18.84,18.947,-0.093,-0.49,20100,{"date":985,"open":956,"high":986,"low":987,"close":956,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":956},"2026-04-24",19.07,18.99,0.267,1.42,8100,{"date":992,"open":993,"high":576,"low":994,"close":995,"change":996,"percent_change":17,"volume":997,"transactions":9,"vwap":995},"2026-04-23",18.8,18.69,18.773,0.016,31100,{"date":999,"open":994,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-04-22",18.757,18.68,0.197,1.06,11000,{"date":1006,"open":955,"high":955,"low":1007,"close":1008,"change":1009,"percent_change":812,"volume":1010,"transactions":9,"vwap":1008},"2026-04-21",18.52,18.56,-0.18,44200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":971,"change":196,"percent_change":406,"volume":1015,"transactions":9,"vwap":971},"2026-04-20",18.77,18.67,32900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":919,"volume":1022,"transactions":9,"vwap":1020},"2026-04-17",18.62,18.79,18.75,0.29,34400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":911,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-16",18.39,18.48,18.31,18.46,0.71,51700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":246,"percent_change":703,"volume":1037,"transactions":9,"vwap":1036},"2026-04-15",18.316,18.34,18.23,18.33,18200,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":520,"percent_change":828,"volume":1043,"transactions":9,"vwap":1042},"2026-04-14",18.135,18.29,18.26,12200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":34,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",17.84,18.030001,18.02,1.07,26600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":68,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-10",17.885,17.895,17.83,0.28,9100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":102,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",17.67,17.821,17.78,0.62,21800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1060,"change":542,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-04-08",17.69,17.75,17.585,3.21,30300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":68,"percent_change":1021,"volume":1077,"transactions":9,"vwap":1075},"2026-04-07",17.030001,17.12,16.93,15600,{"date":1079,"open":1076,"high":1075,"low":1076,"close":1080,"change":68,"percent_change":1021,"volume":1081,"transactions":9,"vwap":1080},"2026-04-06",17.07,24500,{"date":1083,"open":1084,"high":1080,"low":1085,"close":1086,"change":196,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-02",16.73,16.65,17.02,-0.06,14900,{"date":1090,"open":1074,"high":1075,"low":1091,"close":1074,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1074},"2026-04-01",16.96,0.3,1.79,17600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1084,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1084},"2026-03-31",16.41,16.76,16.37,0.57,3.53,11400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":904,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",16.35,16.09,16.16,-0.185,10100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-27",16.49,16.33,16.345,-0.245,-1.48,16100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",16.95,16.59,-0.496,-2.9,20400,{"date":1126,"open":1127,"high":1128,"low":1080,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-25",17.11,17.145,17.086,0.186,1.1,1800,{"date":1134,"open":1135,"high":1086,"low":1135,"close":1136,"change":692,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-24",16.85,16.9,-0.24,18500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":742,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-23",17,17.17,16.94,1.26,40300,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1084,"change":621,"percent_change":1150,"volume":772,"transactions":9,"vwap":1084},"2026-03-20",16.99,16.68,-1.82,{"date":1152,"open":1153,"high":1075,"low":1154,"close":1155,"change":112,"percent_change":1009,"volume":1156,"transactions":9,"vwap":1155},"2026-03-19",16.855,16.84,17.040001,30200,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1080,"change":771,"percent_change":146,"volume":1161,"transactions":9,"vwap":1080},"2026-03-18",17.25,17.049999,28900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":247,"volume":1168,"transactions":9,"vwap":1166},"2026-03-17",17.29,17.3,17.23,0.06,36400,{"date":1170,"open":1171,"high":1172,"low":1128,"close":1142,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1142},"2026-03-16",17.265,17.27,0.23,1.36,41500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1143,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1143},"2026-03-13",17.18,17.2,16.921,-0.09,-0.53,25000,{"date":1185,"open":1165,"high":1165,"low":1086,"close":1074,"change":880,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1074},"2026-03-12",-2.18,11100,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":560,"percent_change":854,"volume":1193,"transactions":9,"vwap":1192},"2026-03-11",17.5,17.34,17.41,46800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":112,"percent_change":235,"volume":1200,"transactions":9,"vwap":1199},"2026-03-10",17.45,17.622,17.361,17.39,31300,{"date":1202,"open":1148,"high":1203,"low":1091,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-09",17.46,17.42,0.22,1.28,22700,{"date":1209,"open":1164,"high":1210,"low":1142,"close":1179,"change":621,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1179},"2026-03-06",17.316,-1.77,135300,{"date":1214,"open":1215,"high":1067,"low":1216,"close":1217,"change":323,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-05",17.65,17.35,17.51,-1.24,29900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1056,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-04",17.68,17.74,17.555,17.73,1.6,18000,{"date":1229,"open":1159,"high":1230,"low":1159,"close":1196,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1196},"2026-03-03",17.54,-0.42,-2.35,20700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-02",17.63,17.87,0.083,0.47,21400,{"date":1242,"open":1068,"high":1243,"low":1067,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-27",17.787,-0.033,-0.19,22800,{"date":1248,"open":1062,"high":1249,"low":1067,"close":1250,"change":1251,"percent_change":136,"volume":1252,"transactions":9,"vwap":1250},"2026-02-26",17.85,17.82,-0.1,22600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":397,"percent_change":552,"volume":1259,"transactions":9,"vwap":1258},"2026-02-25",17.9,17.96,17.861,17.92,139600,{"date":1261,"open":1262,"high":1046,"low":1262,"close":1250,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1250},"2026-02-24",17.64,0.268,1.53,101300,{"date":1267,"open":1262,"high":1262,"low":1190,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",17.552,-0.188,-1.06,10600,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1223,"change":911,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1223},"2026-02-20",17.57,17.77,0.74,38300,{"date":1279,"open":1280,"high":1281,"low":1230,"close":1282,"change":226,"percent_change":1167,"volume":802,"transactions":9,"vwap":1282},"2026-02-19",17.62,17.625,17.61,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":847,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",17.7,17.71,17.56,17.6,0.065,18600,{"date":1292,"open":1190,"high":1280,"low":1191,"close":1293,"change":1294,"percent_change":112,"volume":1295,"transactions":9,"vwap":1293},"2026-02-17",17.535,-0.005,26300,{"date":1297,"open":1298,"high":1236,"low":1298,"close":1230,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1230},"2026-02-13",17.36,0.16,0.92,21700,{"date":1303,"open":1275,"high":1275,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-12",17.38,-0.364,-2.05,12400,{"date":1309,"open":1262,"high":1068,"low":1262,"close":1310,"change":1311,"percent_change":167,"volume":1312,"transactions":9,"vwap":1310},"2026-02-11",17.744,0.074,32400,{"date":1314,"open":1315,"high":1316,"low":1060,"close":1060,"change":112,"percent_change":235,"volume":1307,"transactions":9,"vwap":1060},"2026-02-10",17.72,17.785,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1285,"change":746,"percent_change":839,"volume":766,"transactions":9,"vwap":1285},"2026-02-09",17.59,17.734,{"date":1322,"open":1191,"high":1323,"low":1164,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-06",17.55,0.52,3.05,26400,{"date":1328,"open":1075,"high":1179,"low":1329,"close":1074,"change":91,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1074},"2026-02-05",17.01,-1.16,20800,{"date":1333,"open":1334,"high":1335,"low":1075,"close":1166,"change":117,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1166},"2026-02-04",17.47,17.48,-1.88,27800,{"date":1339,"open":1315,"high":1340,"low":1298,"close":1287,"change":1251,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1287},"2026-02-03",17.79,-0.57,43800,{"date":1344,"open":1345,"high":1315,"low":1345,"close":1346,"change":397,"percent_change":1100,"volume":1347,"transactions":9,"vwap":1346},"2026-02-02",17.43,17.66,24100,{"date":1349,"open":1225,"high":1225,"low":1190,"close":1287,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1287},"2026-01-30",-0.3,-1.68,10200,{"date":1354,"open":1355,"high":1355,"low":1222,"close":1356,"change":1167,"percent_change":369,"volume":1295,"transactions":9,"vwap":1356},"2026-01-29",17.91,17.86,{"date":1358,"open":1250,"high":1055,"low":1062,"close":1359,"change":49,"percent_change":1173,"volume":1252,"transactions":9,"vwap":1359},"2026-01-28",17.8,{"date":1361,"open":1315,"high":1340,"low":1315,"close":1362,"change":759,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-27",17.76,0.79,21000,{"date":1366,"open":1319,"high":1285,"low":1319,"close":1280,"change":226,"percent_change":1167,"volume":1367,"transactions":9,"vwap":1280},"2026-01-26",26800,{"date":1369,"open":1262,"high":1222,"low":1274,"close":1282,"change":692,"percent_change":389,"volume":1370,"transactions":9,"vwap":1282},"2026-01-23",44800,{"date":1372,"open":1373,"high":1068,"low":1262,"close":1215,"change":858,"percent_change":1374,"volume":705,"transactions":9,"vwap":1215},"2026-01-22",17.705,0.46,{"date":1376,"open":1203,"high":1377,"low":1204,"close":1274,"change":1205,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1274},"2026-01-21",17.599,1.27,503000,{"date":1381,"open":1164,"high":1217,"low":1164,"close":1216,"change":1137,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1216},"2026-01-20",-1.36,99400,{"date":1385,"open":1346,"high":1060,"low":1386,"close":1319,"change":406,"percent_change":376,"volume":1387,"transactions":9,"vwap":1319},"2026-01-16",17.579,40900,{"date":1389,"open":1315,"high":1275,"low":1280,"close":1262,"change":1167,"percent_change":369,"volume":1390,"transactions":9,"vwap":1262},"2026-01-15",60800,{"date":1392,"open":1217,"high":1319,"low":1203,"close":1393,"change":112,"percent_change":235,"volume":1394,"transactions":9,"vwap":1393},"2026-01-14",17.58,18800,{"date":1396,"open":1319,"high":1282,"low":1323,"close":1282,"change":162,"percent_change":497,"volume":1397,"transactions":9,"vwap":1282},"2026-01-13",23700,{"date":1399,"open":1304,"high":1393,"low":1304,"close":1393,"change":854,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-01-12",0.69,23300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1203,"change":1407,"percent_change":430,"volume":1408,"transactions":9,"vwap":1203},"2026-01-09",17.4,17.53,17.37,0.135,16800,{"date":1410,"open":1411,"high":1216,"low":1412,"close":1413,"change":406,"percent_change":1414,"volume":1071,"transactions":9,"vwap":1413},"2026-01-08",17.33,17.306,17.325,-0.29,{"date":1416,"open":1196,"high":1334,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-07",17.348,17.375,-0.145,-0.83,40000,{"date":1423,"open":1216,"high":1424,"low":1216,"close":1424,"change":153,"percent_change":667,"volume":1425,"transactions":9,"vwap":1424},"2026-01-06",17.52,56300,{"date":1427,"open":1412,"high":1404,"low":1412,"close":1191,"change":1428,"percent_change":1429,"volume":1064,"transactions":9,"vwap":1191},"2026-01-05",0.173,1.01,{"date":1431,"open":1432,"high":1142,"low":1160,"close":1433,"change":1434,"percent_change":1144,"volume":1435,"transactions":9,"vwap":1433},"2026-01-02",17.08,17.167,0.214,13000,{"date":1437,"open":1438,"high":1439,"low":1076,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-31",17.045,17.09,16.953,-0.117,-0.69,21300,{"date":1445,"open":1446,"high":1446,"low":1080,"close":1080,"change":1251,"percent_change":658,"volume":1447,"transactions":9,"vwap":1080},"2025-12-30",17.22,56200,{"date":1449,"open":1142,"high":1179,"low":1450,"close":1142,"change":527,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1142},"2025-12-29",17.1,-0.46,48500,{"date":1454,"open":1455,"high":1455,"low":1179,"close":1159,"change":196,"percent_change":1087,"volume":1456,"transactions":9,"vwap":1159},"2025-12-26",17.256,12500,{"date":1458,"open":1446,"high":1459,"low":1460,"close":1459,"change":246,"percent_change":62,"volume":1043,"transactions":9,"vwap":1459},"2025-12-24",17.26,17.21,{"date":1462,"open":1075,"high":1179,"low":1075,"close":1463,"change":1167,"percent_change":247,"volume":968,"transactions":9,"vwap":1463},"2025-12-23",17.19,{"date":1465,"open":1127,"high":1142,"low":1127,"close":1466,"change":246,"percent_change":62,"volume":1467,"transactions":9,"vwap":1466},"2025-12-22",17.13,39300,{"date":1469,"open":1091,"high":1080,"low":1091,"close":1470,"change":314,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-19",17.059999,1.19,33700,{"date":1474,"open":1154,"high":1136,"low":1475,"close":1476,"change":153,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-18",16.78,16.86,1.08,31900,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1149,"change":1137,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1149},"2025-12-17",16.901,16.64,-1.42,89400,{"date":1486,"open":1463,"high":1463,"low":1487,"close":1488,"change":112,"percent_change":1009,"volume":1489,"transactions":9,"vwap":1488},"2025-12-16",16.81,16.92,180300,{"date":1491,"open":1148,"high":1329,"low":1154,"close":1120,"change":49,"percent_change":520,"volume":1492,"transactions":9,"vwap":1120},"2025-12-15",154000,{"date":1494,"open":1470,"high":1470,"low":1135,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-12",16.91,-4.19,-19.86,42500,{"date":1500,"open":1501,"high":1502,"low":721,"close":1502,"change":1167,"percent_change":1021,"volume":1503,"transactions":9,"vwap":1502},"2025-12-11",20.96,21.1,29400,{"date":1505,"open":782,"high":1506,"low":782,"close":1507,"change":497,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-10",21.102,21.040001,0.81,23000,{"date":1511,"open":781,"high":1512,"low":1513,"close":721,"change":20,"percent_change":20,"volume":1514,"transactions":9,"vwap":721},"2025-12-09",20.91,20.85,13300,{"date":1516,"open":1517,"high":1517,"low":782,"close":721,"change":560,"percent_change":397,"volume":1518,"transactions":9,"vwap":721},"2025-12-08",20.98,16600,{"date":1520,"open":1521,"high":1522,"low":756,"close":1513,"change":162,"percent_change":759,"volume":1523,"transactions":9,"vwap":1513},"2025-12-05",20.92,20.97,15400,{"date":1525,"open":722,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1526},"2025-12-04",20.82,20.73,0.053,0.26,14000,{"date":1532,"open":1533,"high":764,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-03",20.62,20.767,0.192,0.93,18100,{"date":1539,"open":1533,"high":464,"low":1540,"close":822,"change":1541,"percent_change":552,"volume":1542,"transactions":9,"vwap":822},"2025-12-02",20.494,0.115,15300,{"date":1544,"open":494,"high":1545,"low":494,"close":701,"change":1419,"percent_change":90,"volume":1546,"transactions":9,"vwap":701},"2025-12-01",20.57,9900,{"date":1548,"open":787,"high":1549,"low":787,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-28",20.605,0.134,0.65,5600,{"date":1554,"open":1555,"high":739,"low":1555,"close":1556,"change":1557,"percent_change":667,"volume":725,"transactions":9,"vwap":1556},"2025-11-26",20.45,20.471,0.211,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-25",20.023001,20.26,0.223,1.11,10300,{"date":1566,"open":1567,"high":1568,"low":12,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-24",19.973,20.059999,20.037001,0.427,2.18,21900,{"date":1574,"open":301,"high":1575,"low":602,"close":592,"change":742,"percent_change":1477,"volume":1576,"transactions":9,"vwap":592},"2025-11-21",19.698,29600,{"date":1578,"open":445,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":796,"transactions":9,"vwap":1581},"2025-11-20",20.215,19.35,19.4,-0.48,-2.41,{"date":1585,"open":1586,"high":184,"low":1587,"close":16,"change":1588,"percent_change":1299,"volume":1589,"transactions":9,"vwap":16},"2025-11-19",19.79,19.722,0.031,23500,{"date":1591,"open":916,"high":193,"low":600,"close":1592,"change":1593,"percent_change":776,"volume":1594,"transactions":9,"vwap":1592},"2025-11-18",19.849,-0.081,9600,{"date":1596,"open":242,"high":245,"low":890,"close":356,"change":1350,"percent_change":1116,"volume":1597,"transactions":9,"vwap":356},"2025-11-17",17500,{"date":1599,"open":244,"high":1600,"low":244,"close":1601,"change":1602,"percent_change":924,"volume":1603,"transactions":9,"vwap":1601},"2025-11-14",20.355,20.23,-0.055,13200,{"date":1605,"open":1606,"high":1606,"low":1561,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-13",20.58,20.285,-0.485,-2.34,9500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":764,"change":560,"percent_change":397,"volume":1615,"transactions":9,"vwap":764},"2025-11-12",20.815,20.74,23100,{"date":1617,"open":464,"high":1618,"low":464,"close":722,"change":196,"percent_change":406,"volume":1081,"transactions":9,"vwap":722},"2025-11-11",20.78,{"date":1620,"open":1621,"high":1622,"low":763,"close":1623,"change":892,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-10",20.681,20.83,20.76,1.91,54700,{"date":1627,"open":1561,"high":1628,"low":331,"close":1629,"change":1630,"percent_change":1251,"volume":1631,"transactions":9,"vwap":1629},"2025-11-07",20.41,20.37,-0.02,17400,{"date":1633,"open":770,"high":1634,"low":494,"close":494,"change":1635,"percent_change":1636,"volume":1295,"transactions":9,"vwap":494},"2025-11-06",20.67,-0.34,-1.64,{"date":1638,"open":1639,"high":1513,"low":770,"close":1527,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1527},"2025-11-05",20.66,0.157,0.76,38000,{"date":1644,"open":1614,"high":1614,"low":1545,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-04",20.573,-0.447,-2.13,29800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1630,"percent_change":1251,"volume":1654,"transactions":9,"vwap":1653},"2025-11-03",21.030001,20.93,21.02,44100,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1507,"change":497,"percent_change":1508,"volume":863,"transactions":9,"vwap":1507},"2025-10-31",20.88,21.07,{"date":1660,"open":1661,"high":1661,"low":721,"close":721,"change":389,"percent_change":1662,"volume":1663,"transactions":9,"vwap":721},"2025-10-30",21.08,-1.09,38200,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1502,"change":692,"percent_change":1245,"volume":1668,"transactions":9,"vwap":1502},"2025-10-29",21.19,21.014999,35700,{"date":1670,"open":1671,"high":21,"low":1672,"close":1673,"change":1087,"percent_change":376,"volume":1674,"transactions":9,"vwap":1673},"2025-10-28",21.21,21.12,21.14,68600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":827,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-27",21.13,21.2,21.11,1.29,19400,{"date":1683,"open":1522,"high":1517,"low":1684,"close":1652,"change":153,"percent_change":1685,"volume":1088,"transactions":9,"vwap":1652},"2025-10-24",20.9,0.87,{"date":1687,"open":780,"high":1623,"low":780,"close":722,"change":742,"percent_change":315,"volume":1688,"transactions":9,"vwap":722},"2025-10-23",20200,{"date":1690,"open":1513,"high":1513,"low":702,"close":1691,"change":91,"percent_change":812,"volume":1692,"transactions":9,"vwap":1691},"2025-10-22",20.54,62500,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1614,"change":196,"percent_change":406,"volume":1050,"transactions":9,"vwap":1614},"2025-10-21",20.71,20.825,{"date":1698,"open":1634,"high":1699,"low":1634,"close":722,"change":827,"percent_change":1700,"volume":1109,"transactions":9,"vwap":722},"2025-10-20",20.808,1.32,{"date":1702,"open":702,"high":739,"low":702,"close":1703,"change":49,"percent_change":314,"volume":905,"transactions":9,"vwap":1703},"2025-10-17",20.48,{"date":1705,"open":1706,"high":1706,"low":1629,"close":1707,"change":771,"percent_change":587,"volume":1227,"transactions":9,"vwap":1707},"2025-10-16",20.72,20.44,{"date":1709,"open":763,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":872,"transactions":9,"vwap":1712},"2025-10-15",20.69,20.456,20.6,0.167,0.82,{"date":1716,"open":1717,"high":1718,"low":232,"close":1719,"change":1720,"percent_change":448,"volume":1721,"transactions":9,"vwap":1719},"2025-10-14",20.255,20.598,20.433,-0.066,10800,{"date":1723,"open":686,"high":787,"low":686,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-13",20.499,0.439,2.19,18300,{"date":1729,"open":1622,"high":1622,"low":1568,"close":1568,"change":1730,"percent_change":1731,"volume":1401,"transactions":9,"vwap":1568},"2025-10-10",-0.67,-3.23,{"date":1733,"open":1527,"high":1734,"low":1735,"close":1527,"change":1736,"percent_change":658,"volume":1737,"transactions":9,"vwap":1527},"2025-10-09",20.755,20.671,-0.12,11900,{"date":1739,"open":1623,"high":721,"low":1623,"close":1513,"change":1173,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1513},"2025-10-08",1.12,12900,{"date":1743,"open":1744,"high":1744,"low":1533,"close":1533,"change":1009,"percent_change":1745,"volume":784,"transactions":9,"vwap":1533},"2025-10-07",20.908,-0.87,{"date":1747,"open":1513,"high":1748,"low":1618,"close":758,"change":742,"percent_change":315,"volume":1631,"transactions":9,"vwap":758},"2025-10-06",20.919,{"date":1750,"open":1706,"high":722,"low":1545,"close":720,"change":342,"percent_change":1635,"volume":1751,"transactions":9,"vwap":720},"2025-10-03",14800,{"date":1753,"open":770,"high":1710,"low":1712,"close":1639,"change":1754,"percent_change":1755,"volume":693,"transactions":9,"vwap":1639},"2025-10-02",0.075,0.36,{"date":1757,"open":465,"high":720,"low":821,"close":1758,"change":1759,"percent_change":560,"volume":1760,"transactions":9,"vwap":1758},"2025-10-01",20.585,0.005,7700,{"date":1762,"open":1763,"high":1606,"low":713,"close":1606,"change":560,"percent_change":397,"volume":1764,"transactions":9,"vwap":1606},"2025-09-30",20.555,9700,{"date":1766,"open":1533,"high":1533,"low":463,"close":769,"change":1767,"percent_change":413,"volume":1768,"transactions":9,"vwap":769},"2025-09-29",0.109,6200,{"date":1770,"open":1628,"high":483,"low":682,"close":823,"change":1771,"percent_change":1363,"volume":1537,"transactions":9,"vwap":823},"2025-09-26",0.161,{"date":1773,"open":1774,"high":715,"low":1774,"close":682,"change":294,"percent_change":1442,"volume":1156,"transactions":9,"vwap":682},"2025-09-25",20.107,{"date":1776,"open":463,"high":463,"low":1777,"close":713,"change":342,"percent_change":1635,"volume":1037,"transactions":9,"vwap":713},"2025-09-24",20.376,{"date":1779,"open":1533,"high":464,"low":1780,"close":787,"change":1736,"percent_change":658,"volume":777,"transactions":9,"vwap":787},"2025-09-23",20.49,{"date":1782,"open":720,"high":1783,"low":720,"close":1533,"change":1087,"percent_change":1414,"volume":1784,"transactions":9,"vwap":1533},"2025-09-22",20.631,11200,{"date":1786,"open":763,"high":1787,"low":1545,"close":1787,"change":759,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-19",20.68,0.68,26100,{"date":1791,"open":741,"high":1792,"low":741,"close":1691,"change":1793,"percent_change":1374,"volume":1648,"transactions":9,"vwap":1691},"2025-09-18",20.601,0.094,{"date":1795,"open":1796,"high":483,"low":750,"close":1797,"change":162,"percent_change":746,"volume":1037,"transactions":9,"vwap":1797},"2025-09-17",20.42,20.446,{"date":1799,"open":1628,"high":1796,"low":496,"close":1800,"change":1801,"percent_change":235,"volume":1802,"transactions":9,"vwap":1800},"2025-09-16",20.416,-0.034,22300,{"date":1804,"open":1805,"high":701,"low":741,"close":1555,"change":1299,"percent_change":1363,"volume":1806,"transactions":9,"vwap":1555},"2025-09-15",20.385,60500,{"date":1808,"open":541,"high":496,"low":1601,"close":682,"change":1809,"percent_change":759,"volume":1810,"transactions":9,"vwap":682},"2025-09-12",0.029,104400,{"date":1812,"open":788,"high":1813,"low":788,"close":1814,"change":1815,"percent_change":724,"volume":1816,"transactions":9,"vwap":1814},"2025-09-11",20.266,20.261,0.251,50200,{"date":1818,"open":213,"high":213,"low":225,"close":205,"change":1819,"percent_change":1582,"volume":1820,"transactions":9,"vwap":205},"2025-09-10",-0.096,23900,{"date":1822,"open":1568,"high":234,"low":1823,"close":1824,"change":1825,"percent_change":369,"volume":1826,"transactions":9,"vwap":1824},"2025-09-09",20.017,20.106,0.069,38400,{"date":1828,"open":331,"high":788,"low":331,"close":1569,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1569},"2025-09-08",0.087,0.44,19300,{"date":1833,"open":853,"high":193,"low":890,"close":193,"change":1834,"percent_change":49,"volume":1835,"transactions":9,"vwap":193},"2025-09-05",0.007,42900,{"date":1837,"open":656,"high":1838,"low":1586,"close":1838,"change":1839,"percent_change":1536,"volume":1064,"transactions":9,"vwap":1838},"2025-09-04",19.943,0.183,{"date":1841,"open":1842,"high":909,"low":263,"close":909,"change":858,"percent_change":62,"volume":1843,"transactions":9,"vwap":909},"2025-09-03",19.74,13700,{"date":1845,"open":923,"high":272,"low":603,"close":272,"change":226,"percent_change":68,"volume":1846,"transactions":9,"vwap":272},"2025-09-02",8500,{"date":1848,"open":807,"high":909,"low":600,"close":600,"change":1108,"percent_change":146,"volume":1849,"transactions":9,"vwap":600},"2025-08-29",17300,{"date":1851,"open":691,"high":853,"low":691,"close":1852,"change":1289,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-28",19.855,0.33,9300,{"date":1856,"open":1857,"high":1586,"low":1858,"close":1586,"change":1859,"percent_change":398,"volume":1010,"transactions":9,"vwap":1586},"2025-08-27",19.741,19.655,0.099,{"date":1861,"open":600,"high":1862,"low":592,"close":1862,"change":1863,"percent_change":1374,"volume":1864,"transactions":9,"vwap":1862},"2025-08-26",19.691,0.091,55200,{"date":1866,"open":600,"high":1842,"low":282,"close":282,"change":1867,"percent_change":884,"volume":1868,"transactions":9,"vwap":282},"2025-08-25",-0.092,28300,{"date":1870,"open":1871,"high":611,"low":1872,"close":1873,"change":42,"percent_change":1226,"volume":1874,"transactions":9,"vwap":1873},"2025-08-22",19.43,19.42,19.692,20500,{"date":1876,"open":640,"high":1872,"low":1877,"close":1878,"change":1879,"percent_change":1182,"volume":905,"transactions":9,"vwap":1878},"2025-08-21",19.313,19.382,-0.103,{"date":1881,"open":1882,"high":293,"low":1883,"close":1884,"change":1294,"percent_change":112,"volume":920,"transactions":9,"vwap":1884},"2025-08-20",19.44,19.28,19.485,{"date":1886,"open":365,"high":633,"low":559,"close":1887,"change":1009,"percent_change":1888,"volume":1789,"transactions":9,"vwap":1887},"2025-08-19",19.49,-0.92,{"date":1890,"open":1891,"high":1892,"low":301,"close":600,"change":1893,"percent_change":1087,"volume":1894,"transactions":9,"vwap":600},"2025-08-18",19.675,19.71,-0.012,14400,{"date":1896,"open":322,"high":1842,"low":272,"close":1897,"change":1898,"percent_change":1736,"volume":990,"transactions":9,"vwap":1897},"2025-08-15",19.682,-0.023,{"date":1900,"open":592,"high":691,"low":592,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-14",19.705,-0.072,-0.36,3700,{"date":1906,"open":611,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1907},"2025-08-13",19.777,19.711,0.084,0.43,6800,{"date":1913,"open":375,"high":322,"low":301,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-12",19.693,0.298,1.54,8600,{"date":1919,"open":1882,"high":1887,"low":1920,"close":876,"change":1921,"percent_change":527,"volume":1408,"transactions":9,"vwap":876},"2025-08-11",19.38,-0.015,{"date":1923,"open":1920,"high":1924,"low":1925,"close":549,"change":102,"percent_change":1100,"volume":1546,"transactions":9,"vwap":549},"2025-08-08",19.429,19.355,{"date":1927,"open":1872,"high":1872,"low":869,"close":551,"change":981,"percent_change":1582,"volume":1928,"transactions":9,"vwap":551},"2025-08-07",9800,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1562,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-06",19.24,19.401,19.393,1.16,6900,{"date":1937,"open":868,"high":902,"low":868,"close":869,"change":477,"percent_change":1341,"volume":1631,"transactions":9,"vwap":869},"2025-08-05",{"date":1939,"open":986,"high":1940,"low":986,"close":1883,"change":1941,"percent_change":1942,"volume":1530,"transactions":9,"vwap":1883},"2025-08-04",19.295,0.32,1.69,{"date":1944,"open":986,"high":986,"low":1945,"close":1946,"change":880,"percent_change":1947,"volume":1518,"transactions":9,"vwap":1946},"2025-08-01",18.94,18.96,-1.96,{"date":1949,"open":1950,"high":1951,"low":902,"close":902,"change":560,"percent_change":397,"volume":1952,"transactions":9,"vwap":902},"2025-07-31",19.52,19.527,6300,{"date":1954,"open":1581,"high":567,"low":1883,"close":862,"change":1955,"percent_change":771,"volume":952,"transactions":9,"vwap":862},"2025-07-30",-0.031,{"date":1957,"open":593,"high":1958,"low":902,"close":1959,"change":1960,"percent_change":751,"volume":1961,"transactions":9,"vwap":1959},"2025-07-29",19.397,19.351,-0.133,17800,{"date":1963,"open":293,"high":1964,"low":1882,"close":1965,"change":1966,"percent_change":112,"volume":1967,"transactions":9,"vwap":1965},"2025-07-28",19.515,19.484,-0.006,16500,{"date":1969,"open":1887,"high":1970,"low":811,"close":1887,"change":1294,"percent_change":112,"volume":1364,"transactions":9,"vwap":1887},"2025-07-25",19.538,{"date":1972,"open":602,"high":603,"low":1887,"close":1973,"change":1294,"percent_change":112,"volume":1974,"transactions":9,"vwap":1973},"2025-07-24",19.495,12800,{"date":1976,"open":1920,"high":293,"low":1920,"close":293,"change":1859,"percent_change":1977,"volume":1978,"transactions":9,"vwap":293},"2025-07-23",0.51,22100,{"date":1980,"open":593,"high":1872,"low":902,"close":1932,"change":1981,"percent_change":226,"volume":832,"transactions":9,"vwap":1932},"2025-07-22",0.001,{"date":1983,"open":1580,"high":559,"low":1580,"close":1581,"change":858,"percent_change":62,"volume":1984,"transactions":9,"vwap":1581},"2025-07-21",18700,{"date":1986,"open":640,"high":640,"low":1931,"close":862,"change":1987,"percent_change":911,"volume":1988,"transactions":9,"vwap":862},"2025-07-18",0.026,37700,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-17",19.1,19.31,19.294,0.144,0.75,92700,{"date":1998,"open":940,"high":1999,"low":987,"close":2000,"change":17,"percent_change":1239,"volume":1537,"transactions":9,"vwap":2000},"2025-07-16",19.155,19.15,{"date":2002,"open":866,"high":869,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-15",19.059999,-0.151,-0.79,18900,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-14",19.01,19.22,19.211,0.181,0.95,28100,{"date":2016,"open":2017,"high":2003,"low":2009,"close":2018,"change":1736,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-11",19.049999,19.030001,-0.63,13900,{"date":2022,"open":934,"high":2023,"low":2024,"close":2000,"change":2025,"percent_change":196,"volume":2026,"transactions":9,"vwap":2000},"2025-07-10",19.19,19.096001,-0.002,15000,{"date":2028,"open":566,"high":2029,"low":986,"close":2029,"change":2030,"percent_change":1977,"volume":2031,"transactions":9,"vwap":2029},"2025-07-09",19.152,0.098,22000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":343,"volume":2038,"transactions":9,"vwap":2036},"2025-07-08",19.02,19.087,19.054001,-0.067,11800,{"date":2040,"open":2041,"high":869,"low":986,"close":2042,"change":2043,"percent_change":439,"volume":1576,"transactions":9,"vwap":2042},"2025-07-07",19.145,19.121,-0.116,{"date":2045,"open":584,"high":2046,"low":584,"close":2046,"change":2047,"percent_change":2048,"volume":736,"transactions":9,"vwap":2046},"2025-07-03",19.237,0.187,0.98,{"date":2050,"open":2017,"high":2017,"low":2051,"close":2017,"change":1829,"percent_change":1374,"volume":2052,"transactions":9,"vwap":2017},"2025-07-02",18.983,7100,{"date":2054,"open":956,"high":956,"low":1945,"close":2055,"change":2056,"percent_change":246,"volume":2057,"transactions":9,"vwap":2055},"2025-07-01",18.963,0.013,15500,{"date":2059,"open":1991,"high":1991,"low":2060,"close":2060,"change":2061,"percent_change":34,"volume":2062,"transactions":9,"vwap":2060},"2025-06-30",18.95,0.036,39000,{"date":2064,"open":2065,"high":2065,"low":1013,"close":2066,"change":2067,"percent_change":1977,"volume":1935,"transactions":9,"vwap":2066},"2025-06-27",18.97,18.914,0.096,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2048,"volume":1523,"transactions":9,"vwap":2072},"2025-06-26",18.72,18.838,18.818,0.182,{"date":2075,"open":1013,"high":1013,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1802,"transactions":9,"vwap":2077},"2025-06-25",18.61,18.636,-0.159,-0.85,{"date":2081,"open":2076,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":796,"transactions":9,"vwap":2082},"2025-06-24",18.795,18.6,0.332,1.8,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":1206,"volume":2092,"transactions":9,"vwap":2089},"2025-06-23",18.25,18.463,18.17,0.233,15200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":1035,"change":2097,"percent_change":1087,"volume":2098,"transactions":9,"vwap":1035},"2025-06-20",18.41,18.224,-0.011,21500,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":167,"volume":2006,"transactions":9,"vwap":2103},"2025-06-18",18.21,18.32,18.241,0.076,{"date":2106,"open":1042,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":422,"volume":2111,"transactions":9,"vwap":2109},"2025-06-17",18.298,18.12,18.165,-0.161,17100,{"date":2113,"open":1042,"high":2114,"low":2088,"close":2115,"change":2116,"percent_change":2117,"volume":1301,"transactions":9,"vwap":2115},"2025-06-16",18.37,18.326,0.306,1.7,{"date":2119,"open":2120,"high":2121,"low":1048,"close":1048,"change":2122,"percent_change":2123,"volume":849,"transactions":9,"vwap":1048},"2025-06-13",18.07,18.175,-0.214,-1.17,{"date":2125,"open":2126,"high":1027,"low":1035,"close":2127,"change":1720,"percent_change":1903,"volume":2128,"transactions":9,"vwap":2127},"2025-06-12",18.24,18.234,13100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":376,"volume":2026,"transactions":9,"vwap":2134},"2025-06-11",18.35,18.43,18.28,18.3,-0.051,{"date":2137,"open":1027,"high":2114,"low":2138,"close":2139,"change":2140,"percent_change":542,"volume":1928,"transactions":9,"vwap":2139},"2025-06-10",18.27,18.351,0.101,{"date":2142,"open":2126,"high":1034,"low":1035,"close":2088,"change":2143,"percent_change":692,"volume":2144,"transactions":9,"vwap":2088},"2025-06-09",-0.007,20300,{"date":2146,"open":2147,"high":1042,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1037,"transactions":9,"vwap":2149},"2025-06-06",18.214,18.195,18.257,0.297,1.65,{"date":2153,"open":2154,"high":2155,"low":1255,"close":1256,"change":1181,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1256},"2025-06-05",18.077,18.18,-0.5,19000,{"date":2159,"open":2120,"high":2126,"low":2160,"close":2161,"change":1955,"percent_change":235,"volume":1603,"transactions":9,"vwap":2161},"2025-06-04",18.046,18.049999,{"date":2163,"open":1258,"high":2164,"low":1258,"close":2165,"change":1793,"percent_change":1324,"volume":2166,"transactions":9,"vwap":2165},"2025-06-03",18.129,18.080999,12000,{"date":2168,"open":1356,"high":2169,"low":1055,"close":2170,"change":2171,"percent_change":827,"volume":2172,"transactions":9,"vwap":2170},"2025-06-02",17.997,17.987,0.048,15100,{"date":2174,"open":1275,"high":2175,"low":1225,"close":2176,"change":1859,"percent_change":542,"volume":872,"transactions":9,"vwap":2176},"2025-05-30",17.95,17.939,{"date":2178,"open":1055,"high":2179,"low":1359,"close":1046,"change":692,"percent_change":323,"volume":710,"transactions":9,"vwap":1046},"2025-05-29",17.89,{"date":2181,"open":2182,"high":1048,"low":1340,"close":2183,"change":2184,"percent_change":295,"volume":2185,"transactions":9,"vwap":2183},"2025-05-28",18,17.88,-0.127,13600,{"date":2187,"open":1355,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-05-27",18.01,17.863,18.007,0.348,1.97,9000,{"date":2195,"open":1262,"high":1225,"low":1236,"close":2196,"change":1867,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-23",17.659,-0.52,16000,{"date":2200,"open":1223,"high":1237,"low":1223,"close":2201,"change":2202,"percent_change":560,"volume":2203,"transactions":9,"vwap":2201},"2025-05-22",17.751,0.004,13500,{"date":2205,"open":2161,"high":2161,"low":1067,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-21",17.747,-0.275,-1.53,16700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-20",18.047001,18.073999,17.94,18.021999,-0.078,-0.43,15700,{"date":2220,"open":2188,"high":2221,"low":2222,"close":2223,"change":560,"percent_change":102,"volume":2224,"transactions":9,"vwap":2223},"2025-05-19",18.14,17.97,18.1,31800,{"date":2226,"open":1258,"high":2227,"low":1355,"close":2227,"change":153,"percent_change":1429,"volume":1064,"transactions":9,"vwap":2227},"2025-05-16",18.08,{"date":2229,"open":1340,"high":1256,"low":1243,"close":1255,"change":2230,"percent_change":742,"volume":2231,"transactions":9,"vwap":1255},"2025-05-15",0.037,36200,{"date":2233,"open":1237,"high":2183,"low":2234,"close":2189,"change":2235,"percent_change":34,"volume":1081,"transactions":9,"vwap":2189},"2025-05-14",17.805,0.033,{"date":2237,"open":1062,"high":1249,"low":1062,"close":1055,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1055},"2025-05-13",0.235,1.34,27900,{"date":2242,"open":1293,"high":1282,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":766,"transactions":9,"vwap":2244},"2025-05-12",17.49,17.595,0.498,2.91,{"date":2248,"open":1160,"high":1450,"low":1160,"close":2249,"change":2250,"percent_change":604,"volume":1846,"transactions":9,"vwap":2249},"2025-05-09",17.097,-0.043,{"date":2252,"open":1411,"high":1411,"low":1439,"close":2253,"change":746,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-08",17.14,0.88,41700,{"date":2257,"open":1148,"high":1470,"low":2258,"close":1148,"change":246,"percent_change":62,"volume":1961,"transactions":9,"vwap":1148},"2025-05-07",16.89,{"date":2260,"open":1154,"high":1329,"low":1154,"close":1488,"change":477,"percent_change":334,"volume":1984,"transactions":9,"vwap":1488},"2025-05-06",{"date":2262,"open":1091,"high":1075,"low":1091,"close":1074,"change":1087,"percent_change":343,"volume":1849,"transactions":9,"vwap":1074},"2025-05-05",{"date":2264,"open":2265,"high":1075,"low":2265,"close":1439,"change":1915,"percent_change":2266,"volume":1688,"transactions":9,"vwap":1439},"2025-05-02",16.98,1.77,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1760,"transactions":9,"vwap":2270},"2025-05-01",16.926,16.792,0.082,0.49,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":20,"percent_change":20,"volume":2278,"transactions":9,"vwap":2276},"2025-04-30",16.454,16.71,16.44,6400,{"date":2280,"open":2281,"high":2276,"low":2281,"close":2276,"change":911,"percent_change":430,"volume":1894,"transactions":9,"vwap":2276},"2025-04-29",16.55,{"date":2283,"open":2284,"high":2284,"low":1097,"close":2285,"change":2286,"percent_change":847,"volume":926,"transactions":9,"vwap":2285},"2025-04-28",16.641,16.58,0.061,{"date":2288,"open":1097,"high":2289,"low":1097,"close":2289,"change":2290,"percent_change":1363,"volume":926,"transactions":9,"vwap":2289},"2025-04-25",16.519,0.129,{"date":2292,"open":2293,"high":2294,"low":2293,"close":67,"change":42,"percent_change":2295,"volume":1233,"transactions":9,"vwap":67},"2025-04-24",16.07,16.43,1.93,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":42,"percent_change":2192,"volume":1988,"transactions":9,"vwap":2301},"2025-04-23",16.18,16.2,16.030001,16.08,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1910,"percent_change":568,"volume":1751,"transactions":9,"vwap":2307},"2025-04-22",15.73,15.84,15.62,15.77,{"date":177,"open":2309,"high":2310,"low":173,"close":2311,"change":2312,"percent_change":2313,"volume":1295,"transactions":9,"vwap":2311},15.49,15.495,15.34,-0.15,-0.97]