[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASMF":3,"homepage-market-summary":24,"stock-historical-ASMF":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ASMF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus AlphaSimplex Managed Futures ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.3201,27.53,27.4398,-0.1197,-0.44,536,0,28,21.82,9408.387092488294,89,598,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},22.07,11314,4129515.481308,20.37,"2025-04-21",[177,180,188,197,207,217,227,236,246,255,264,274,283,292,302,309,318,327,338,346,354,363,373,382,391,399,407,416,426,434,441,449,456,462,471,480,489,499,507,518,528,537,545,552,560,567,575,582,590,598,607,614,620,628,636,642,650,660,665,671,677,681,686,693,699,705,711,718,724,729,734,738,746,751,755,760,764,771,777,782,789,794,800,807,813,818,824,827,831,835,843,848,855,861,865,871,875,882,888,893,899,904,908,911,915,918,924,929,934,938,942,947,952,955,959,967,975,982,988,994,998,1003,1009,1018,1023,1027,1032,1038,1045,1052,1057,1061,1064,1071,1077,1083,1088,1094,1100,1104,1108,1113,1118,1123,1129,1135,1141,1146,1153,1158,1162,1170,1175,1180,1185,1190,1193,1199,1201,1205,1210,1215,1218,1225,1230,1236,1242,1246,1253,1259,1262,1267,1274,1278,1283,1287,1292,1301,1309,1316,1322,1328,1336,1342,1350,1356,1363,1371,1376,1381,1388,1395,1402,1407,1413,1419,1424,1432,1437,1445,1450,1456,1461,1465,1470,1475,1482,1489,1497,1503,1509,1515,1520,1527,1534,1539,1546,1554,1560,1566,1570,1576,1583,1589,1594,1600,1606,1612,1618,1624,1629,1633,1640,1645,1650,1653,1658,1664,1669,1675,1683,1686,1690,1694,1701,1705,1712,1718,1721,1725,1730,1733,1737,1744,1749,1753,1758,1763,1769,1775,1780,1783,1788,1794,1799,1804,1809,1814,1818,1826,1832,1838,1843,1847,1854,1860,1865,1869,1874,1881,1886,1892,1898,1903,1909,1912,1916,1921,1927,1931,1938,1944,1951,1959,1966,1971,1976,1979,1984,1991,1997,2002,2006,2012,2016,2020,2025,2029,2033,2036,2039,2044,2049,2054,2057,2060,2066,2071,2074,2077,2081,2085,2090,2095,2100,2106,2112,2115,2119,2123,2127,2132,2136,2141,2145,2148,2154,2161,2164,2170,2173,2177,2181,2183,2188,2193,2197,2200,2203,2207,2213,2218,2223,2226,2231,2237,2240,2245,2250,2253,2257,2261,2266,2272,2276],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},24,27.4153,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",27.51,-0.0602,-0.22,7678.060904,31,27.4994,{"date":189,"open":182,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",27.57,27.5,-0.085,-0.31,5094.0304,68,27.5435,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":32,"volume":204,"transactions":205,"vwap":206},"2026-09-28",27.62,27.64,27.46,27.585,0.0533,27255.0664,134,27.5332,{"date":208,"open":209,"high":199,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",27.58,27.52,27.5317,-0.0432,-0.16,2316.8904,30,27.5772,{"date":218,"open":219,"high":19,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",27.38,27.29,27.5749,0.4399,1.62,66657.1224,311,27.7029,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":95,"volume":234,"transactions":195,"vwap":235},"2026-09-23",27.095,27.23,27.09,27.135,0.2813,5116.0304,27.1839,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",26.92,27.02,26.8537,-0.1113,-0.41,6169.993106,81,26.9743,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",26.8,26.965,0.1148,0.43,2578.0674,36,26.8809,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":251,"volume":261,"transactions":262,"vwap":263},"2026-09-18",26.84,26.8502,26.81,0.1152,3130.7094,53,26.827,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":193,"volume":271,"transactions":272,"vwap":273},"2026-09-17",26.72,26.89,26.69,26.735,-0.0827,9643.0304,47,26.7652,{"date":275,"open":276,"high":276,"low":266,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",26.95,26.8177,-0.1334,-0.49,5027.4424,35,26.8932,{"date":284,"open":285,"high":286,"low":259,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",26.851,26.9511,0.0909,0.34,8366.0674,61,26.9034,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",26.9,26.785,26.8602,-0.0248,-0.09,1482.0674,38,26.8215,{"date":303,"open":268,"high":304,"low":268,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":281,"vwap":308},"2026-09-11",26.885,0.131,0.49,400.7324,26.7259,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",26.6199,26.754,0.3438,1.3,2954.673,46,26.6768,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",26.37,26.4102,0.1312,0.5,497.984,50,26.3453,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",26.265,26.34,26.23,26.279,-0.0301,-0.11,9009.711,128,26.321,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",26.3091,0.0021,0.01,115.471,25,26.2965,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":242,"volume":351,"transactions":352,"vwap":353},"2026-09-03",26.26,26.307,-0.108,695.224,29,26.2635,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":100,"volume":360,"transactions":361,"vwap":362},"2026-09-02",26.425,26.48,26.415,0.0297,3159.7651,54,26.4686,{"date":364,"open":348,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",26.45,26.22,26.3853,0.1469,0.56,26515.711,111,26.27,{"date":374,"open":331,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":253,"vwap":381},"2026-08-31",26.24,26.21,26.2384,0.0584,0.22,2480.7908,26.2196,{"date":383,"open":376,"high":348,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",26.14,26.18,0.188,0.72,10128.2039,55,26.2008,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":60,"volume":396,"transactions":397,"vwap":398},"2026-08-27",25.86,25.992,0.1064,11715.207,49,25.8653,{"date":400,"open":393,"high":401,"low":393,"close":402,"change":403,"percent_change":379,"volume":404,"transactions":405,"vwap":406},"2026-08-26",25.96,25.8856,0.0575,16998.52,23,25.8607,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":241,"percent_change":413,"volume":414,"transactions":325,"vwap":415},"2026-08-25",25.811,25.89,25.78,25.8281,-0.43,4850.673,25.8297,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",25.87,25.945,25.9394,-0.0591,-0.23,3052.711,22,25.9124,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":361,"vwap":433},"2026-08-21",25.93,25.9985,0.2433,0.94,583.321,25.9521,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":165,"volume":439,"transactions":178,"vwap":440},"2026-08-20",25.74,25.7552,0.1073,330.4131,25.7413,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":244,"vwap":448},"2026-08-19",25.62,25.6479,-0.4268,-1.64,642.6512,25.6896,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":272,"vwap":452},"2026-08-18",26.115,26.0747,-0.1403,-0.54,824.711,{"date":457,"open":366,"high":366,"low":458,"close":458,"change":459,"percent_change":306,"volume":460,"transactions":461,"vwap":385},"2026-08-17",26.215,0.1288,580.1941,65,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":461,"vwap":470},"2026-08-14",26.05,26.0862,26.04,0.0832,0.32,6857.983,26.0489,{"date":472,"open":464,"high":464,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",25.88,26.003,-0.1428,-0.55,13952.673,94,25.9837,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",26.07,26.1458,0.1643,0.63,628.494,20,26.0785,{"date":490,"open":491,"high":492,"low":401,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",26.02,26.1099,25.9815,-0.1385,-0.53,17995.711,110,26.0043,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":178,"vwap":506},"2026-08-10",26.08,26.12,0.4026,1.57,571.3501,26.0801,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",25.7,25.785,25.69,25.7174,-0.1226,-0.47,2572.673,87,25.7055,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",25.625,25.85,25.84,0.2723,1.07,6938.594,102,25.7958,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",25.65,25.5677,-0.1582,-0.61,1633.712,33,25.6462,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":178,"vwap":544},"2026-08-04",25.6,25.7259,0.1659,0.65,1854.673,25.6022,{"date":546,"open":539,"high":539,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":344,"vwap":551},"2026-08-03",25.56,-0.2782,-1.08,308.712,25.5642,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":19,"vwap":559},"2026-07-31",25.825,25.8382,0.1982,0.77,739.673,25.8415,{"date":561,"open":539,"high":562,"low":539,"close":563,"change":564,"percent_change":134,"volume":565,"transactions":344,"vwap":566},"2026-07-30",25.67,25.64,-0.145,558.673,25.6161,{"date":568,"open":569,"high":569,"low":510,"close":510,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",25.8,-0.005,-0.02,7401.382,19,25.8002,{"date":576,"open":577,"high":578,"low":509,"close":578,"change":579,"percent_change":16,"volume":580,"transactions":344,"vwap":581},"2026-07-28",25.77,25.79,-0.115,19737.673,25.7698,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":16,"volume":587,"transactions":588,"vwap":589},"2026-07-27",26.03,25.905,-0.1154,1140.711,32,26.0138,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":405,"vwap":597},"2026-07-24",25.98,26.0204,0.0238,0.09,16498.413598,25.9801,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",26.09,25.9966,-0.0434,-0.17,1600.711,37,26.0703,{"date":608,"open":466,"high":466,"low":466,"close":466,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",0.02,0.08,223.326,26,25.9726,{"date":615,"open":491,"high":491,"low":491,"close":491,"change":40,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1.21,52.673,15,26.0258,{"date":621,"open":436,"high":436,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",25.71,0.0901,0.35,2700.711,106,25.7797,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":413,"volume":633,"transactions":634,"vwap":635},"2026-07-17",25.61,25.6199,-0.1101,1173.94,34,25.6119,{"date":637,"open":578,"high":578,"low":638,"close":638,"change":571,"percent_change":639,"volume":640,"transactions":344,"vwap":641},"2026-07-16",25.73,-0.08,2164.841,25.7726,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":89,"volume":647,"transactions":648,"vwap":649},"2026-07-15",25.695,25.75,-0.0512,399.395,39,25.7099,{"date":651,"open":577,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-14",25.8799,25.72,25.8012,-0.0388,-0.15,6414.2484,72,25.8064,{"date":661,"open":418,"high":482,"low":577,"close":522,"change":662,"percent_change":139,"volume":663,"transactions":605,"vwap":664},"2026-07-13",0.156,1807.2892,25.9032,{"date":666,"open":511,"high":511,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",25.684,-0.011,-0.04,1100,{"date":672,"open":563,"high":644,"low":673,"close":644,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":644},"2026-07-09",25.63,-0.035,-0.14,500,{"date":678,"open":638,"high":638,"low":638,"close":638,"change":679,"percent_change":485,"volume":680,"transactions":9,"vwap":638},"2026-07-08",0.16,100,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":334,"percent_change":413,"volume":685,"transactions":9,"vwap":684},"2026-07-07",25.55,25.57,200,{"date":687,"open":673,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-06",25.68,25.621,0.189,0.74,800,{"date":694,"open":684,"high":684,"low":695,"close":696,"change":697,"percent_change":279,"volume":698,"transactions":9,"vwap":696},"2026-07-02",25.43,25.491,-0.126,2400,{"date":700,"open":673,"high":673,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",25.617,-0.116,-0.45,700,{"date":706,"open":622,"high":436,"low":562,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",25.733,0.187,0.73,7800,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",25.405,25.546,0.063,0.25,400,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":717,"transactions":9,"vwap":721},"2026-06-26",25.47,25.483,-0.017,-0.07,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":110,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-25",25.5,-0.12,600,{"date":730,"open":726,"high":731,"low":726,"close":731,"change":213,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-24",25.53,-0.62,300,{"date":735,"open":645,"high":645,"low":511,"close":511,"change":736,"percent_change":737,"volume":704,"transactions":9,"vwap":511},"2026-06-23",-0.435,-1.67,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":169,"transactions":9,"vwap":743},"2026-06-22",26.11,26.16,26.049999,26.125,0.085,0.33,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":685,"transactions":9,"vwap":748},"2026-06-18",26.040001,0.21,0.81,{"date":752,"open":688,"high":393,"low":688,"close":753,"change":100,"percent_change":251,"volume":754,"transactions":9,"vwap":753},"2026-06-17",25.83,7400,{"date":756,"open":577,"high":411,"low":622,"close":653,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":653},"2026-06-16",-0.255,-0.98,1900,{"date":761,"open":521,"high":762,"low":521,"close":762,"change":151,"percent_change":763,"volume":685,"transactions":9,"vwap":762},"2026-06-15",25.975,0.7,{"date":765,"open":766,"high":569,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",25.681,25.795,0.115,0.45,2300,{"date":772,"open":773,"high":773,"low":673,"close":688,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":688},"2026-06-11",25.755,0.026,0.1,900,{"date":778,"open":779,"high":436,"low":780,"close":780,"change":697,"percent_change":279,"volume":781,"transactions":9,"vwap":780},"2026-06-10",25.685,25.654,2900,{"date":783,"open":784,"high":784,"low":785,"close":411,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":411},"2026-06-09",25.95,25.655,-0.155,-0.6,6800,{"date":790,"open":401,"high":401,"low":791,"close":791,"change":792,"percent_change":793,"volume":685,"transactions":9,"vwap":791},"2026-06-08",25.935,0.224,0.87,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":169,"transactions":9,"vwap":797},"2026-06-05",25.9,25.711,-0.439,-1.68,{"date":801,"open":802,"high":366,"low":803,"close":804,"change":192,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-04",26.17,26.01,26.15,-0.32,8200,{"date":808,"open":376,"high":809,"low":376,"close":810,"change":811,"percent_change":342,"volume":812,"transactions":9,"vwap":810},"2026-06-03",26.35,26.235,0.003,6300,{"date":814,"open":375,"high":375,"low":815,"close":815,"change":816,"percent_change":817,"volume":728,"transactions":9,"vwap":815},"2026-06-02",26.232,0.161,0.62,{"date":819,"open":820,"high":384,"low":820,"close":821,"change":822,"percent_change":793,"volume":823,"transactions":9,"vwap":821},"2026-06-01",26.059999,26.070999,0.226,12000,{"date":825,"open":473,"high":410,"low":826,"close":826,"change":674,"percent_change":675,"volume":670,"transactions":9,"vwap":826},"2026-05-29",25.845,{"date":828,"open":829,"high":473,"low":829,"close":473,"change":723,"percent_change":830,"volume":685,"transactions":9,"vwap":473},"2026-05-28",25.82,-0.27,{"date":832,"open":784,"high":784,"low":784,"close":784,"change":833,"percent_change":834,"volume":680,"transactions":9,"vwap":784},"2026-05-27",-0.18,-0.69,{"date":836,"open":837,"high":838,"low":482,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-26",26.105,26.2,26.13,-0.065,-0.25,3500,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":334,"volume":704,"transactions":9,"vwap":846},"2026-05-22",26.181,26.195,-0.028,{"date":849,"open":330,"high":850,"low":802,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-21",26.36,26.223,-0.127,-0.48,3900,{"date":856,"open":365,"high":365,"low":857,"close":809,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":809},"2026-05-20",26.28,-0.24,-0.9,9000,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":749,"volume":717,"transactions":9,"vwap":863},"2026-05-19",26.59,0.055,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":47,"percent_change":870,"volume":169,"transactions":9,"vwap":869},"2026-05-18",26.56,26.58,26.535,0.15,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":342,"percent_change":47,"volume":874,"transactions":9,"vwap":873},"2026-05-15",26.495,1300,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-14",26.41,26.485,-0.1,-0.38,1200,{"date":883,"open":884,"high":884,"low":868,"close":885,"change":886,"percent_change":887,"volume":733,"transactions":9,"vwap":885},"2026-05-13",26.61,26.585,0.075,0.28,{"date":889,"open":850,"high":890,"low":850,"close":890,"change":749,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-12",26.51,0.8,1700,{"date":894,"open":839,"high":895,"low":839,"close":896,"change":897,"percent_change":898,"volume":881,"transactions":9,"vwap":896},"2026-05-11",26.32,26.3,0.322,1.24,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":610,"percent_change":40,"volume":728,"transactions":9,"vwap":903},"2026-05-08",25.94,25.985,25.978,{"date":905,"open":569,"high":906,"low":569,"close":906,"change":907,"percent_change":727,"volume":728,"transactions":9,"vwap":906},"2026-05-07",25.898,-0.032,{"date":909,"open":393,"high":401,"low":393,"close":428,"change":579,"percent_change":16,"volume":910,"transactions":9,"vwap":428},"2026-05-06",1400,{"date":912,"open":901,"high":913,"low":901,"close":913,"change":914,"percent_change":125,"volume":770,"transactions":9,"vwap":913},"2026-05-05",26.045,0.255,{"date":916,"open":393,"high":917,"low":578,"close":578,"change":674,"percent_change":675,"volume":698,"transactions":9,"vwap":578},"2026-05-04",25.915,{"date":919,"open":920,"high":418,"low":630,"close":554,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":554},"2026-05-01",25.76,-0.016,-0.06,5000,{"date":925,"open":829,"high":926,"low":562,"close":926,"change":927,"percent_change":853,"volume":928,"transactions":9,"vwap":926},"2026-04-30",25.841,-0.124,5900,{"date":930,"open":473,"high":931,"low":473,"close":931,"change":932,"percent_change":387,"volume":933,"transactions":9,"vwap":931},"2026-04-29",25.965,0.185,4100,{"date":935,"open":509,"high":936,"low":511,"close":411,"change":937,"percent_change":60,"volume":910,"transactions":9,"vwap":411},"2026-04-28",25.81,0.105,{"date":939,"open":688,"high":436,"low":940,"close":940,"change":941,"percent_change":288,"volume":704,"transactions":9,"vwap":940},"2026-04-27",25.675,0.088,{"date":943,"open":683,"high":944,"low":683,"close":944,"change":945,"percent_change":946,"volume":680,"transactions":9,"vwap":944},"2026-04-24",25.587,-0.003,-0.01,{"date":948,"open":630,"high":630,"low":949,"close":949,"change":950,"percent_change":951,"volume":717,"transactions":9,"vwap":949},"2026-04-23",25.59,0.07,0.27,{"date":953,"open":726,"high":954,"low":726,"close":954,"change":864,"percent_change":379,"volume":704,"transactions":9,"vwap":954},"2026-04-22",25.52,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":744,"percent_change":745,"volume":874,"transactions":9,"vwap":958},"2026-04-21",25.35,25.465,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-04-20",25.221,25.38,25.22,0.175,0.69,2200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":781,"transactions":9,"vwap":972},"2026-04-17",25.16,25.24,25.11,25.205,-0.29,-1.14,{"date":976,"open":977,"high":547,"low":695,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-16",25.51,25.495,0.093,0.37,8300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":342,"percent_change":47,"volume":759,"transactions":9,"vwap":987},"2026-04-15",25.42,25.46,25.32,25.402,{"date":989,"open":969,"high":990,"low":969,"close":991,"change":992,"percent_change":879,"volume":993,"transactions":9,"vwap":991},"2026-04-14",25.48,25.392,-0.025,2700,{"date":995,"open":720,"high":726,"low":996,"close":996,"change":997,"percent_change":100,"volume":733,"transactions":9,"vwap":996},"2026-04-13",25.417,0.027,{"date":999,"open":695,"high":695,"low":1000,"close":1001,"change":864,"percent_change":379,"volume":1002,"transactions":9,"vwap":1001},"2026-04-10",25.33,25.39,5100,{"date":1004,"open":1005,"high":957,"low":1005,"close":1006,"change":1007,"percent_change":817,"volume":1008,"transactions":9,"vwap":1006},"2026-04-09",25.21,25.335,0.155,4400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-08",25.23,25.27,25.13,25.18,-0.265,-1.04,16200,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":680,"transactions":9,"vwap":1020},"2026-04-07",25.445,0.06,0.24,{"date":1024,"open":962,"high":695,"low":1025,"close":1026,"change":18,"percent_change":18,"volume":842,"transactions":9,"vwap":1026},"2026-04-06",25.321,25.385,{"date":1028,"open":1001,"high":1029,"low":1012,"close":1026,"change":886,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1026},"2026-04-02",25.4,0.3,13900,{"date":1033,"open":986,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":723,"volume":692,"transactions":9,"vwap":1036},"2026-04-01",25.379,25.295,25.31,-0.018,{"date":1039,"open":1040,"high":1041,"low":963,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-31",25.25,25.328,0.238,0.95,4500,{"date":1046,"open":1047,"high":1005,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-30",24.38,25.09,-0.125,-0.5,3300,{"date":1053,"open":1014,"high":1040,"low":969,"close":1054,"change":1055,"percent_change":609,"volume":1056,"transactions":9,"vwap":1054},"2026-03-27",25.215,0.005,4900,{"date":1058,"open":963,"high":1059,"low":1014,"close":1005,"change":639,"percent_change":805,"volume":1060,"transactions":9,"vwap":1005},"2026-03-26",25.29,5300,{"date":1062,"open":1059,"high":1000,"low":1059,"close":1059,"change":864,"percent_change":379,"volume":1063,"transactions":9,"vwap":1059},"2026-03-25",3800,{"date":1065,"open":1005,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":595,"volume":1070,"transactions":9,"vwap":1068},"2026-03-24",25.3,25.14,25.235,0.023,8500,{"date":1072,"open":1012,"high":986,"low":1073,"close":1074,"change":1075,"percent_change":160,"volume":1076,"transactions":9,"vwap":1074},"2026-03-23",25.17,25.212,0.007,24200,{"date":1078,"open":1079,"high":1079,"low":1014,"close":972,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":972},"2026-03-20",25.49,-0.295,-1.16,6400,{"date":1084,"open":985,"high":726,"low":1029,"close":726,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":726},"2026-03-19",-0.263,-1.02,3000,{"date":1089,"open":410,"high":410,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-18",25.763,-0.147,-0.57,58800,{"date":1095,"open":473,"high":401,"low":521,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-17",25.91,0.135,0.52,5800,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":125,"volume":733,"transactions":9,"vwap":1102},"2026-03-16",25.775,0.253,{"date":1105,"open":920,"high":920,"low":1106,"close":1106,"change":1107,"percent_change":859,"volume":854,"transactions":9,"vwap":1106},"2026-03-13",25.522,-0.233,{"date":1109,"open":1110,"high":796,"low":653,"close":773,"change":1111,"percent_change":1112,"volume":1002,"transactions":9,"vwap":773},"2026-03-12",25.865,-0.205,-0.79,{"date":1114,"open":901,"high":1115,"low":522,"close":401,"change":1116,"percent_change":950,"volume":1117,"transactions":9,"vwap":401},"2026-03-11",25.97,0.019,8000,{"date":1119,"open":612,"high":502,"low":428,"close":1120,"change":1121,"percent_change":1122,"volume":788,"transactions":9,"vwap":1120},"2026-03-10",25.941,0.193,0.75,{"date":1124,"open":1125,"high":510,"low":726,"close":1126,"change":1127,"percent_change":817,"volume":1128,"transactions":9,"vwap":1126},"2026-03-09",25.58,25.748,0.158,20500,{"date":1130,"open":1036,"high":530,"low":1131,"close":949,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":949},"2026-03-06",25.19,0.194,0.76,12700,{"date":1136,"open":547,"high":547,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1087,"transactions":9,"vwap":1138},"2026-03-05",25.211,25.396,-0.527,-2.03,{"date":1142,"open":569,"high":1143,"low":569,"close":1143,"change":1144,"percent_change":1145,"volume":685,"transactions":9,"vwap":1143},"2026-03-04",25.923,0.316,1.23,{"date":1147,"open":1148,"high":509,"low":1054,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-03",25.285,25.607,-0.703,-2.67,6100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":242,"volume":692,"transactions":9,"vwap":1156},"2026-03-02",26.192,26.31,-0.107,{"date":1159,"open":330,"high":1160,"low":330,"close":1160,"change":768,"percent_change":1161,"volume":733,"transactions":9,"vwap":1160},"2026-02-27",26.417,0.44,{"date":1163,"open":1164,"high":1165,"low":741,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-26",26.244,26.39,26.302,-0.095,-0.36,6000,{"date":1171,"open":1172,"high":1173,"low":1156,"close":1174,"change":897,"percent_change":1145,"volume":881,"transactions":9,"vwap":1174},"2026-02-25",26.314,26.422,26.397,{"date":1176,"open":1177,"high":1177,"low":803,"close":1178,"change":1179,"percent_change":542,"volume":698,"transactions":9,"vwap":1178},"2026-02-24",26.129,26.075001,0.168,{"date":1181,"open":473,"high":1182,"low":521,"close":1182,"change":1183,"percent_change":514,"volume":1184,"transactions":9,"vwap":1182},"2026-02-23",25.907,-0.123,201400,{"date":1186,"open":1096,"high":1187,"low":418,"close":1187,"change":1188,"percent_change":314,"volume":1189,"transactions":9,"vwap":1187},"2026-02-20",26.030001,0.334,9600,{"date":1191,"open":638,"high":638,"low":1192,"close":1192,"change":921,"percent_change":922,"volume":933,"transactions":9,"vwap":1192},"2026-02-19",25.696,{"date":1194,"open":1195,"high":1195,"low":622,"close":1196,"change":1197,"percent_change":1198,"volume":759,"transactions":9,"vwap":1196},"2026-02-18",25.725,25.712,0.229,0.9,{"date":1200,"open":721,"high":721,"low":721,"close":721,"change":927,"percent_change":853,"volume":717,"transactions":9,"vwap":721},"2026-02-17",{"date":1202,"open":977,"high":509,"low":977,"close":1149,"change":1203,"percent_change":1030,"volume":1204,"transactions":9,"vwap":1149},"2026-02-13",0.076,1800,{"date":1206,"open":612,"high":612,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":854,"transactions":9,"vwap":1207},"2026-02-12",25.531,-0.522,-2,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":749,"percent_change":750,"volume":728,"transactions":9,"vwap":1214},"2026-02-11",26.43,25.99,26.052999,{"date":1216,"open":410,"high":410,"low":1217,"close":1217,"change":1091,"percent_change":1092,"volume":1087,"transactions":9,"vwap":1217},"2026-02-10",25.843,{"date":1219,"open":1220,"high":1213,"low":1221,"close":1213,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1213},"2026-02-09",25.919,25.855,0.427,1.67,2500,{"date":1226,"open":726,"high":1227,"low":726,"close":1227,"change":1228,"percent_change":1229,"volume":670,"transactions":9,"vwap":1227},"2026-02-06",25.563,0.742,2.99,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":676,"transactions":9,"vwap":1233},"2026-02-05",25.1,24.821,-0.532,-2.1,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":692,"transactions":9,"vwap":1239},"2026-02-04",25.34,25.353,-0.098,-0.39,{"date":1243,"open":957,"high":1244,"low":1131,"close":1244,"change":165,"percent_change":1245,"volume":770,"transactions":9,"vwap":1244},"2026-02-03",25.451,1.68,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":595,"volume":1252,"transactions":9,"vwap":1250},"2026-02-02",24.98,25.049,25.031,0.022,4600,{"date":1254,"open":1011,"high":1011,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-30",25.0090008,-0.612,-2.39,1600,{"date":1260,"open":521,"high":521,"low":1005,"close":689,"change":1261,"percent_change":750,"volume":812,"transactions":9,"vwap":689},"2026-01-29",0.207,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":40,"volume":169,"transactions":9,"vwap":1265},"2026-01-28",25.245,25.414,0.078,{"date":1268,"open":1059,"high":1269,"low":1131,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-27",25.374,25.336,0.331,1.32,7500,{"date":1275,"open":1249,"high":1067,"low":1276,"close":1276,"change":946,"percent_change":669,"volume":1277,"transactions":9,"vwap":1276},"2026-01-26",25.0049992,5600,{"date":1279,"open":1280,"high":1005,"low":1248,"close":1281,"change":927,"percent_change":279,"volume":1282,"transactions":9,"vwap":1281},"2026-01-23",25.084999,25.014999,17500,{"date":1284,"open":344,"high":1067,"low":344,"close":1285,"change":897,"percent_change":314,"volume":1286,"transactions":9,"vwap":1285},"2026-01-22",25.139,5400,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":759,"transactions":9,"vwap":1289},"2026-01-21",24.817,0.366,1.5,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-20",24.6,24.62,24.4,24.451,-0.209,-0.85,4200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":833,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-16",24.61,25.030001,24.56,24.66,-0.72,102500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":669,"volume":1315,"transactions":9,"vwap":1313},"2026-01-15",24.8,24.87,24.84,-0.009,5500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1022,"volume":812,"transactions":9,"vwap":1319},"2026-01-14",24.74,24.849,24.67,0.059,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":805,"volume":874,"transactions":9,"vwap":1326},"2026-01-13",24.81,24.82,24.79,-0.079,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":966,"transactions":9,"vwap":1333},"2026-01-12",24.805,24.871,24.802,24.869,0.29,1.18,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":822,"percent_change":1341,"volume":698,"transactions":9,"vwap":1340},"2026-01-09",24.59,24.63,24.579,0.93,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1050,"volume":1349,"transactions":9,"vwap":1347},"2026-01-08",24.24,24.41,24.23,24.353,-0.122,12200,{"date":1351,"open":372,"high":372,"low":1352,"close":1353,"change":1354,"percent_change":476,"volume":1355,"transactions":9,"vwap":1353},"2026-01-07",24.39,24.475,-0.136,3100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":485,"volume":1362,"transactions":9,"vwap":1359},"2026-01-06",24.54,24.611,24.472,0.153,3200,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-05",24.27,24.52,24.458,0.328,1.36,12100,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":139,"volume":1355,"transactions":9,"vwap":1374},"2026-01-02",24.21,24.13,0.147,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":334,"percent_change":1380,"volume":717,"transactions":9,"vwap":1379},"2025-12-31",23.93,23.983,-0.46,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1087,"transactions":9,"vwap":1385},"2025-12-30",24.19,24.040001,24.093,0.128,0.53,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":692,"transactions":9,"vwap":1392},"2025-12-29",23.97,23.911,23.965,-0.3,-1.24,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":770,"transactions":9,"vwap":1399},"2025-12-26",24.31,24.2,24.265,0.23,0.96,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":946,"percent_change":669,"volume":728,"transactions":9,"vwap":1406},"2025-12-24",23.98,24.08,24.035,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":306,"volume":993,"transactions":9,"vwap":1411},"2025-12-23",23.951,24.059999,24.045,0.118,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":997,"percent_change":100,"volume":1418,"transactions":9,"vwap":1417},"2025-12-22",23.89,23.945,23.927,31400,{"date":1420,"open":1421,"high":1390,"low":1421,"close":1422,"change":1423,"percent_change":557,"volume":1204,"transactions":9,"vwap":1422},"2025-12-19",23.861,23.9,0.182,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-18",23.808,23.81,23.718,0.121,0.51,1500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":193,"volume":685,"transactions":9,"vwap":1435},"2025-12-17",23.6,23.597,-0.074,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":880,"volume":1444,"transactions":9,"vwap":1442},"2025-12-16",23.72,23.75,23.61,23.671,-0.091,8800,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":680,"transactions":9,"vwap":1447},"2025-12-15",23.762,0.047,0.2,{"date":1451,"open":1440,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":476,"volume":1002,"transactions":9,"vwap":1454},"2025-12-12",23.8,23.68,23.715,-0.131,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":744,"percent_change":1460,"volume":892,"transactions":9,"vwap":1459},"2025-12-11",23.67,23.846,0.36,{"date":1462,"open":1441,"high":1463,"low":1441,"close":1463,"change":1464,"percent_change":769,"volume":728,"transactions":9,"vwap":1463},"2025-12-10",23.761,0.106,{"date":1466,"open":1467,"high":1468,"low":1441,"close":1469,"change":342,"percent_change":47,"volume":1008,"transactions":9,"vwap":1469},"2025-12-09",23.665,23.74,23.655,{"date":1471,"open":1434,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":100,"volume":874,"transactions":9,"vwap":1472},"2025-12-08",23.645,23.59,0.025,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1021,"volume":1481,"transactions":9,"vwap":1479},"2025-12-05",23.73,23.58,23.62,0.013,19000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":950,"volume":910,"transactions":9,"vwap":1487},"2025-12-04",23.55,23.65,23.536,23.607,0.016,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1449,"volume":1496,"transactions":9,"vwap":1494},"2025-12-03",23.63,23.64,23.585,23.591,0.046,30300,{"date":1498,"open":1499,"high":1478,"low":1500,"close":1501,"change":774,"percent_change":100,"volume":1502,"transactions":9,"vwap":1501},"2025-12-02",23.51,23.49,23.545,3700,{"date":1504,"open":1505,"high":1479,"low":1505,"close":1506,"change":1507,"percent_change":454,"volume":1508,"transactions":9,"vwap":1506},"2025-12-01",23.47,23.519,-0.128,7600,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":679,"volume":692,"transactions":9,"vwap":1513},"2025-11-28",23.616,23.651,23.647,0.037,{"date":1516,"open":1517,"high":1441,"low":1517,"close":1441,"change":1518,"percent_change":1519,"volume":1258,"transactions":9,"vwap":1441},"2025-11-26",23.606,0.111,0.47,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":817,"volume":1362,"transactions":9,"vwap":1525},"2025-11-25",23.38,23.54,23.33,23.499,0.145,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":793,"volume":1533,"transactions":9,"vwap":1531},"2025-11-24",23.22,23.37,23.354,0.202,12500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":387,"volume":928,"transactions":9,"vwap":1537},"2025-11-21",23.01,23.152,0.166,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":692,"transactions":9,"vwap":1543},"2025-11-20",23.13,22.973,22.986,-0.174,-0.75,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-19",23.28,23.07,23.16,0.089,0.39,41100,{"date":1555,"open":1536,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":413,"volume":1431,"transactions":9,"vwap":1558},"2025-11-18",23.109,22.991,23.070999,-0.099,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":279,"volume":993,"transactions":9,"vwap":1564},"2025-11-17",23.226,23.34,23.17,-0.114,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":192,"percent_change":1168,"volume":676,"transactions":9,"vwap":1569},"2025-11-14",23.29,23.284,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":685,"transactions":9,"vwap":1573},"2025-11-13",23.401,23.369,-0.271,-1.15,{"date":1577,"open":1578,"high":1579,"low":1473,"close":1492,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1492},"2025-11-12",23.646,23.69,0.113,0.48,2600,{"date":1584,"open":1585,"high":1478,"low":1586,"close":1587,"change":1588,"percent_change":288,"volume":1063,"transactions":9,"vwap":1587},"2025-11-11",23.43,23.42,23.527,0.079,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1042,"percent_change":1593,"volume":717,"transactions":9,"vwap":1592},"2025-11-10",23.331,23.448,1.03,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1037,"percent_change":639,"volume":1599,"transactions":9,"vwap":1598},"2025-11-07",23.049999,23.23,23.21,10400,{"date":1601,"open":1602,"high":1548,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1031,"transactions":9,"vwap":1603},"2025-11-06",23.11,23.228,-0.048,-0.21,{"date":1607,"open":1608,"high":1563,"low":1609,"close":1609,"change":1610,"percent_change":1030,"volume":1611,"transactions":9,"vwap":1609},"2025-11-05",23.299,23.276,0.069,15700,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":717,"transactions":9,"vwap":1615},"2025-11-04",23.26,23.207,-0.212,-0.91,{"date":1619,"open":1620,"high":1505,"low":1621,"close":1622,"change":1055,"percent_change":609,"volume":1623,"transactions":9,"vwap":1622},"2025-11-03",23.432,23.35,23.419,15300,{"date":1625,"open":1626,"high":1505,"low":1563,"close":1627,"change":1628,"percent_change":115,"volume":993,"transactions":9,"vwap":1627},"2025-10-31",23.44,23.414,-0.077,{"date":1630,"open":1499,"high":1499,"low":1631,"close":1631,"change":1632,"percent_change":151,"volume":842,"transactions":9,"vwap":1631},"2025-10-30",23.491,0.042,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-29",23.53,23.449,-0.183,-0.77,45400,{"date":1641,"open":1523,"high":1485,"low":1500,"close":1642,"change":1643,"percent_change":193,"volume":1644,"transactions":9,"vwap":1642},"2025-10-28",23.632,-0.073,23700,{"date":1646,"open":1647,"high":1648,"low":1485,"close":1648,"change":1203,"percent_change":468,"volume":1649,"transactions":9,"vwap":1648},"2025-10-27",23.7,23.705,13000,{"date":1651,"open":1579,"high":1579,"low":1652,"close":1652,"change":1321,"percent_change":716,"volume":966,"transactions":9,"vwap":1652},"2025-10-24",23.629,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":979,"percent_change":1657,"volume":717,"transactions":9,"vwap":1656},"2025-10-23",23.66,23.57,0.4,{"date":1659,"open":1484,"high":1484,"low":1586,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-22",23.477,-0.087,-0.37,3400,{"date":1665,"open":1441,"high":1441,"low":1666,"close":1667,"change":1668,"percent_change":549,"volume":1362,"transactions":9,"vwap":1667},"2025-10-21",23.52,23.564,-0.257,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1204,"transactions":9,"vwap":1672},"2025-10-20",23.71,23.821,0.299,1.27,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":422,"volume":1682,"transactions":9,"vwap":1680},"2025-10-17",23.5,23.548,23.473,23.522,-0.054,7300,{"date":1684,"open":1434,"high":1491,"low":1484,"close":1685,"change":1495,"percent_change":1449,"volume":806,"transactions":9,"vwap":1685},"2025-10-16",23.576,{"date":1687,"open":1677,"high":1635,"low":1677,"close":1635,"change":1688,"percent_change":1689,"volume":676,"transactions":9,"vwap":1635},"2025-10-15",0.139,0.59,{"date":1691,"open":1568,"high":1635,"low":1568,"close":1692,"change":1167,"percent_change":1693,"volume":1204,"transactions":9,"vwap":1692},"2025-10-14",23.391,-0.4,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":874,"transactions":9,"vwap":1697},"2025-10-13",23.485,23.486,23.436,0.395,1.71,{"date":1702,"open":1505,"high":1523,"low":1703,"close":1703,"change":1139,"percent_change":1704,"volume":698,"transactions":9,"vwap":1703},"2025-10-10",23.091,-2.23,{"date":1706,"open":1707,"high":1708,"low":1666,"close":1709,"change":1710,"percent_change":1711,"volume":770,"transactions":9,"vwap":1709},"2025-10-09",23.76,23.77,23.618,-0.207,-0.87,{"date":1713,"open":1440,"high":1714,"low":1440,"close":1715,"change":1716,"percent_change":1717,"volume":874,"transactions":9,"vwap":1715},"2025-10-08",23.84,23.825,0.13,0.55,{"date":1719,"open":1439,"high":1440,"low":1492,"close":1720,"change":1604,"percent_change":89,"volume":806,"transactions":9,"vwap":1720},"2025-10-07",23.695,{"date":1722,"open":1479,"high":1723,"low":1479,"close":1723,"change":1724,"percent_change":431,"volume":728,"transactions":9,"vwap":1723},"2025-10-06",23.743,0.221,{"date":1726,"open":1727,"high":1523,"low":1677,"close":1680,"change":1728,"percent_change":1341,"volume":1729,"transactions":9,"vwap":1680},"2025-10-03",23.515,0.217,4300,{"date":1731,"open":1621,"high":1621,"low":1597,"close":1732,"change":907,"percent_change":675,"volume":993,"transactions":9,"vwap":1732},"2025-10-02",23.305,{"date":1734,"open":1735,"high":1735,"low":1548,"close":1736,"change":979,"percent_change":1657,"volume":1444,"transactions":9,"vwap":1736},"2025-10-01",23.39,23.337,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":749,"volume":698,"transactions":9,"vwap":1742},"2025-09-30",23.187,23.249,23.15,23.244,0.048,{"date":1745,"open":1598,"high":1598,"low":1746,"close":1747,"change":1748,"percent_change":1717,"volume":169,"transactions":9,"vwap":1747},"2025-09-29",23.141,23.196,0.127,{"date":1750,"open":1536,"high":1751,"low":405,"close":1751,"change":1752,"percent_change":980,"volume":1152,"transactions":9,"vwap":1751},"2025-09-26",23.069,0.084,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":184,"volume":733,"transactions":9,"vwap":1756},"2025-09-25",22.96,22.985,-0.05,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":675,"percent_change":787,"volume":892,"transactions":9,"vwap":1762},"2025-09-24",23.08,22.981,23.035,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":342,"volume":717,"transactions":9,"vwap":1767},"2025-09-23",23.243,23.25,23.175,0.002,{"date":1770,"open":1596,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":60,"volume":1774,"transactions":9,"vwap":1771},"2025-09-22",23.173,23.021,0.094,15900,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1400,"volume":717,"transactions":9,"vwap":1778},"2025-09-19",23.014999,23.079,0.054,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":192,"percent_change":1662,"volume":680,"transactions":9,"vwap":1782},"2025-09-18",23.025,{"date":1784,"open":1785,"high":1786,"low":405,"close":1602,"change":669,"percent_change":603,"volume":1787,"transactions":9,"vwap":1602},"2025-09-17",23.040001,23.2,25100,{"date":1789,"open":1790,"high":1492,"low":1791,"close":1741,"change":1021,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1741},"2025-09-16",23.14,22.5,0.26,27400,{"date":1795,"open":1796,"high":1741,"low":1796,"close":1797,"change":775,"percent_change":251,"volume":1798,"transactions":9,"vwap":1797},"2025-09-15",23.030001,23.09,2000,{"date":1800,"open":1801,"high":1536,"low":1801,"close":1802,"change":1069,"percent_change":775,"volume":1803,"transactions":9,"vwap":1802},"2025-09-12",22.951,22.99,67800,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":775,"percent_change":1161,"volume":717,"transactions":9,"vwap":1808},"2025-09-11",22.97,22.93,22.967,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1203,"percent_change":745,"volume":776,"transactions":9,"vwap":1813},"2025-09-10",22.87,22.91,22.867,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":811,"percent_change":342,"volume":776,"transactions":9,"vwap":1817},"2025-09-09",22.785,22.791,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":139,"volume":1825,"transactions":9,"vwap":1823},"2025-09-08",22.795,22.82,22.76,22.788,0.138,29200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1757,"percent_change":184,"volume":1831,"transactions":9,"vwap":1830},"2025-09-05",22.73,22.63,22.65,22600,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":379,"volume":928,"transactions":9,"vwap":1836},"2025-09-04",22.61,22.72,22.7,0.049,{"date":1839,"open":1835,"high":1835,"low":1840,"close":1841,"change":1842,"percent_change":922,"volume":1582,"transactions":9,"vwap":1841},"2025-09-03",22.58,22.651,-0.014,{"date":1844,"open":1840,"high":1845,"low":1840,"close":1845,"change":1846,"percent_change":110,"volume":1644,"transactions":9,"vwap":1845},"2025-09-02",22.665,-0.007,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":853,"volume":1082,"transactions":9,"vwap":1852},"2025-08-29",22.71,22.715,22.62,22.672,-0.109,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":864,"percent_change":1022,"volume":1224,"transactions":9,"vwap":1859},"2025-08-28",22.789,22.79,22.755,22.781,{"date":1861,"open":1835,"high":1862,"low":1834,"close":1863,"change":1864,"percent_change":66,"volume":812,"transactions":9,"vwap":1863},"2025-08-27",22.75,22.726,0.012,{"date":1866,"open":1849,"high":1867,"low":1868,"close":1867,"change":1488,"percent_change":950,"volume":781,"transactions":9,"vwap":1867},"2025-08-26",22.714,22.64,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":758,"volume":759,"transactions":9,"vwap":1872},"2025-08-25",22.77,22.698,-0.224,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-22",22.67,22.922,0.292,1.29,17300,{"date":1882,"open":1876,"high":1876,"low":1883,"close":1829,"change":1884,"percent_change":89,"volume":1885,"transactions":9,"vwap":1829},"2025-08-21",22.59,-0.046,12900,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":639,"volume":754,"transactions":9,"vwap":1890},"2025-08-20",22.69,22.66,22.676,-0.019,{"date":1893,"open":1871,"high":1871,"low":1894,"close":1895,"change":110,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-19",22.6,22.695,-0.13,407400,{"date":1899,"open":1835,"high":1822,"low":1888,"close":1900,"change":1901,"percent_change":675,"volume":1902,"transactions":9,"vwap":1900},"2025-08-18",22.725,-0.031,2100,{"date":1904,"open":1871,"high":1871,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":966,"transactions":9,"vwap":1906},"2025-08-15",22.68,22.756,0.039,0.17,{"date":1910,"open":1888,"high":1835,"low":1888,"close":1911,"change":674,"percent_change":656,"volume":733,"transactions":9,"vwap":1911},"2025-08-14",22.717,{"date":1913,"open":1862,"high":1822,"low":1895,"close":1914,"change":1915,"percent_change":1030,"volume":776,"transactions":9,"vwap":1914},"2025-08-13",22.752,0.068,{"date":1917,"open":1889,"high":1918,"low":1840,"close":1918,"change":1919,"percent_change":1920,"volume":692,"transactions":9,"vwap":1918},"2025-08-12",22.684,0.199,0.89,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":193,"volume":1926,"transactions":9,"vwap":1924},"2025-08-11",22.54,22.485,-0.071,11400,{"date":1928,"open":1840,"high":1834,"low":1923,"close":1929,"change":595,"percent_change":1657,"volume":1930,"transactions":9,"vwap":1929},"2025-08-08",22.556,12600,{"date":1932,"open":1933,"high":1840,"low":1934,"close":1935,"change":774,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-07",22.49,22.44,22.466,0.12,7200,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1934,"change":1942,"percent_change":1460,"volume":1943,"transactions":9,"vwap":1934},"2025-08-06",22.45,22.381,0.081,26400,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":610,"volume":1950,"transactions":9,"vwap":1948},"2025-08-05",22.33,22.39,22.359,0.018,18800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":717,"transactions":9,"vwap":1956},"2025-08-04",22.28,22.36,22.272,22.341,0.133,0.6,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1681,"percent_change":858,"volume":1965,"transactions":9,"vwap":1964},"2025-08-01",22.16,22.21,22.145,22.208,23200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1183,"percent_change":476,"volume":728,"transactions":9,"vwap":1970},"2025-07-31",22.27,22.34,22.262,{"date":1972,"open":1830,"high":1830,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":776,"transactions":9,"vwap":1973},"2025-07-30",22.385,-0.308,-1.36,{"date":1977,"open":1836,"high":1836,"low":1830,"close":1978,"change":47,"percent_change":151,"volume":1902,"transactions":9,"vwap":1978},"2025-07-29",22.693,{"date":1980,"open":1828,"high":1828,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":169,"transactions":9,"vwap":1981},"2025-07-28",22.653,-0.197,-0.86,{"date":1985,"open":1986,"high":1987,"low":1871,"close":1988,"change":1989,"percent_change":1168,"volume":1990,"transactions":9,"vwap":1988},"2025-07-25",22.86,22.9,22.85,-0.083,13100,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":680,"transactions":9,"vwap":1994},"2025-07-24",22.98,22.933,-0.096,-0.42,{"date":1998,"open":1755,"high":1999,"low":1755,"close":1999,"change":2000,"percent_change":2001,"volume":881,"transactions":9,"vwap":1999},"2025-07-23",23.028999,0.231,1.01,{"date":2003,"open":1862,"high":1806,"low":1836,"close":2004,"change":2005,"percent_change":165,"volume":1682,"transactions":9,"vwap":2004},"2025-07-22",22.798,0.096,{"date":2007,"open":1835,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":951,"volume":2011,"transactions":9,"vwap":2009},"2025-07-21",22.74,22.702,0.062,14800,{"date":2013,"open":2014,"high":1835,"low":1868,"close":1868,"change":946,"percent_change":669,"volume":2015,"transactions":9,"vwap":1868},"2025-07-18",22.642,10300,{"date":2017,"open":2018,"high":1830,"low":2019,"close":1830,"change":2005,"percent_change":251,"volume":759,"transactions":9,"vwap":1830},"2025-07-17",22.56,22.53,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":66,"percent_change":379,"volume":710,"transactions":9,"vwap":2024},"2025-07-16",22.4,22.568,22.554,{"date":2026,"open":1791,"high":2027,"low":1791,"close":2027,"change":2028,"percent_change":703,"volume":1063,"transactions":9,"vwap":2027},"2025-07-15",22.504,-0.102,{"date":2030,"open":1883,"high":1851,"low":1840,"close":2031,"change":927,"percent_change":476,"volume":2032,"transactions":9,"vwap":2031},"2025-07-14",22.606,21800,{"date":2034,"open":1834,"high":1828,"low":1834,"close":1828,"change":1514,"percent_change":679,"volume":2035,"transactions":9,"vwap":1828},"2025-07-11",11000,{"date":2037,"open":1849,"high":1849,"low":1830,"close":1978,"change":1436,"percent_change":115,"volume":2038,"transactions":9,"vwap":1978},"2025-07-10",33100,{"date":2040,"open":2041,"high":1857,"low":2041,"close":2042,"change":1632,"percent_change":151,"volume":2043,"transactions":9,"vwap":2042},"2025-07-09",22.685,22.767,6900,{"date":2045,"open":1840,"high":1871,"low":1840,"close":1900,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1900},"2025-07-08",0.176,0.78,32200,{"date":2050,"open":2051,"high":2051,"low":2019,"close":2052,"change":2053,"percent_change":1168,"volume":169,"transactions":9,"vwap":2052},"2025-07-07",22.595,22.549,-0.081,{"date":2055,"open":1868,"high":1868,"low":1834,"close":1829,"change":2056,"percent_change":858,"volume":169,"transactions":9,"vwap":1829},"2025-07-03",-0.055,{"date":2058,"open":2041,"high":2041,"low":2041,"close":2041,"change":2059,"percent_change":251,"volume":680,"transactions":9,"vwap":2041},"2025-07-02",0.097,{"date":2061,"open":1868,"high":1868,"low":2062,"close":2063,"change":2064,"percent_change":950,"volume":2065,"transactions":9,"vwap":2063},"2025-07-01",22.52,22.588,0.015,68100,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":32,"volume":733,"transactions":9,"vwap":2069},"2025-06-30",22.47,22.573,0.043,{"date":2072,"open":2018,"high":2018,"low":2068,"close":2019,"change":723,"percent_change":193,"volume":2073,"transactions":9,"vwap":2019},"2025-06-27",13400,{"date":2075,"open":2018,"high":1894,"low":2018,"close":1894,"change":870,"percent_change":2076,"volume":881,"transactions":9,"vwap":1894},"2025-06-26",0.67,{"date":2078,"open":2079,"high":2080,"low":1969,"close":1940,"change":1779,"percent_change":1022,"volume":1682,"transactions":9,"vwap":1940},"2025-06-25",22.41,22.46,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":305,"percent_change":1689,"volume":1060,"transactions":9,"vwap":2084},"2025-06-24",22.307,22.396,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":768,"percent_change":1098,"volume":1224,"transactions":9,"vwap":2089},"2025-06-23",22.17,22.3,22.265,{"date":2091,"open":2087,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1757,"volume":981,"transactions":9,"vwap":2093},"2025-06-20",22.18,22.15,-0.012,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":422,"volume":1134,"transactions":9,"vwap":2098},"2025-06-18",22.25,22.162,-0.051,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":685,"transactions":9,"vwap":2103},"2025-06-17",22.22,22.213,-0.169,-0.76,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":624,"volume":670,"transactions":9,"vwap":2110},"2025-06-16",22.428,22.353,22.382,0.077,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":697,"percent_change":134,"volume":685,"transactions":9,"vwap":2114},"2025-06-13",22.305,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":160,"volume":680,"transactions":9,"vwap":2117},"2025-06-12",22.431,0.006,{"date":2120,"open":1940,"high":1940,"low":2121,"close":2122,"change":1768,"percent_change":342,"volume":781,"transactions":9,"vwap":2122},"2025-06-11",22.42,22.425,{"date":2124,"open":1940,"high":1940,"low":2079,"close":2125,"change":2126,"percent_change":1605,"volume":717,"transactions":9,"vwap":2125},"2025-06-10",22.423,-0.047,{"date":2128,"open":2068,"high":2129,"low":2130,"close":2068,"change":1632,"percent_change":32,"volume":2131,"transactions":9,"vwap":2068},"2025-06-09",22.48,22.445,86000,{"date":2133,"open":2134,"high":1934,"low":2022,"close":2108,"change":2135,"percent_change":879,"volume":1204,"transactions":9,"vwap":2108},"2025-06-06",22.435,-0.022,{"date":2137,"open":2062,"high":2062,"low":2138,"close":1940,"change":2139,"percent_change":833,"volume":2140,"transactions":9,"vwap":1940},"2025-06-05",22.411,-0.041,48000,{"date":2142,"open":2138,"high":1807,"low":2079,"close":2143,"change":2144,"percent_change":1400,"volume":1362,"transactions":9,"vwap":2143},"2025-06-04",22.491,0.051,{"date":2146,"open":2068,"high":2068,"low":2079,"close":1934,"change":840,"percent_change":973,"volume":2147,"transactions":9,"vwap":1934},"2025-06-03",4700,{"date":2149,"open":2129,"high":2062,"low":2150,"close":2151,"change":2152,"percent_change":980,"volume":2153,"transactions":9,"vwap":2151},"2025-06-02",22.463,22.505,0.083,19100,{"date":2155,"open":2156,"high":2157,"low":1947,"close":2158,"change":2159,"percent_change":2160,"volume":1252,"transactions":9,"vwap":2158},"2025-05-30",22.419,22.43,22.422,0.032,0.14,{"date":2162,"open":2022,"high":2079,"low":1947,"close":1947,"change":2163,"percent_change":679,"volume":717,"transactions":9,"vwap":1947},"2025-05-29",0.035,{"date":2165,"open":1969,"high":1947,"low":2166,"close":2167,"change":2168,"percent_change":973,"volume":2169,"transactions":9,"vwap":2167},"2025-05-28",22.31,22.355,-0.064,15200,{"date":2171,"open":1934,"high":2129,"low":2022,"close":2156,"change":921,"percent_change":723,"volume":2172,"transactions":9,"vwap":2156},"2025-05-27",391900,{"date":2174,"open":2175,"high":2068,"low":2175,"close":2134,"change":2176,"percent_change":951,"volume":1204,"transactions":9,"vwap":2134},"2025-05-23",22.1,0.061,{"date":2178,"open":2179,"high":2079,"low":2179,"close":2180,"change":668,"percent_change":1757,"volume":710,"transactions":9,"vwap":2180},"2025-05-22",22.37,22.374,{"date":2182,"open":1946,"high":1973,"low":1946,"close":1973,"change":1203,"percent_change":288,"volume":966,"transactions":9,"vwap":1973},"2025-05-21",{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1588,"percent_change":1460,"volume":1362,"transactions":9,"vwap":2187},"2025-05-20",22.285,22.315,22.309,{"date":2189,"open":2190,"high":2097,"low":2102,"close":2191,"change":1266,"percent_change":624,"volume":2192,"transactions":9,"vwap":2191},"2025-05-19",22.24,22.23,175800,{"date":2194,"open":2195,"high":2087,"low":2195,"close":2196,"change":840,"percent_change":973,"volume":1070,"transactions":9,"vwap":2196},"2025-05-16",22.11,22.152,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1429,"percent_change":1717,"volume":685,"transactions":9,"vwap":2199},"2025-05-15",22.217,{"date":2201,"open":2093,"high":2093,"low":171,"close":2202,"change":840,"percent_change":973,"volume":1315,"transactions":9,"vwap":2202},"2025-05-14",22.096001,{"date":2204,"open":2205,"high":2102,"low":2093,"close":2206,"change":1488,"percent_change":950,"volume":854,"transactions":9,"vwap":2206},"2025-05-13",22.2,22.161,{"date":2208,"open":2093,"high":2209,"low":2210,"close":1963,"change":2211,"percent_change":2212,"volume":1117,"transactions":9,"vwap":1963},"2025-05-12",22.19,22.14,-0.215,-0.96,{"date":2214,"open":2215,"high":1947,"low":2166,"close":1954,"change":2216,"percent_change":1430,"volume":2217,"transactions":9,"vwap":1954},"2025-05-09",22.379,0.114,14200,{"date":2219,"open":2157,"high":2157,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":754,"transactions":9,"vwap":2220},"2025-05-08",22.246,-0.179,-0.8,{"date":2224,"open":2129,"high":2129,"low":1941,"close":2122,"change":2225,"percent_change":787,"volume":1926,"transactions":9,"vwap":2122},"2025-05-07",-0.135,{"date":2227,"open":1791,"high":2228,"low":1791,"close":2018,"change":2229,"percent_change":1043,"volume":2230,"transactions":9,"vwap":2018},"2025-05-06",22.57,0.212,84000,{"date":2232,"open":2233,"high":1947,"low":2234,"close":2235,"change":1526,"percent_change":542,"volume":2236,"transactions":9,"vwap":2235},"2025-05-05",22.38,22.29,22.348,9300,{"date":2238,"open":2097,"high":2097,"low":2205,"close":2239,"change":864,"percent_change":716,"volume":1169,"transactions":9,"vwap":2239},"2025-05-02",22.203,{"date":2241,"open":2205,"high":2102,"low":2242,"close":2243,"change":2244,"percent_change":732,"volume":1277,"transactions":9,"vwap":2243},"2025-05-01",22.101,22.148,-0.138,{"date":2246,"open":1946,"high":1946,"low":1968,"close":2247,"change":2248,"percent_change":2249,"volume":1582,"transactions":9,"vwap":2247},"2025-04-30",22.286,-0.206,-0.92,{"date":2251,"open":2062,"high":2062,"low":2252,"close":2252,"change":1989,"percent_change":1662,"volume":733,"transactions":9,"vwap":2252},"2025-04-29",22.492,{"date":2254,"open":2129,"high":2255,"low":2117,"close":2255,"change":2256,"percent_change":709,"volume":728,"transactions":9,"vwap":2255},"2025-04-28",22.575,0.164,{"date":2258,"open":2179,"high":2138,"low":2179,"close":2138,"change":2259,"percent_change":2260,"volume":1087,"transactions":9,"vwap":2138},"2025-04-25",-0.063,-0.28,{"date":2262,"open":2068,"high":2263,"low":2080,"close":2264,"change":1632,"percent_change":32,"volume":2265,"transactions":9,"vwap":2264},"2025-04-24",22.51,22.474,8900,{"date":2267,"open":1791,"high":1791,"low":2268,"close":2269,"change":2270,"percent_change":2222,"volume":2271,"transactions":9,"vwap":2269},"2025-04-23",22.365,22.432,-0.182,386400,{"date":2273,"open":1835,"high":1835,"low":1834,"close":2274,"change":1989,"percent_change":1662,"volume":2275,"transactions":9,"vwap":2274},"2025-04-22",22.614,41300,{"date":175,"open":1849,"high":1828,"low":1889,"close":2277,"change":2278,"percent_change":922,"volume":2279,"transactions":9,"vwap":2277},22.697,-0.013,47200]