[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQWA":3,"homepage-market-summary":25,"stock-historical-AQWA":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AQWA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Clean Water ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},17.93,17.9,17.7101,17.983,-0.053,-0.29,6244.381839,0,20.92,12.28,8543.171028663517,65.4,1376,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},16.749,22688,8281203.335441,5.97,"2025-04-21",[178,181,190,200,209,220,229,239,248,259,269,279,289,298,307,316,325,335,344,354,364,373,383,393,401,411,422,431,439,448,456,466,475,485,493,502,510,520,530,541,551,559,569,577,588,597,604,614,624,633,641,648,656,663,671,680,689,698,704,712,719,728,734,739,744,749,756,763,768,775,782,789,796,803,810,818,824,830,838,846,854,861,867,871,878,885,893,899,906,912,917,922,927,934,940,948,955,960,965,970,975,980,984,991,997,1001,1006,1010,1015,1021,1028,1033,1039,1045,1052,1059,1066,1074,1081,1087,1093,1099,1107,1115,1122,1128,1134,1141,1147,1152,1158,1164,1168,1171,1176,1181,1188,1194,1197,1203,1207,1211,1214,1220,1225,1230,1239,1247,1256,1264,1271,1279,1287,1295,1304,1313,1318,1326,1332,1339,1345,1351,1357,1363,1371,1378,1385,1392,1399,1404,1410,1416,1420,1425,1428,1434,1438,1444,1449,1454,1458,1463,1468,1474,1478,1481,1484,1490,1497,1501,1505,1509,1515,1520,1526,1530,1537,1541,1543,1546,1552,1555,1559,1566,1572,1575,1581,1588,1595,1600,1606,1609,1612,1616,1620,1627,1634,1638,1645,1651,1656,1662,1667,1672,1676,1680,1688,1692,1697,1703,1708,1715,1722,1727,1730,1735,1740,1745,1750,1755,1761,1765,1770,1773,1777,1783,1787,1793,1795,1798,1803,1807,1810,1813,1816,1821,1825,1831,1835,1840,1843,1849,1853,1855,1857,1861,1865,1870,1875,1878,1885,1891,1893,1897,1900,1905,1909,1913,1917,1923,1926,1929,1933,1938,1943,1948,1953,1958,1963,1967,1972,1974,1976,1980,1983,1987,1991,1996,1998,2001,2006,2008,2012,2014,2018,2021,2025,2027,2029,2031,2033,2035,2038,2042,2044,2047,2049,2054,2059,2063,2066,2071,2077,2080,2085,2089,2092,2098,2100,2105,2107,2111,2113,2115,2118,2123,2127,2132,2136,2139,2144,2148,2151,2156,2158,2163,2167,2173,2180,2184,2190,2194,2199,2205,2210,2214,2217,2221,2226,2230,2235,2240,2245,2249,2256],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},140,17.8272,{"date":182,"open":183,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",18.07,17.98,-0.027,-0.15,4185.835189,125,18.0479,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",18.06,17.935,18.01,-0.07,-0.39,4165.254754,174,17.9876,{"date":201,"open":192,"high":202,"low":203,"close":204,"change":205,"percent_change":116,"volume":206,"transactions":207,"vwap":208},"2026-09-28",18.15,18.04,18.08,-0.059,6625.321929,122,18.0794,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",18.0195,18.155,18,18.139,0.114,0.63,14891.9364,217,18.0833,{"date":221,"open":202,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",18.17,18.025,-0.24,-1.31,3270.725148,118,18.0962,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",18.34,18.21,18.265,-0.1398,-0.76,2276.569026,97,18.2828,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":61,"volume":245,"transactions":246,"vwap":247},"2026-09-22",18.33,18.47,18.4048,0.0753,2219.992,108,18.3996,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",18.32,18.3999,18.201,18.3295,0.0695,0.38,5675.076,114,18.298,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",18.23,18.26,18.16,-0.12,-0.65,1644.9306,91,18.2187,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",18.3,18.5,18.38,0.0673,0.37,4630.4092,100,18.367,{"date":280,"open":281,"high":282,"low":261,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",18.35,18.45,18.3127,0.0927,0.51,5367.743283,99,18.3697,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",18.28,18.22,-0.0878,-0.48,2404.6113,98,18.2489,{"date":299,"open":291,"high":241,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",18.205,18.3078,-0.0022,-0.01,5973.332,120,18.2657,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":152,"volume":313,"transactions":314,"vwap":315},"2026-09-11",18.44,18.46,18.31,0.0337,764.1002,58,18.4019,{"date":317,"open":282,"high":282,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",18.275,18.2763,-0.2521,-1.36,2868.577908,127,18.3599,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",18.53,18.56,18.5284,-0.1947,-1.04,1377.689,92,18.5588,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":207,"vwap":343},"2026-09-08",18.78,18.805,18.7231,-0.1078,-0.57,2203.622514,18.7893,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",18.81,18.87,18.8309,0.0409,0.22,1361.6892,96,18.8376,{"date":355,"open":337,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",19,18.73,18.79,0.1632,0.88,5090.360131,126,18.8323,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":48,"volume":370,"transactions":371,"vwap":372},"2026-09-02",18.6232,18.66,18.6268,0.0068,1572.6348,101,18.6331,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",18.82,18.86,18.62,-0.3114,-1.64,2871.094572,147,18.7768,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",18.99,18.8501,18.9314,-0.0686,-0.36,8297.581918,188,18.9372,{"date":394,"open":356,"high":356,"low":395,"close":356,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",18.95,-0.0815,-0.43,3069.9136,145,18.9974,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",19.14,19.01,19.0815,-0.1717,-0.89,11813.0256,130,19.0536,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",19.35,19.38,19.231,19.2532,0.0132,0.07,6231.5426,111,19.3051,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":111,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",19.36,19.235,19.24,-0.16,3360.0431,94,19.2802,{"date":432,"open":413,"high":413,"low":433,"close":434,"change":435,"percent_change":418,"volume":436,"transactions":437,"vwap":438},"2026-08-24",19.25,19.27,0.0133,37817.302314,135,19.2723,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":296,"vwap":447},"2026-08-21",19.28,19.2083,19.2567,0.0867,0.45,3374.244467,19.2572,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":371,"vwap":455},"2026-08-20",19.3,19.17,-0.195,-1.01,2206.7765,19.2074,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",19.22,19.47,19.365,0.1325,0.69,2437.8621,150,19.3357,{"date":467,"open":424,"high":424,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",19.195,19.2325,-0.1389,-0.72,3809.639834,128,19.2711,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",19.55,19.325,19.3714,-0.1886,-0.96,3067.864587,87,19.3713,{"date":486,"open":487,"high":488,"low":477,"close":489,"change":490,"percent_change":116,"volume":491,"transactions":305,"vwap":492},"2026-08-14",19.5562,19.57,19.56,-0.065,1829.5411,19.5657,{"date":494,"open":488,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":305,"vwap":501},"2026-08-13",19.6465,19.54,19.625,0.065,0.33,6854.6231,19.5997,{"date":503,"open":504,"high":504,"low":505,"close":489,"change":506,"percent_change":135,"volume":507,"transactions":508,"vwap":509},"2026-08-12",19.69,19.53,-0.11,3124.2615,134,19.6033,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":257,"vwap":519},"2026-08-11",19.64,19.74,19.62,19.67,0.0696,0.36,2322.107318,19.699,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",19.65,19.7,19.6004,-0.2296,-1.16,2924.51021,107,19.6622,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",19.92,19.93,19.81,19.83,0.055,0.28,5387.4567,124,19.8685,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":305,"vwap":550},"2026-08-06",19.85,19.98,19.76,19.775,-0.015,-0.08,3811.7797,19.8619,{"date":552,"open":535,"high":535,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":508,"vwap":558},"2026-08-05",19.7001,19.79,0.0187,0.09,11342.491981,19.7901,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":198,"vwap":568},"2026-08-04",19.46,19.815,19.39,19.7713,0.4813,2.5,14302.2292,19.6713,{"date":570,"open":433,"high":571,"low":433,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":246,"vwap":576},"2026-08-03",19.465,19.29,0.2044,1.07,2523.178653,19.3044,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",19.02,19.18,18.92,19.0856,0.0478,0.25,4414.0178,113,18.9798,{"date":589,"open":458,"high":458,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",18.925,19.0378,0.0117,0.06,7619.037266,131,18.9944,{"date":598,"open":441,"high":441,"low":356,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":333,"vwap":603},"2026-07-29",19.0261,-0.2939,-1.52,4784.80583,19.047,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",19.19,19.37,19.32,0.2811,1.48,8522.200774,137,19.3206,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",19.13,19.002,19.0389,0.0641,0.34,5143.122247,93,19.0319,{"date":625,"open":626,"high":579,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",18.91,18.9748,0.1227,0.65,4275.3437,105,18.9512,{"date":634,"open":635,"high":636,"low":346,"close":637,"change":638,"percent_change":389,"volume":639,"transactions":595,"vwap":640},"2026-07-23",18.83,18.89,18.8521,-0.0679,7334.628659,18.8647,{"date":642,"open":643,"high":643,"low":644,"close":581,"change":645,"percent_change":41,"volume":646,"transactions":508,"vwap":647},"2026-07-22",18.975,18.8951,0.0581,5666.3923,18.911,{"date":649,"open":356,"high":356,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":508,"vwap":655},"2026-07-21",18.855,18.8619,-0.1381,-0.73,7169.1633,18.9011,{"date":657,"open":433,"high":433,"low":356,"close":356,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",-0.245,-1.27,6746.158789,138,19.1516,{"date":664,"open":505,"high":477,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",19.245,-0.1676,-0.86,4438.302458,117,19.4855,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":237,"vwap":679},"2026-07-16",19.09,19.48,19.4126,0.3176,1.66,3173.0984,19.3351,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":106,"volume":686,"transactions":687,"vwap":688},"2026-07-15",19.07,19.16,19.095,-0.255,3092.746026,116,19.1171,{"date":690,"open":691,"high":607,"low":692,"close":413,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",19.34,19.330956,0.16,0.83,1770.820451,80,19.3619,{"date":699,"open":414,"high":414,"low":580,"close":606,"change":700,"percent_change":701,"volume":702,"transactions":227,"vwap":703},"2026-07-13",-0.088,-0.46,39859.634366,19.3498,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",19.1,19.315,19.278,0.285,1.5,5200,{"date":713,"open":356,"high":714,"low":715,"close":716,"change":717,"percent_change":67,"volume":718,"transactions":9,"vwap":716},"2026-07-09",19.08,18.936,18.993,0.009,5500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",19.030001,19.039,18.93,18.984,-0.283,-1.47,8000,{"date":729,"open":730,"high":730,"low":606,"close":731,"change":90,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",19.45,19.267,-1.03,6100,{"date":735,"open":514,"high":514,"low":691,"close":736,"change":737,"percent_change":593,"volume":738,"transactions":9,"vwap":736},"2026-07-06",19.467,0.012,3800,{"date":740,"open":496,"high":496,"low":563,"close":741,"change":101,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",19.455,0.57,1900,{"date":745,"open":505,"high":512,"low":746,"close":746,"change":747,"percent_change":526,"volume":748,"transactions":9,"vwap":746},"2026-07-01",19.345,-0.227,3500,{"date":750,"open":751,"high":514,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",19.41,19.572,0.147,0.76,4900,{"date":757,"open":758,"high":513,"low":460,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",19.71,19.425,-0.115,-0.59,12500,{"date":764,"open":765,"high":765,"low":674,"close":496,"change":766,"percent_change":767,"volume":711,"transactions":9,"vwap":496},"2026-06-26",19.63,0.019,0.1,{"date":769,"open":563,"high":770,"low":563,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",19.645,19.521,0.351,1.83,3900,{"date":776,"open":777,"high":778,"low":777,"close":451,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":451},"2026-06-24",18.98,19.21,0.317,1.68,5400,{"date":783,"open":346,"high":356,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",18.76,18.853,-0.155,-0.82,8300,{"date":790,"open":791,"high":714,"low":792,"close":793,"change":794,"percent_change":471,"volume":795,"transactions":9,"vwap":793},"2026-06-22",19.049999,18.94,19.0079994,-0.137,11900,{"date":797,"open":385,"high":798,"low":385,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",19.33,19.145,0.327,1.74,44100,{"date":804,"open":403,"high":441,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",18.795,18.818,-0.307,-1.61,6700,{"date":811,"open":812,"high":813,"low":404,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",19.059999,19.15,19.125,0.155,0.82,3400,{"date":819,"open":395,"high":706,"low":395,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",18.97,0.124,0.66,24200,{"date":825,"open":635,"high":347,"low":826,"close":827,"change":828,"percent_change":629,"volume":829,"transactions":9,"vwap":827},"2026-06-12",18.7,18.846,0.121,7200,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-11",18.61,18.725,18.411,0.205,1.11,6000,{"date":839,"open":375,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",18.85,18.51,18.52,-0.282,-1.5,4500,{"date":847,"open":784,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",18.84,18.64,18.802,0.264,1.42,6400,{"date":855,"open":377,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",18.659,18.538,-0.052,-0.28,4200,{"date":862,"open":863,"high":826,"low":864,"close":864,"change":865,"percent_change":701,"volume":866,"transactions":9,"vwap":864},"2026-06-05",18.68,18.59,-0.085,4100,{"date":868,"open":376,"high":376,"low":377,"close":869,"change":870,"percent_change":152,"volume":718,"transactions":9,"vwap":869},"2026-06-04",18.675,0.034,{"date":872,"open":873,"high":874,"low":864,"close":875,"change":876,"percent_change":593,"volume":877,"transactions":9,"vwap":875},"2026-06-03",18.6,18.71,18.641,0.011,4300,{"date":879,"open":310,"high":880,"low":310,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",18.65,18.63,0.172,0.93,4400,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",18.69,18.365,18.458,-0.207,-1.11,15300,{"date":894,"open":895,"high":833,"low":880,"close":896,"change":897,"percent_change":506,"volume":898,"transactions":9,"vwap":896},"2026-05-29",18.72,18.665,-0.02,9500,{"date":900,"open":901,"high":902,"low":880,"close":903,"change":186,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",18.724,18.785,18.685,-0.8,21000,{"date":907,"open":635,"high":723,"low":635,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-27",18.835,-0.06,-0.32,9900,{"date":913,"open":347,"high":723,"low":375,"close":914,"change":350,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-26",18.895,1.18,7600,{"date":918,"open":919,"high":337,"low":919,"close":869,"change":920,"percent_change":629,"volume":921,"transactions":9,"vwap":869},"2026-05-22",18.565,0.12,5900,{"date":923,"open":281,"high":924,"low":281,"close":925,"change":498,"percent_change":926,"volume":755,"transactions":9,"vwap":925},"2026-05-21",18.605,18.555,0.35,{"date":928,"open":231,"high":272,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",18.25,18.49,0.175,0.96,25500,{"date":935,"open":309,"high":309,"low":936,"close":937,"change":938,"percent_change":939,"volume":718,"transactions":9,"vwap":937},"2026-05-19",18.27,18.315,-0.18,-0.97,{"date":941,"open":310,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",18.55,18.405,18.495,0.015,0.08,9000,{"date":949,"open":887,"high":887,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",18.475,18.48,-0.435,-2.3,9600,{"date":956,"open":957,"high":579,"low":957,"close":958,"change":161,"percent_change":693,"volume":959,"transactions":9,"vwap":958},"2026-05-14",18.88,18.915,8900,{"date":961,"open":626,"high":581,"low":375,"close":962,"change":963,"percent_change":964,"volume":817,"transactions":9,"vwap":962},"2026-05-13",18.885,-0.13,-0.68,{"date":966,"open":721,"high":673,"low":395,"close":967,"change":968,"percent_change":653,"volume":969,"transactions":9,"vwap":967},"2026-05-12",19.014999,-0.14,6300,{"date":971,"open":451,"high":433,"low":403,"close":972,"change":973,"percent_change":693,"volume":974,"transactions":9,"vwap":972},"2026-05-11",19.155,0.031,11600,{"date":976,"open":434,"high":434,"low":977,"close":977,"change":978,"percent_change":111,"volume":979,"transactions":9,"vwap":977},"2026-05-08",19.124,-0.006,5300,{"date":981,"open":413,"high":424,"low":616,"close":616,"change":982,"percent_change":82,"volume":983,"transactions":9,"vwap":616},"2026-05-07",-0.157,1500,{"date":985,"open":986,"high":563,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",19.23,19.287,0.202,1.06,14800,{"date":992,"open":993,"high":994,"low":791,"close":995,"change":418,"percent_change":275,"volume":996,"transactions":9,"vwap":995},"2026-05-05",19.11,19.159,19.084999,22500,{"date":998,"open":706,"high":986,"low":581,"close":967,"change":999,"percent_change":1000,"volume":853,"transactions":9,"vwap":967},"2026-05-04",-0.225,-1.17,{"date":1002,"open":459,"high":1003,"low":426,"close":426,"change":1004,"percent_change":1005,"volume":947,"transactions":9,"vwap":426},"2026-05-01",19.5,-0.26,-1.33,{"date":1007,"open":459,"high":489,"low":1008,"close":1003,"change":926,"percent_change":773,"volume":1009,"transactions":9,"vwap":1003},"2026-04-30",19.395,6600,{"date":1011,"open":751,"high":751,"low":1012,"close":813,"change":1013,"percent_change":321,"volume":1014,"transactions":9,"vwap":813},"2026-04-29",19.138,-0.265,6200,{"date":1016,"open":545,"high":545,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":947,"transactions":9,"vwap":1018},"2026-04-28",19.4,19.415,-0.351,-1.78,{"date":1022,"open":523,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":537,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",19.97,19.51,19.766,0.056,20400,{"date":1029,"open":758,"high":513,"low":1030,"close":758,"change":1031,"percent_change":1032,"volume":866,"transactions":9,"vwap":758},"2026-04-24",19.655,0.002,0.01,{"date":1034,"open":489,"high":554,"low":489,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-23",19.708,0.158,0.81,11400,{"date":1040,"open":1041,"high":514,"low":1003,"close":477,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":477},"2026-04-22",19.6,0.13,0.67,3300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-21",19.61,19.42,-0.21,-1.07,2200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":765,"change":1057,"percent_change":161,"volume":1058,"transactions":9,"vwap":765},"2026-04-20",19.59,19.68,19.555,0.006,4800,{"date":1060,"open":496,"high":1061,"low":505,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",20.17,19.624,0.077,0.39,16100,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-16",19.66,19.535,19.547,-0.049,-0.25,5600,{"date":1075,"open":532,"high":532,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-15",19.575,19.596,-0.424,-2.12,11000,{"date":1082,"open":544,"high":1083,"low":544,"close":1084,"change":1085,"percent_change":1086,"volume":877,"transactions":9,"vwap":1084},"2026-04-14",20.07,20.02,0.045,0.23,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":67,"percent_change":584,"volume":1092,"transactions":9,"vwap":1090},"2026-04-13",19.86,19.975,19.8,7500,{"date":1094,"open":1023,"high":1084,"low":1095,"close":1096,"change":1097,"percent_change":17,"volume":1098,"transactions":9,"vwap":1096},"2026-04-10",19.915,19.925,-0.058,3200,{"date":1100,"open":513,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-09",20.059999,19.72,19.983,0.243,1.23,50800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":513,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":513},"2026-04-08",19.75,19.785,19.675,0.554,2.89,9800,{"date":1116,"open":451,"high":1117,"low":403,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-07",19.273,19.186,-0.079,-0.41,5800,{"date":1123,"open":451,"high":563,"low":993,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-06",19.265,0.14,0.73,15800,{"date":1129,"open":356,"high":1130,"low":395,"close":814,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":814},"2026-04-02",19.2,-0.09,-0.47,8200,{"date":1135,"open":993,"high":1136,"low":993,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-01",19.355,19.215,0.237,1.25,8700,{"date":1142,"open":358,"high":356,"low":895,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-31",18.978,0.368,1.98,5700,{"date":1148,"open":1149,"high":1150,"low":919,"close":832,"change":1151,"percent_change":946,"volume":762,"transactions":9,"vwap":832},"2026-03-30",18.77,18.778,0.014,{"date":1153,"open":1154,"high":784,"low":864,"close":1155,"change":1156,"percent_change":787,"volume":1157,"transactions":9,"vwap":1155},"2026-03-27",18.695,18.596,-0.154,14200,{"date":1159,"open":957,"high":967,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",18.75,-0.23,-1.21,10700,{"date":1165,"open":721,"high":721,"low":337,"close":777,"change":1166,"percent_change":1167,"volume":1009,"transactions":9,"vwap":777},"2026-03-25",0.21,1.12,{"date":1169,"open":881,"high":723,"low":864,"close":1149,"change":1170,"percent_change":1032,"volume":959,"transactions":9,"vwap":1149},"2026-03-24",0.001,{"date":1172,"open":895,"high":356,"low":895,"close":1173,"change":1174,"percent_change":610,"volume":1175,"transactions":9,"vwap":1173},"2026-03-23",18.769,0.274,10400,{"date":1177,"open":784,"high":784,"low":834,"close":944,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":944},"2026-03-20",-0.3,-1.6,28900,{"date":1182,"open":863,"high":1183,"low":1184,"close":805,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":805},"2026-03-19",18.9,18.4,-0.084,-0.44,31700,{"date":1189,"open":451,"high":451,"low":376,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-18",18.879,-0.336,-1.75,12300,{"date":1195,"open":563,"high":563,"low":616,"close":1137,"change":945,"percent_change":946,"volume":1196,"transactions":9,"vwap":1137},"2026-03-17",18900,{"date":1198,"open":572,"high":450,"low":1199,"close":1130,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1130},"2026-03-16",19.12,0.096,0.5,17000,{"date":1204,"open":986,"high":572,"low":791,"close":1205,"change":978,"percent_change":111,"volume":1206,"transactions":9,"vwap":1205},"2026-03-13",19.104,39600,{"date":1208,"open":426,"high":450,"low":714,"close":993,"change":1004,"percent_change":1209,"volume":1210,"transactions":9,"vwap":993},"2026-03-12",-1.34,19900,{"date":1212,"open":563,"high":563,"low":1137,"close":607,"change":547,"percent_change":548,"volume":1213,"transactions":9,"vwap":607},"2026-03-11",13700,{"date":1215,"open":477,"high":1216,"low":1217,"close":1217,"change":963,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-10",19.685,19.385,-0.67,58000,{"date":1221,"open":1130,"high":1041,"low":1222,"close":1223,"change":536,"percent_change":537,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",18.96,19.515,127800,{"date":1226,"open":1055,"high":1055,"low":356,"close":561,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":561},"2026-03-06",-0.431,-2.17,736700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-05",20.19,20.24,19.78,19.891,-0.523,-2.56,107400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":275,"volume":1246,"transactions":9,"vwap":1244},"2026-03-04",20.42,20.45,20.195,20.414,0.076,29700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-03",20.26,20.43,19.89,20.338,-0.381,-1.84,82000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":701,"volume":1263,"transactions":9,"vwap":1261},"2026-03-02",20.6,20.79,20.503,20.719,-0.096,64600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1119,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",20.89,20.54,20.815,-0.38,34600,{"date":1272,"open":1273,"high":20,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-26",20.85,20.65,20.894,0.091,0.44,32300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1042,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",20.87,20.88,20.55,20.803,0.026,36000,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-24",20.57,20.8,20.777,0.292,1.43,34300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",20.62,20.675,20.39,20.485,-0.093,-0.45,53900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-20",20.56,20.705,20.482,20.578,-0.008,-0.04,52100,{"date":1314,"open":1306,"high":1274,"low":1315,"close":1316,"change":1071,"percent_change":224,"volume":1317,"transactions":9,"vwap":1316},"2026-02-19",20.46,20.586,112500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-18",20.76,20.58,20.635,-0.055,-0.27,39100,{"date":1327,"open":1259,"high":1259,"low":1328,"close":1329,"change":1330,"percent_change":471,"volume":1331,"transactions":9,"vwap":1329},"2026-02-17",20.52,20.69,-0.149,76600,{"date":1333,"open":1329,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":126,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",20.91,20.602,20.839,0.204,48100,{"date":1340,"open":1297,"high":1341,"low":1342,"close":1322,"change":215,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1322},"2026-02-12",20.833,20.61,0.56,33600,{"date":1346,"open":1347,"high":1342,"low":1242,"close":1348,"change":1349,"percent_change":517,"volume":1350,"transactions":9,"vwap":1348},"2026-02-11",20.53,20.521,0.074,23200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1063,"percent_change":255,"volume":1356,"transactions":9,"vwap":1355},"2026-02-10",20.31,20.51,20.447,13000,{"date":1358,"open":1299,"high":1315,"low":1359,"close":1360,"change":1361,"percent_change":264,"volume":1362,"transactions":9,"vwap":1360},"2026-02-09",20.315,20.37,-0.025,89800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":499,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-06",20.284,20.417,20.203,20.395,1.64,57000,{"date":1372,"open":1373,"high":1374,"low":1109,"close":1375,"change":548,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-05",20.11,20.198,20.065001,-0.4,23800,{"date":1379,"open":1083,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1105,"volume":1384,"transactions":9,"vwap":1382},"2026-02-04",20.208,19.953,20.145,0.244,41500,{"date":1386,"open":1101,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":761,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",20.29,19.87,19.901,-0.119,102900,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1084,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1084},"2026-02-02",19.91,20.08,0.119,0.6,70900,{"date":1400,"open":1401,"high":1402,"low":523,"close":1389,"change":1071,"percent_change":1072,"volume":1403,"transactions":9,"vwap":1389},"2026-01-30",19.88,19.95,94000,{"date":1405,"open":1406,"high":1407,"low":1234,"close":1402,"change":835,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2026-01-29",19.9,20,1.04,119400,{"date":1411,"open":1388,"high":1388,"low":1412,"close":1413,"change":786,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-28",19.49,19.745,-0.78,537300,{"date":1417,"open":1418,"high":1418,"low":1401,"close":1406,"change":1419,"percent_change":506,"volume":817,"transactions":9,"vwap":1406},"2026-01-27",19.99,-0.021,{"date":1421,"open":1089,"high":1023,"low":1089,"close":1422,"change":1423,"percent_change":517,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",19.921,0.071,7700,{"date":1426,"open":1402,"high":1402,"low":1110,"close":543,"change":1427,"percent_change":294,"volume":1058,"transactions":9,"vwap":543},"2026-01-23",-0.095,{"date":1429,"open":1430,"high":1431,"low":1091,"close":1432,"change":1433,"percent_change":1126,"volume":860,"transactions":9,"vwap":1432},"2026-01-22",19.82,19.955,19.945,0.145,{"date":1435,"open":1412,"high":1091,"low":1412,"close":1091,"change":1436,"percent_change":1145,"volume":1437,"transactions":9,"vwap":1091},"2026-01-21",0.384,29600,{"date":1439,"open":1068,"high":1440,"low":563,"close":1441,"change":1442,"percent_change":1443,"volume":959,"transactions":9,"vwap":1441},"2026-01-20",19.73,19.416,-0.379,-1.91,{"date":1445,"open":515,"high":543,"low":515,"close":1446,"change":1447,"percent_change":1448,"volume":1213,"transactions":9,"vwap":1446},"2026-01-16",19.795,0.134,0.68,{"date":1450,"open":1412,"high":1216,"low":1412,"close":1451,"change":1452,"percent_change":1453,"volume":969,"transactions":9,"vwap":1451},"2026-01-15",19.661,0.251,1.29,{"date":1455,"open":798,"high":1048,"low":1456,"close":751,"change":1042,"percent_change":1043,"volume":1457,"transactions":9,"vwap":751},"2026-01-14",19.275,8500,{"date":1459,"open":1460,"high":413,"low":458,"close":441,"change":1427,"percent_change":1461,"volume":1462,"transactions":9,"vwap":441},"2026-01-13",19.318,-0.49,7900,{"date":1464,"open":691,"high":561,"low":798,"close":1465,"change":1466,"percent_change":1467,"volume":845,"transactions":9,"vwap":1465},"2026-01-12",19.375,-0.009,-0.05,{"date":1469,"open":572,"high":1017,"low":433,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-09",19.384,0.164,0.85,4700,{"date":1475,"open":636,"high":458,"low":636,"close":458,"change":1476,"percent_change":1477,"volume":738,"transactions":9,"vwap":458},"2026-01-08",0.305,1.61,{"date":1479,"open":606,"high":606,"low":958,"close":958,"change":1480,"percent_change":526,"volume":853,"transactions":9,"vwap":958},"2026-01-07",-0.222,{"date":1482,"open":682,"high":1130,"low":626,"close":1483,"change":821,"percent_change":629,"volume":1146,"transactions":9,"vwap":1483},"2026-01-06",19.137,{"date":1485,"open":395,"high":1486,"low":958,"close":1487,"change":1488,"percent_change":926,"volume":1489,"transactions":9,"vwap":1487},"2026-01-05",19.099001,19.013,0.067,8100,{"date":1491,"open":347,"high":777,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-02",18.765,18.946,0.177,0.94,19300,{"date":1498,"open":385,"high":385,"low":784,"close":1173,"change":890,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1173},"2025-12-31",-1.09,15200,{"date":1502,"open":682,"high":682,"low":1503,"close":1503,"change":1504,"percent_change":1000,"volume":853,"transactions":9,"vwap":1503},"2025-12-30",18.976,-0.224,{"date":1506,"open":778,"high":986,"low":813,"close":1130,"change":1507,"percent_change":111,"volume":1508,"transactions":9,"vwap":1130},"2025-12-29",-0.005,3700,{"date":1510,"open":434,"high":572,"low":1511,"close":1512,"change":1513,"percent_change":1161,"volume":1514,"transactions":9,"vwap":1512},"2025-12-26",19.161,19.205,-0.045,4600,{"date":1516,"open":1517,"high":572,"low":1130,"close":433,"change":1518,"percent_change":41,"volume":1519,"transactions":9,"vwap":433},"2025-12-24",19.251,0.059,3100,{"date":1521,"open":426,"high":426,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":774,"transactions":9,"vwap":1523},"2025-12-23",19.135,19.191,0.029,0.15,{"date":1527,"open":682,"high":606,"low":721,"close":1528,"change":1396,"percent_change":1529,"volume":1098,"transactions":9,"vwap":1528},"2025-12-22",19.162,0.62,{"date":1531,"open":791,"high":682,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-19",19.040001,19.042999,-0.032,-0.17,2100,{"date":1538,"open":721,"high":433,"low":721,"close":1539,"change":1540,"percent_change":1064,"volume":711,"transactions":9,"vwap":1539},"2025-12-18",19.075001,0.075,{"date":1542,"open":451,"high":451,"low":356,"close":356,"change":16,"percent_change":859,"volume":748,"transactions":9,"vwap":356},"2025-12-17",{"date":1544,"open":580,"high":606,"low":579,"close":1545,"change":1156,"percent_change":904,"volume":853,"transactions":9,"vwap":1545},"2025-12-16",19.052999,{"date":1547,"open":1548,"high":1548,"low":1199,"close":1549,"change":1550,"percent_change":1551,"volume":845,"transactions":9,"vwap":1549},"2025-12-15",19.269,19.207,0.057,0.3,{"date":1553,"open":986,"high":986,"low":706,"close":813,"change":111,"percent_change":427,"volume":1554,"transactions":9,"vwap":813},"2025-12-12",11500,{"date":1556,"open":616,"high":433,"low":616,"close":580,"change":1557,"percent_change":1558,"volume":733,"transactions":9,"vwap":580},"2025-12-11",0.148,0.78,{"date":1560,"open":337,"high":1561,"low":337,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-10",19.076,19.032,0.253,1.35,7800,{"date":1567,"open":579,"high":1568,"low":1150,"close":1569,"change":1570,"percent_change":1571,"volume":809,"transactions":9,"vwap":1569},"2025-12-09",19.025,18.779,-0.266,-1.4,{"date":1573,"open":434,"high":434,"low":1574,"close":1574,"change":963,"percent_change":964,"volume":1114,"transactions":9,"vwap":1574},"2025-12-08",19.045,{"date":1576,"open":450,"high":1577,"low":1578,"close":1578,"change":264,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-05",19.324,19.175,-0.62,16000,{"date":1582,"open":1583,"high":561,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":866,"transactions":9,"vwap":1585},"2025-12-04",19.43,19.26,19.295,-0.116,-0.6,{"date":1589,"open":607,"high":1590,"low":413,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-03",19.44,19.411,0.102,0.53,37600,{"date":1596,"open":441,"high":691,"low":441,"close":1597,"change":1026,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-02",19.309,0.29,2800,{"date":1601,"open":433,"high":1017,"low":458,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-01",19.253,-0.067,-0.35,24800,{"date":1607,"open":424,"high":607,"low":441,"close":608,"change":1608,"percent_change":938,"volume":1146,"transactions":9,"vwap":608},"2025-11-28",-0.035,{"date":1610,"open":1584,"high":1590,"low":1584,"close":1136,"change":1611,"percent_change":1397,"volume":1058,"transactions":9,"vwap":1136},"2025-11-26",0.116,{"date":1613,"open":1222,"high":1584,"low":1222,"close":1614,"change":709,"percent_change":710,"volume":1615,"transactions":9,"vwap":1614},"2025-11-25",19.239,14400,{"date":1617,"open":957,"high":777,"low":908,"close":1618,"change":1349,"percent_change":1064,"volume":1619,"transactions":9,"vwap":1618},"2025-11-24",18.954,22700,{"date":1621,"open":1622,"high":723,"low":1623,"close":957,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":957},"2025-11-21",18.54,18.527,0.408,2.21,32100,{"date":1628,"open":826,"high":1629,"low":282,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-20",18.74,18.472,-0.133,-0.71,161600,{"date":1635,"open":849,"high":1636,"low":327,"close":924,"change":1185,"percent_change":1302,"volume":1637,"transactions":9,"vwap":924},"2025-11-19",18.699,74900,{"date":1639,"open":1149,"high":1640,"low":873,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-18",18.771,18.689,-0.156,-0.83,560600,{"date":1646,"open":778,"high":778,"low":375,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-17",18.845,-0.346,-1.8,203500,{"date":1652,"open":450,"high":691,"low":1653,"close":1523,"change":1330,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1523},"2025-11-14",19.185,-0.77,58700,{"date":1657,"open":1054,"high":1054,"low":1658,"close":691,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":691},"2025-11-13",19.331,-0.246,-1.26,34400,{"date":1663,"open":505,"high":512,"low":1664,"close":1665,"change":1285,"percent_change":1042,"volume":1666,"transactions":9,"vwap":1665},"2025-11-12",19.529,19.586,102500,{"date":1668,"open":1024,"high":1041,"low":1669,"close":489,"change":48,"percent_change":1670,"volume":1671,"transactions":9,"vwap":489},"2025-11-11",19.462,0.2,25000,{"date":1673,"open":1041,"high":514,"low":1583,"close":1674,"change":418,"percent_change":517,"volume":1675,"transactions":9,"vwap":1674},"2025-11-10",19.52,70600,{"date":1677,"open":1048,"high":459,"low":413,"close":730,"change":1678,"percent_change":1072,"volume":1679,"transactions":9,"vwap":730},"2025-11-07",-0.048,42800,{"date":1681,"open":1440,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-06",19.782,19.452,19.498,-0.192,-0.98,207300,{"date":1689,"open":505,"high":535,"low":1223,"close":504,"change":350,"percent_change":1690,"volume":1691,"transactions":9,"vwap":504},"2025-11-05",1.13,247900,{"date":1693,"open":691,"high":1694,"low":691,"close":459,"change":67,"percent_change":1695,"volume":1696,"transactions":9,"vwap":459},"2025-11-04",19.485,0.26,49000,{"date":1698,"open":674,"high":674,"low":1699,"close":1048,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1048},"2025-11-03",19.31,-0.1,-0.51,69800,{"date":1704,"open":1003,"high":515,"low":563,"close":1674,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1674},"2025-10-31",-0.037,-0.19,368600,{"date":1709,"open":504,"high":1710,"low":1024,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-30",19.774,19.557,-0.099,-0.5,47900,{"date":1716,"open":1089,"high":532,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-29",19.571,19.656,-0.196,-0.99,26400,{"date":1723,"open":1724,"high":1394,"low":1041,"close":1725,"change":1301,"percent_change":1132,"volume":1726,"transactions":9,"vwap":1725},"2025-10-28",19.701,19.852,67800,{"date":1728,"open":1729,"high":1729,"low":1251,"close":1432,"change":1513,"percent_change":1161,"volume":1114,"transactions":9,"vwap":1432},"2025-10-27",20.040001,{"date":1731,"open":1418,"high":1732,"low":1733,"close":1418,"change":767,"percent_change":1201,"volume":1734,"transactions":9,"vwap":1418},"2025-10-24",20.049999,19.94,10500,{"date":1736,"open":1737,"high":1406,"low":1234,"close":1251,"change":1738,"percent_change":629,"volume":1739,"transactions":9,"vwap":1251},"2025-10-23",19.855,0.129,13100,{"date":1741,"open":543,"high":1742,"low":1743,"close":1743,"change":1185,"percent_change":1744,"volume":1080,"transactions":9,"vwap":1743},"2025-10-22",19.939,19.761,-0.42,{"date":1746,"open":545,"high":1747,"low":1748,"close":1749,"change":547,"percent_change":548,"volume":916,"transactions":9,"vwap":1749},"2025-10-21",19.888,19.725,19.845,{"date":1751,"open":522,"high":1752,"low":1753,"close":1089,"change":1563,"percent_change":1453,"volume":1754,"transactions":9,"vwap":1089},"2025-10-20",19.875,19.632,32700,{"date":1756,"open":1757,"high":522,"low":1003,"close":1758,"change":1759,"percent_change":418,"volume":1760,"transactions":9,"vwap":1758},"2025-10-17",19.541,19.607,0.013,43100,{"date":1762,"open":515,"high":1440,"low":1763,"close":1764,"change":858,"percent_change":1004,"volume":1615,"transactions":9,"vwap":1764},"2025-10-16",19.58,19.594,{"date":1766,"open":522,"high":523,"low":1024,"close":1767,"change":1768,"percent_change":629,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",19.646,0.126,35300,{"date":1771,"open":606,"high":1111,"low":813,"close":1674,"change":1695,"percent_change":1564,"volume":1772,"transactions":9,"vwap":1674},"2025-10-14",40100,{"date":1774,"open":458,"high":691,"low":458,"close":1584,"change":1775,"percent_change":1201,"volume":1776,"transactions":9,"vwap":1584},"2025-10-13",0.095,80200,{"date":1778,"open":1024,"high":496,"low":1779,"close":1780,"change":17,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-10",19.132,19.165,-1.49,56700,{"date":1784,"open":554,"high":554,"low":414,"close":741,"change":1785,"percent_change":1587,"volume":1786,"transactions":9,"vwap":741},"2025-10-09",-0.118,157700,{"date":1788,"open":1024,"high":515,"low":459,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-08",19.573,0.063,0.32,450300,{"date":1794,"open":1041,"high":1041,"low":1003,"close":1024,"change":1131,"percent_change":701,"volume":743,"transactions":9,"vwap":1024},"2025-10-07",{"date":1796,"open":1047,"high":1047,"low":477,"close":1041,"change":161,"percent_change":1525,"volume":1797,"transactions":9,"vwap":1041},"2025-10-06",3000,{"date":1799,"open":1800,"high":1801,"low":1800,"close":488,"change":101,"percent_change":742,"volume":1802,"transactions":9,"vwap":488},"2025-10-03",19.548,19.583,2000,{"date":1804,"open":730,"high":459,"low":1805,"close":561,"change":1085,"percent_change":1086,"volume":1806,"transactions":9,"vwap":561},"2025-10-02",19.433,2600,{"date":1808,"open":459,"high":459,"low":563,"close":1018,"change":1311,"percent_change":1049,"volume":1809,"transactions":9,"vwap":1018},"2025-10-01",2400,{"date":1811,"open":413,"high":561,"low":413,"close":741,"change":101,"percent_change":742,"volume":1812,"transactions":9,"vwap":741},"2025-09-30",1300,{"date":1814,"open":414,"high":414,"low":478,"close":746,"change":593,"percent_change":41,"volume":1815,"transactions":9,"vwap":746},"2025-09-29",800,{"date":1817,"open":683,"high":1818,"low":683,"close":1818,"change":1819,"percent_change":1408,"volume":1820,"transactions":9,"vwap":1818},"2025-09-26",19.285,0.199,600,{"date":1822,"open":706,"high":993,"low":1823,"close":1824,"change":1301,"percent_change":294,"volume":1044,"transactions":9,"vwap":1824},"2025-09-25",19.070999,19.086,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":659,"volume":1830,"transactions":9,"vwap":1828},"2025-09-24",19.321,19.179,-0.247,1700,{"date":1832,"open":459,"high":488,"low":424,"close":1833,"change":1834,"percent_change":584,"volume":837,"transactions":9,"vwap":1833},"2025-09-23",19.426,0.048,{"date":1836,"open":608,"high":563,"low":1818,"close":1837,"change":1838,"percent_change":48,"volume":1839,"transactions":9,"vwap":1837},"2025-09-22",19.378,0.008,6500,{"date":1841,"open":424,"high":607,"low":1136,"close":607,"change":1842,"percent_change":1713,"volume":921,"transactions":9,"vwap":607},"2025-09-19",-0.098,{"date":1844,"open":441,"high":459,"low":441,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-18",19.468,0.198,1.03,1400,{"date":1850,"open":1851,"high":1851,"low":434,"close":434,"change":963,"percent_change":1218,"volume":1852,"transactions":9,"vwap":434},"2025-09-17",19.448,1100,{"date":1854,"open":450,"high":1048,"low":450,"close":1017,"change":1085,"percent_change":1086,"volume":853,"transactions":9,"vwap":1017},"2025-09-16",{"date":1856,"open":798,"high":1017,"low":441,"close":1136,"change":945,"percent_change":946,"volume":1051,"transactions":9,"vwap":1136},"2025-09-15",{"date":1858,"open":1003,"high":1003,"low":691,"close":691,"change":999,"percent_change":1859,"volume":1860,"transactions":9,"vwap":691},"2025-09-12",-1.15,2900,{"date":1862,"open":765,"high":765,"low":607,"close":1863,"change":1864,"percent_change":780,"volume":170,"transactions":9,"vwap":1863},"2025-09-11",19.565,0.323,{"date":1866,"open":1041,"high":1041,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1536,"transactions":9,"vwap":1867},"2025-09-10",19.242,-0.042,-0.22,{"date":1871,"open":513,"high":513,"low":606,"close":1872,"change":1873,"percent_change":1874,"volume":1009,"transactions":9,"vwap":1872},"2025-09-09",19.284,-0.596,-3,{"date":1876,"open":1877,"high":1877,"low":1430,"close":1401,"change":264,"percent_change":1587,"volume":1121,"transactions":9,"vwap":1401},"2025-09-08",20.27,{"date":1879,"open":1880,"high":1732,"low":1881,"close":1407,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1407},"2025-09-05",20.01,19.971,0.195,0.98,1600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":620,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-04",19.615,19.805,1.75,2300,{"date":1892,"open":1674,"high":1674,"low":1017,"close":571,"change":1608,"percent_change":938,"volume":733,"transactions":9,"vwap":571},"2025-09-03",{"date":1894,"open":1763,"high":1763,"low":1048,"close":1003,"change":1895,"percent_change":1896,"volume":837,"transactions":9,"vwap":1003},"2025-09-02",-0.299,-1.51,{"date":1898,"open":1251,"high":1023,"low":1899,"close":1899,"change":968,"percent_change":89,"volume":1514,"transactions":9,"vwap":1899},"2025-08-29",19.799,{"date":1901,"open":1880,"high":1880,"low":1902,"close":1742,"change":1903,"percent_change":1604,"volume":1904,"transactions":9,"vwap":1742},"2025-08-28",19.856,-0.071,3600,{"date":1906,"open":1089,"high":1880,"low":1091,"close":1880,"change":1907,"percent_change":1448,"volume":1908,"transactions":9,"vwap":1880},"2025-08-27",0.135,18500,{"date":1910,"open":1394,"high":1394,"low":1911,"close":1752,"change":1912,"percent_change":1311,"volume":1904,"transactions":9,"vwap":1752},"2025-08-26",19.84,-0.007,{"date":1914,"open":1373,"high":1373,"low":1752,"close":1915,"change":264,"percent_change":1587,"volume":1916,"transactions":9,"vwap":1915},"2025-08-25",19.882,6900,{"date":1918,"open":1407,"high":1919,"low":1090,"close":1920,"change":1921,"percent_change":1922,"volume":718,"transactions":9,"vwap":1920},"2025-08-22",20.030001,20.0020008,0.416,2.12,{"date":1924,"open":758,"high":758,"low":1925,"close":1665,"change":1390,"percent_change":1587,"volume":738,"transactions":9,"vwap":1665},"2025-08-21",19.585,{"date":1927,"open":1407,"high":1407,"low":515,"close":1928,"change":1419,"percent_change":506,"volume":1565,"transactions":9,"vwap":1928},"2025-08-20",19.705,{"date":1930,"open":515,"high":1931,"low":515,"close":1932,"change":973,"percent_change":693,"volume":983,"transactions":9,"vwap":1932},"2025-08-19",19.77,19.726,{"date":1934,"open":1102,"high":513,"low":1935,"close":1936,"change":1063,"percent_change":1064,"volume":1937,"transactions":9,"vwap":1936},"2025-08-18",19.617,19.695,6800,{"date":1939,"open":504,"high":504,"low":1940,"close":1940,"change":1603,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-15",19.618,-0.34,900,{"date":1944,"open":1234,"high":1234,"low":765,"close":1216,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1216},"2025-08-14",-0.209,-1.05,2500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1452,"percent_change":1952,"volume":1860,"transactions":9,"vwap":1951},"2025-08-13",19.712,19.894,1.28,{"date":1954,"open":488,"high":1955,"low":488,"close":1956,"change":1957,"percent_change":1369,"volume":1852,"transactions":9,"vwap":1956},"2025-08-12",19.647,19.643,0.316,{"date":1959,"open":1960,"high":1960,"low":986,"close":1961,"change":1962,"percent_change":1125,"volume":170,"transactions":9,"vwap":1961},"2025-08-11",19.335,19.327,0.027,{"date":1964,"open":1965,"high":1965,"low":572,"close":450,"change":1966,"percent_change":909,"volume":1051,"transactions":9,"vwap":450},"2025-08-08",19.399,-0.012,{"date":1968,"open":458,"high":691,"low":458,"close":1969,"change":1970,"percent_change":1971,"volume":718,"transactions":9,"vwap":1969},"2025-08-07",19.312,0.142,0.74,{"date":1973,"open":451,"high":1584,"low":451,"close":451,"change":1467,"percent_change":1004,"volume":1051,"transactions":9,"vwap":451},"2025-08-06",{"date":1975,"open":813,"high":426,"low":813,"close":458,"change":1085,"percent_change":1086,"volume":817,"transactions":9,"vwap":458},"2025-08-05",{"date":1977,"open":673,"high":778,"low":673,"close":1578,"change":1978,"percent_change":462,"volume":1979,"transactions":9,"vwap":1578},"2025-08-04",0.131,2700,{"date":1981,"open":777,"high":791,"low":347,"close":1982,"change":1151,"percent_change":418,"volume":1979,"transactions":9,"vwap":1982},"2025-08-01",19.044001,{"date":1984,"open":395,"high":1532,"low":395,"close":721,"change":1985,"percent_change":1986,"volume":1979,"transactions":9,"vwap":721},"2025-07-31",0.191,1.01,{"date":1988,"open":395,"high":395,"low":1989,"close":1989,"change":897,"percent_change":506,"volume":1990,"transactions":9,"vwap":1989},"2025-07-30",18.839,400,{"date":1992,"open":1993,"high":1994,"low":337,"close":1994,"change":1995,"percent_change":620,"volume":1536,"transactions":9,"vwap":1994},"2025-07-29",18.8,18.859,0.064,{"date":1997,"open":1532,"high":1532,"low":1149,"close":805,"change":1427,"percent_change":1713,"volume":774,"transactions":9,"vwap":805},"2025-07-28",{"date":1999,"open":682,"high":682,"low":840,"close":636,"change":427,"percent_change":2000,"volume":1146,"transactions":9,"vwap":636},"2025-07-25",-0.84,{"date":2002,"open":2003,"high":2004,"low":791,"close":791,"change":2005,"percent_change":196,"volume":1942,"transactions":9,"vwap":791},"2025-07-24",19.072001,19.087,-0.075,{"date":2007,"open":1130,"high":1130,"low":791,"close":814,"change":1466,"percent_change":1467,"volume":1890,"transactions":9,"vwap":814},"2025-07-23",{"date":2009,"open":1532,"high":403,"low":1532,"close":2010,"change":2011,"percent_change":1695,"volume":884,"transactions":9,"vwap":2010},"2025-07-22",19.134,0.049,{"date":2013,"open":451,"high":451,"low":995,"close":995,"change":1032,"percent_change":67,"volume":738,"transactions":9,"vwap":995},"2025-07-21",{"date":2015,"open":714,"high":714,"low":1532,"close":1539,"change":2016,"percent_change":1042,"volume":2017,"transactions":9,"vwap":1539},"2025-07-18",0.025,700,{"date":2019,"open":957,"high":791,"low":957,"close":791,"change":2020,"percent_change":694,"volume":1806,"transactions":9,"vwap":791},"2025-07-17",0.157,{"date":2022,"open":1183,"high":1183,"low":2023,"close":2024,"change":1759,"percent_change":418,"volume":1536,"transactions":9,"vwap":2024},"2025-07-16",18.723,18.893,{"date":2026,"open":706,"high":706,"low":957,"close":957,"change":1869,"percent_change":1859,"volume":1536,"transactions":9,"vwap":957},"2025-07-15",{"date":2028,"open":673,"high":706,"low":404,"close":706,"change":1032,"percent_change":67,"volume":1830,"transactions":9,"vwap":706},"2025-07-14",{"date":2030,"open":673,"high":1199,"low":673,"close":673,"change":186,"percent_change":1414,"volume":1812,"transactions":9,"vwap":673},"2025-07-11",{"date":2032,"open":450,"high":1577,"low":426,"close":426,"change":593,"percent_change":41,"volume":1884,"transactions":9,"vwap":426},"2025-07-10",{"date":2034,"open":458,"high":458,"low":714,"close":580,"change":1026,"percent_change":1598,"volume":1802,"transactions":9,"vwap":580},"2025-07-09",{"date":2036,"open":820,"high":403,"low":820,"close":977,"change":2037,"percent_change":1593,"volume":845,"transactions":9,"vwap":977},"2025-07-08",0.101,{"date":2039,"open":580,"high":986,"low":2040,"close":2040,"change":890,"percent_change":2041,"volume":983,"transactions":9,"vwap":2040},"2025-07-07",19.023001,-1.08,{"date":2043,"open":572,"high":572,"low":986,"close":986,"change":67,"percent_change":1695,"volume":983,"transactions":9,"vwap":986},"2025-07-03",{"date":2045,"open":488,"high":488,"low":2046,"close":580,"change":760,"percent_change":1587,"volume":1519,"transactions":9,"vwap":580},"2025-07-02",19.105,{"date":2048,"open":2004,"high":450,"low":2004,"close":1585,"change":499,"percent_change":801,"volume":1802,"transactions":9,"vwap":1585},"2025-07-01",{"date":2050,"open":1130,"high":1130,"low":2051,"close":2052,"change":1276,"percent_change":2053,"volume":1051,"transactions":9,"vwap":2052},"2025-06-30",18.876,18.965,0.48,{"date":2055,"open":2056,"high":1222,"low":848,"close":2057,"change":2058,"percent_change":471,"volume":170,"transactions":9,"vwap":2057},"2025-06-27",18.928,18.874,-0.136,{"date":2060,"open":2061,"high":404,"low":792,"close":404,"change":2062,"percent_change":754,"volume":170,"transactions":9,"vwap":404},"2025-06-26",18.961,0.144,{"date":2064,"open":1183,"high":1183,"low":2065,"close":2065,"change":2058,"percent_change":471,"volume":1990,"transactions":9,"vwap":2065},"2025-06-25",18.866,{"date":2067,"open":1222,"high":721,"low":1222,"close":2068,"change":2069,"percent_change":2070,"volume":755,"transactions":9,"vwap":2068},"2025-06-24",19.0020008,0.133,0.7,{"date":2072,"open":328,"high":2073,"low":328,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-23",18.869,0.283,1.52,7300,{"date":2078,"open":873,"high":873,"low":942,"close":2079,"change":111,"percent_change":427,"volume":170,"transactions":9,"vwap":2079},"2025-06-20",18.586,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":517,"volume":1820,"transactions":9,"vwap":2083},"2025-06-18",18.67,18.616,0.066,{"date":2086,"open":2087,"high":832,"low":942,"close":942,"change":1700,"percent_change":2088,"volume":1852,"transactions":9,"vwap":942},"2025-06-17",18.583,-0.54,{"date":2090,"open":895,"high":895,"low":864,"close":880,"change":2091,"percent_change":2053,"volume":1812,"transactions":9,"vwap":880},"2025-06-16",0.089,{"date":2093,"open":2094,"high":2082,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":1802,"transactions":9,"vwap":2095},"2025-06-13",18.652,18.561,-0.199,-1.06,{"date":2099,"open":848,"high":848,"low":826,"close":784,"change":19,"percent_change":19,"volume":1830,"transactions":9,"vwap":784},"2025-06-12",{"date":2101,"open":375,"high":1183,"low":784,"close":784,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":784},"2025-06-11",-0.109,-0.58,1800,{"date":2106,"open":957,"high":636,"low":2073,"close":2073,"change":828,"percent_change":629,"volume":1815,"transactions":9,"vwap":2073},"2025-06-10",{"date":2108,"open":626,"high":626,"low":869,"close":2109,"change":2110,"percent_change":1525,"volume":1806,"transactions":9,"vwap":2109},"2025-06-09",18.748,0.028,{"date":2112,"open":337,"high":337,"low":895,"close":895,"change":1032,"percent_change":67,"volume":1536,"transactions":9,"vwap":895},"2025-06-06",{"date":2114,"open":880,"high":357,"low":880,"close":874,"change":945,"percent_change":946,"volume":1044,"transactions":9,"vwap":874},"2025-06-05",{"date":2116,"open":723,"high":723,"low":1154,"close":1154,"change":2117,"percent_change":1941,"volume":1802,"transactions":9,"vwap":1154},"2025-06-04",-0.064,{"date":2119,"open":327,"high":2120,"low":327,"close":2120,"change":2121,"percent_change":2122,"volume":1809,"transactions":9,"vwap":2120},"2025-06-03",18.759,0.419,2.28,{"date":2124,"open":930,"high":930,"low":2125,"close":231,"change":1586,"percent_change":2126,"volume":1802,"transactions":9,"vwap":231},"2025-06-02",18.145,-0.63,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1057,"percent_change":161,"volume":1815,"transactions":9,"vwap":2131},"2025-05-30",18.433,18.457,18.456,{"date":2133,"open":2134,"high":2135,"low":261,"close":282,"change":1125,"percent_change":754,"volume":1830,"transactions":9,"vwap":282},"2025-05-29",18.41,18.489,{"date":2137,"open":272,"high":272,"low":311,"close":311,"change":2138,"percent_change":726,"volume":2017,"transactions":9,"vwap":311},"2025-05-28",-0.273,{"date":2140,"open":327,"high":2087,"low":951,"close":2087,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2087},"2025-05-27",0.272,1.49,500,{"date":2145,"open":292,"high":273,"low":292,"close":2146,"change":2147,"percent_change":445,"volume":983,"transactions":9,"vwap":2146},"2025-05-23",18.311,0.082,{"date":2149,"open":231,"high":231,"low":2150,"close":2150,"change":195,"percent_change":1269,"volume":2143,"transactions":9,"vwap":2150},"2025-05-22",18.229,{"date":2152,"open":841,"high":841,"low":262,"close":2153,"change":2154,"percent_change":2155,"volume":1852,"transactions":9,"vwap":2153},"2025-05-21",18.299,-0.241,-1.3,{"date":2157,"open":841,"high":887,"low":944,"close":1622,"change":897,"percent_change":506,"volume":1014,"transactions":9,"vwap":1622},"2025-05-20",{"date":2159,"open":327,"high":328,"low":2160,"close":328,"change":556,"percent_change":2161,"volume":2162,"transactions":9,"vwap":328},"2025-05-19",18.39,0.49,4000,{"date":2164,"open":2165,"high":242,"low":2165,"close":242,"change":1086,"percent_change":2166,"volume":1815,"transactions":9,"vwap":242},"2025-05-16",18.36,1.26,{"date":2168,"open":2169,"high":929,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1820,"transactions":9,"vwap":2170},"2025-05-15",17.96,18.24,0.276,1.54,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1051,"transactions":9,"vwap":2177},"2025-05-14",18.049999,18.059999,17.964,-0.226,-1.24,{"date":2181,"open":2170,"high":2170,"low":2182,"close":2182,"change":767,"percent_change":2183,"volume":170,"transactions":9,"vwap":2182},"2025-05-13",18.19,0.55,{"date":2185,"open":262,"high":262,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2017,"transactions":9,"vwap":2187},"2025-05-12",18.040001,18.09,0.115,0.64,{"date":2191,"open":2186,"high":2186,"low":2192,"close":2192,"change":2193,"percent_change":161,"volume":1990,"transactions":9,"vwap":2192},"2025-05-09",17.975,0.005,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":1695,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-08",17.97,1.47,300,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":748,"transactions":9,"vwap":2202},"2025-05-07",17.869,17.71,-0.215,-1.2,{"date":2206,"open":204,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":939,"volume":983,"transactions":9,"vwap":2208},"2025-05-06",18.1,17.925,-0.175,{"date":2211,"open":204,"high":2212,"low":2213,"close":2207,"change":556,"percent_change":1201,"volume":817,"transactions":9,"vwap":2207},"2025-05-05",18.375,18.02,{"date":2215,"open":213,"high":183,"low":2216,"close":194,"change":767,"percent_change":1343,"volume":2104,"transactions":9,"vwap":194},"2025-05-02",17.99,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":111,"percent_change":1535,"volume":1990,"transactions":9,"vwap":2220},"2025-05-01",17.875,17.91,{"date":2222,"open":2223,"high":2224,"low":2202,"close":2225,"change":920,"percent_change":1043,"volume":884,"transactions":9,"vwap":2225},"2025-04-30",17.79,17.95,17.94,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":1695,"percent_change":610,"volume":1815,"transactions":9,"vwap":2229},"2025-04-29",17.65,17.82,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1361,"percent_change":968,"volume":1044,"transactions":9,"vwap":2234},"2025-04-28",17.53,17.68,17.56,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1608,"percent_change":90,"volume":170,"transactions":9,"vwap":2239},"2025-04-25",17.6,17.57,17.585,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":620,"percent_change":2244,"volume":2017,"transactions":9,"vwap":2243},"2025-04-24",17.33,17.62,1.97,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":111,"percent_change":1535,"volume":1990,"transactions":9,"vwap":2248},"2025-04-23",17.48,17.28,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1064,"percent_change":2255,"volume":748,"transactions":9,"vwap":2254},"2025-04-22",17.18,17.36,17.12,17.31,2.3,{"date":176,"open":2257,"high":2257,"low":172,"close":2258,"change":224,"percent_change":1571,"volume":774,"transactions":9,"vwap":2258},17.16,16.92]