[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBLU":3,"homepage-market-summary":26,"stock-historical-BBLU":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBLU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"EA Bridgeway Blue Chip ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.19,17.22,17.24,17.1498,17.09,0.1,0.59,85756.630968,0,17.576356,7.88,82477.0973485664,96,994,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},11.73,88058,32141034.764475,44.45,"2025-04-22",[179,182,192,201,210,220,231,241,250,261,270,279,288,297,306,313,322,332,339,345,354,364,372,379,389,397,404,412,420,426,434,441,448,453,460,467,475,482,492,499,507,512,520,529,537,546,556,565,575,584,590,598,605,613,619,629,637,645,655,664,669,675,682,689,696,702,711,716,724,732,738,745,753,758,764,772,775,780,785,793,799,804,807,813,817,823,828,834,837,843,846,850,856,863,868,874,880,884,889,893,899,905,910,914,921,929,936,941,947,955,961,969,977,982,988,993,998,1004,1011,1017,1023,1028,1036,1041,1047,1052,1058,1065,1071,1078,1085,1093,1101,1109,1115,1121,1126,1131,1137,1145,1152,1158,1165,1172,1178,1184,1188,1194,1201,1205,1211,1215,1221,1224,1227,1232,1237,1241,1245,1248,1251,1257,1263,1269,1275,1282,1287,1292,1298,1303,1307,1313,1318,1323,1326,1330,1334,1339,1342,1346,1351,1356,1363,1368,1373,1379,1383,1386,1389,1392,1396,1400,1404,1407,1411,1414,1417,1422,1425,1431,1435,1438,1444,1448,1454,1458,1463,1467,1471,1475,1479,1484,1489,1494,1499,1504,1509,1516,1521,1525,1529,1535,1540,1544,1547,1552,1554,1557,1561,1563,1566,1570,1574,1578,1584,1589,1594,1597,1599,1602,1606,1609,1612,1617,1621,1625,1630,1633,1637,1640,1645,1652,1656,1662,1667,1674,1681,1684,1689,1693,1696,1700,1705,1710,1714,1716,1720,1722,1728,1734,1738,1744,1751,1757,1764,1772,1775,1780,1785,1790,1794,1799,1805,1810,1815,1818,1823,1828,1832,1838,1843,1849,1856,1863,1868,1875,1881,1886,1892,1895,1898,1902,1908,1915,1921,1926,1931,1936,1941,1946,1950,1954,1960,1966,1970,1975,1980,1985,1992,1998,2004,2010,2015,2021,2028,2035,2043,2049,2055,2060,2067,2072,2078,2082,2087,2093,2098,2103,2108,2114,2119,2126,2134,2141,2146,2153,2160,2165,2169,2173,2176,2182,2189,2197,2204,2213,2219,2227,2234,2240,2246,2252,2258,2266,2274],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},418,17.1927,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",17.15,17.16,17.01,-0.02,-0.12,111035.63148,411,17.0603,{"date":193,"open":14,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.25,17.11,-0.08,-0.47,72980.284583,437,17.2086,{"date":202,"open":13,"high":203,"low":204,"close":12,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",17.2399,17.18,-0.04,-0.23,110215.99026,417,17.2068,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",17.33,17.335,17.23,-0.17,-0.98,117407.762259,566,17.2792,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",17.39,17.41,17.315,17.4,0.03,0.17,119660.059356,578,17.3742,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",17.3,17.3899,17.37,0.05,0.29,113731.544086,549,17.356,{"date":242,"open":243,"high":243,"low":224,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",17.45,17.32,-0.111,-0.64,83835.54825,393,17.3586,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",17.5,17.515,17.415,17.431,-0.079,-0.45,93541.901494,514,17.4497,{"date":262,"open":244,"high":263,"low":244,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",17.535,17.51,0.27,1.57,161286.286705,629,17.4494,{"date":271,"open":272,"high":273,"low":274,"close":14,"change":196,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",17.27,17.3208,17.2,-0.46,97441.521218,475,17.2397,{"date":280,"open":281,"high":281,"low":282,"close":244,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",17.34,17.275,0.12,0.7,85306.224717,309,17.3194,{"date":289,"open":290,"high":291,"low":195,"close":274,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",17.31,17.3301,-0.105,-0.61,122177.957269,527,17.2608,{"date":298,"open":290,"high":213,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",17.28,17.305,-0.065,-0.37,130255.534642,439,17.3074,{"date":307,"open":281,"high":308,"low":244,"close":235,"change":309,"percent_change":104,"volume":310,"transactions":311,"vwap":312},"2026-09-14",17.42,0.01,136074.673549,512,17.3682,{"date":314,"open":235,"high":225,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",17.3199,17.36,0.13,0.75,102737.891,416,17.3613,{"date":323,"open":324,"high":325,"low":326,"close":214,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",17.26,17.29,17.21,-0.1,-0.58,106648.03707,400,17.2384,{"date":333,"open":233,"high":334,"low":272,"close":212,"change":109,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",17.35,-0.06,104720.891227,427,17.3057,{"date":340,"open":334,"high":334,"low":300,"close":281,"change":341,"percent_change":215,"volume":342,"transactions":343,"vwap":344},"2026-09-08",-0.03,71358.033929,409,17.3242,{"date":346,"open":347,"high":264,"low":348,"close":235,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",17.48,17.364217,-0.18,-1.03,149419.346023,584,17.4044,{"date":355,"open":356,"high":21,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",17.46,17.44,17.55,0.16,0.92,91519.9857,340,17.5015,{"date":365,"open":334,"high":366,"low":334,"close":222,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",17.425,0.075,0.43,121666.80955,466,17.3897,{"date":373,"open":212,"high":308,"low":233,"close":224,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",-0.075,-0.43,97411.78411,318,17.3404,{"date":380,"open":381,"high":382,"low":383,"close":222,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",17.38,17.4103,17.355,-0.0342,-0.2,62761.97775,282,17.3854,{"date":390,"open":381,"high":252,"low":381,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",17.4242,0.0492,0.28,49284.858256,262,17.4274,{"date":398,"open":316,"high":225,"low":212,"close":399,"change":400,"percent_change":226,"volume":401,"transactions":402,"vwap":403},"2026-08-27",17.375,0.005,43592.102118,305,17.3609,{"date":405,"open":235,"high":406,"low":334,"close":235,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",17.4246,-0.055,-0.32,67098.890873,329,17.3879,{"date":413,"open":381,"high":414,"low":381,"close":366,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",17.43,0.045,0.26,91627.462339,322,17.4167,{"date":421,"open":316,"high":223,"low":213,"close":381,"change":422,"percent_change":283,"volume":423,"transactions":424,"vwap":425},"2026-08-24",0.02,47730.41912,333,17.3743,{"date":427,"open":272,"high":428,"low":272,"close":316,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",17.4059,0.15,0.87,70176.465542,284,17.3441,{"date":435,"open":244,"high":436,"low":326,"close":326,"change":206,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",17.3757,-1.32,119803.054905,288,17.3069,{"date":442,"open":316,"high":443,"low":316,"close":357,"change":283,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",17.49,0.69,57019.797454,230,17.4517,{"date":449,"open":290,"high":383,"low":300,"close":244,"change":226,"percent_change":227,"volume":450,"transactions":451,"vwap":452},"2026-08-18",55500.254252,292,17.3313,{"date":454,"open":225,"high":223,"low":325,"close":325,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",-0.13,-0.75,99886.679667,355,17.322,{"date":461,"open":243,"high":347,"low":308,"close":308,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",-0.05,-0.29,32844.386662,319,17.4448,{"date":468,"open":469,"high":264,"low":254,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",17.47,0.04,0.23,48584.616818,259,17.456,{"date":476,"open":381,"high":477,"low":316,"close":414,"change":478,"percent_change":416,"volume":479,"transactions":480,"vwap":481},"2026-08-12",17.435,0.0448,60803.532465,314,17.4101,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",17.53,17.385,17.3852,-0.0948,-0.54,37016.707253,283,17.4234,{"date":493,"open":381,"high":264,"low":381,"close":347,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",0.08,0.46,66351.449296,379,17.4648,{"date":500,"open":501,"high":225,"low":501,"close":225,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",17.298,0.11,0.64,65679.84375,341,17.3604,{"date":508,"open":316,"high":225,"low":194,"close":325,"change":309,"percent_change":104,"volume":509,"transactions":510,"vwap":511},"2026-08-06",151628.612421,421,17.2967,{"date":513,"open":222,"high":222,"low":514,"close":299,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",17.255,-0.0155,-0.09,69636.889575,334,17.3073,{"date":521,"open":522,"high":281,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",17,17.2955,0.3155,1.86,99213.102782,390,17.199,{"date":530,"open":531,"high":522,"low":531,"close":532,"change":359,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",16.86,16.98,0.95,39866.847324,299,16.9643,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":429,"percent_change":63,"volume":543,"transactions":544,"vwap":545},"2026-07-31",16.69,16.84,16.64,16.82,83395.94903,255,16.7509,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",16.54,16.7199,16.67,0.07,0.42,81318.84245,378,16.6618,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":349,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",16.7375,16.835,16.6,-1.07,60595.826853,375,16.7343,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",16.75,16.832062,16.78,0.1011,0.61,43786.58701,253,16.8029,{"date":576,"open":539,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":48,"vwap":583},"2026-07-27",16.7304,16.6593,16.6789,0.0789,0.48,39949.68292,16.6859,{"date":585,"open":586,"high":541,"low":586,"close":560,"change":494,"percent_change":581,"volume":587,"transactions":588,"vwap":589},"2026-07-24",16.52,35314.309987,293,16.5975,{"date":591,"open":548,"high":592,"low":593,"close":586,"change":215,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",16.555,16.46,-1.02,51883.35749,414,16.4941,{"date":599,"open":600,"high":600,"low":601,"close":539,"change":341,"percent_change":349,"volume":602,"transactions":603,"vwap":604},"2026-07-22",16.76,16.68,37248.082835,268,16.7219,{"date":606,"open":541,"high":607,"low":608,"close":607,"change":429,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",16.72,16.585,0.91,157149.880232,273,16.674,{"date":614,"open":539,"high":539,"low":615,"close":615,"change":516,"percent_change":488,"volume":616,"transactions":617,"vwap":618},"2026-07-20",16.57,53839.454566,383,16.6292,{"date":620,"open":550,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-17",16.735,16.621,16.66,-0.16,-0.95,50454.359084,311,16.682,{"date":630,"open":569,"high":631,"low":567,"close":542,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-16",16.85,0.0558,0.33,43606.037332,238,16.8182,{"date":638,"open":567,"high":639,"low":567,"close":640,"change":641,"percent_change":237,"volume":642,"transactions":643,"vwap":644},"2026-07-15",16.81,16.764202,0.0491,43155.977109,422,16.7836,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":497,"vwap":654},"2026-07-14",16.74,16.8,16.715,16.7151,-0.1049,-0.62,56418.0244,16.7342,{"date":656,"open":657,"high":658,"low":542,"close":542,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",16.89,16.895,-0.07,-0.41,44820.11311,412,16.8601,{"date":665,"open":657,"high":666,"low":639,"close":657,"change":104,"percent_change":667,"volume":668,"transactions":9,"vwap":657},"2026-07-10",16.904,0.36,57200,{"date":670,"open":539,"high":671,"low":541,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-09",16.83,0.09,0.54,51300,{"date":676,"open":600,"high":677,"low":678,"close":647,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":647},"2026-07-08",16.784,16.73,-0.137,-0.81,80500,{"date":683,"open":684,"high":532,"low":685,"close":686,"change":687,"percent_change":471,"volume":688,"transactions":9,"vwap":686},"2026-07-07",16.94,16.87,16.877,0.038,80600,{"date":690,"open":569,"high":631,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",16.731,16.839,0.089,0.53,97200,{"date":697,"open":698,"high":567,"low":698,"close":567,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":567},"2026-07-02",16.63,0.155,0.93,75000,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-01",16.5,16.65,16.495,16.595,0.095,0.58,63600,{"date":712,"open":713,"high":548,"low":714,"close":704,"change":715,"percent_change":416,"volume":674,"transactions":9,"vwap":704},"2026-06-30",16.47,16.41,0.042,{"date":717,"open":718,"high":593,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",16.33,16.3,16.458,0.238,1.47,60100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":226,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",16.16,16.34,16.15,16.22,0.19,73200,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":659,"percent_change":375,"volume":737,"transactions":9,"vwap":736},"2026-06-25",16.31,16.13,16.19,79600,{"date":739,"open":727,"high":740,"low":741,"close":742,"change":256,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-24",16.355,16.203,16.26,-0.48,61600,{"date":746,"open":747,"high":748,"low":742,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",16.28,16.365,16.339,-0.041,-0.25,37500,{"date":754,"open":92,"high":755,"low":740,"close":756,"change":327,"percent_change":293,"volume":757,"transactions":9,"vwap":756},"2026-06-22",16.51,16.38,101600,{"date":759,"open":760,"high":760,"low":761,"close":92,"change":470,"percent_change":762,"volume":763,"transactions":9,"vwap":92},"2026-06-18",16.58,16.4,0.24,89300,{"date":765,"open":766,"high":698,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",16.59,16.395,16.44,-0.19,-1.14,89600,{"date":773,"open":678,"high":678,"low":560,"close":698,"change":516,"percent_change":488,"volume":774,"transactions":9,"vwap":698},"2026-06-16",51100,{"date":776,"open":601,"high":567,"low":541,"close":607,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":607},"2026-06-15",0.2,1.21,89400,{"date":781,"open":548,"high":760,"low":782,"close":586,"change":236,"percent_change":783,"volume":784,"transactions":9,"vwap":586},"2026-06-12",16.445,0.3,107600,{"date":786,"open":787,"high":788,"low":789,"close":713,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":713},"2026-06-11",16.32,16.512,16.247,0.157,0.96,88600,{"date":794,"open":593,"high":795,"low":796,"close":796,"change":797,"percent_change":625,"volume":798,"transactions":9,"vwap":796},"2026-06-10",16.53,16.313,-0.157,69200,{"date":800,"open":705,"high":801,"low":802,"close":713,"change":196,"percent_change":743,"volume":803,"transactions":9,"vwap":713},"2026-06-09",16.652,16.275,81800,{"date":805,"open":560,"high":550,"low":806,"close":806,"change":422,"percent_change":283,"volume":792,"transactions":9,"vwap":806},"2026-06-08",16.55,{"date":808,"open":540,"high":540,"low":809,"close":795,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":795},"2026-06-05",16.49,-0.36,-2.13,58100,{"date":814,"open":648,"high":815,"low":648,"close":657,"change":551,"percent_change":552,"volume":816,"transactions":9,"vwap":657},"2026-06-04",16.91,72900,{"date":818,"open":819,"high":819,"low":542,"close":542,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":542},"2026-06-03",16.92,-0.14,-0.83,66400,{"date":824,"open":542,"high":825,"low":542,"close":825,"change":494,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-02",16.96,0.47,111800,{"date":829,"open":542,"high":830,"low":831,"close":832,"change":422,"percent_change":283,"volume":833,"transactions":9,"vwap":832},"2026-06-01",16.935,16.801,16.88,66200,{"date":835,"open":569,"high":832,"low":569,"close":531,"change":494,"percent_change":581,"volume":836,"transactions":9,"vwap":531},"2026-05-29",75100,{"date":838,"open":698,"high":839,"low":698,"close":569,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":569},"2026-05-28",16.797,0.14,0.84,54600,{"date":844,"open":698,"high":623,"low":707,"close":541,"change":309,"percent_change":104,"volume":845,"transactions":9,"vwap":541},"2026-05-27",36400,{"date":847,"open":539,"high":539,"low":615,"close":698,"change":848,"percent_change":494,"volume":849,"transactions":9,"vwap":698},"2026-05-26",0.013,113300,{"date":851,"open":705,"high":852,"low":853,"close":854,"change":672,"percent_change":673,"volume":855,"transactions":9,"vwap":854},"2026-05-22",16.695,16.605,16.617,96200,{"date":857,"open":858,"high":806,"low":859,"close":860,"change":861,"percent_change":694,"volume":862,"transactions":9,"vwap":860},"2026-05-21",16.42,16.39,16.527,0.087,198300,{"date":864,"open":865,"high":866,"low":727,"close":768,"change":17,"percent_change":571,"volume":867,"transactions":9,"vwap":768},"2026-05-20",16.36,16.467,33900,{"date":869,"open":870,"high":714,"low":787,"close":727,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":727},"2026-05-19",16.37,-0.085,-0.52,111400,{"date":875,"open":719,"high":876,"low":719,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-18",16.425,0.085,0.52,91900,{"date":881,"open":761,"high":882,"low":727,"close":727,"change":215,"percent_change":350,"volume":883,"transactions":9,"vwap":727},"2026-05-15",16.45,82700,{"date":885,"open":870,"high":806,"low":870,"close":755,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":755},"2026-05-14",0.18,1.1,136800,{"date":890,"open":747,"high":891,"low":729,"close":718,"change":470,"percent_change":119,"volume":892,"transactions":9,"vwap":718},"2026-05-13",16.35,267800,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":494,"percent_change":49,"volume":898,"transactions":9,"vwap":896},"2026-05-12",16.21,16.29,16.17,84400,{"date":900,"open":901,"high":902,"low":895,"close":895,"change":462,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-05-11",16.23,16.27,-0.31,113800,{"date":906,"open":736,"high":742,"low":907,"close":742,"change":502,"percent_change":908,"volume":909,"transactions":9,"vwap":742},"2026-05-08",16.185,0.68,80000,{"date":911,"open":895,"high":895,"low":912,"close":728,"change":341,"percent_change":769,"volume":913,"transactions":9,"vwap":728},"2026-05-07",16.084999,56600,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-06",16.040001,16.18,0.258,1.62,71300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":777,"volume":928,"transactions":9,"vwap":926},"2026-05-05",15.96,15.97,15.905,15.922,0.032,68000,{"date":930,"open":931,"high":923,"low":932,"close":933,"change":196,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-04",15.95,15.86,15.89,-0.5,97500,{"date":937,"open":938,"high":939,"low":924,"close":924,"change":226,"percent_change":730,"volume":940,"transactions":9,"vwap":924},"2026-05-01",16.01,16.049999,65400,{"date":942,"open":943,"high":931,"low":943,"close":944,"change":777,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-30",15.75,15.94,1.27,70300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":551,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-29",15.71,15.77,15.655,15.74,0.45,98600,{"date":956,"open":957,"high":949,"low":958,"close":957,"change":407,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-28",15.67,15.66,-0.35,62100,{"date":962,"open":963,"high":943,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-27",15.73,15.7,15.725,-0.044,-0.28,60000,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",15.78,15.69,15.769,0.079,0.5,56400,{"date":978,"open":943,"high":973,"low":979,"close":972,"change":327,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-04-23",15.57,-0.63,74500,{"date":983,"open":943,"high":984,"low":985,"close":984,"change":840,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-22",15.79,15.705,0.89,90300,{"date":989,"open":972,"high":952,"low":990,"close":991,"change":109,"percent_change":335,"volume":992,"transactions":9,"vwap":991},"2026-04-21",15.615,15.65,104800,{"date":994,"open":963,"high":952,"low":995,"close":958,"change":516,"percent_change":996,"volume":997,"transactions":9,"vwap":958},"2026-04-20",15.63,-0.57,77600,{"date":999,"open":1000,"high":971,"low":1000,"close":943,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":943},"2026-04-17",15.61,0.113,0.72,105100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":318,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",15.53,15.64,15.637,0.117,120300,{"date":1012,"open":1013,"high":1006,"low":1014,"close":1015,"change":283,"percent_change":129,"volume":1016,"transactions":9,"vwap":1015},"2026-04-15",15.43,15.415,15.52,34900,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":317,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-14",15.26,15.4,0.85,62400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":359,"percent_change":1027,"volume":898,"transactions":9,"vwap":1026},"2026-04-13",15.07,15.27,1.06,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":516,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",15.17,15.205,15.1,15.11,-0.59,73600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":17,"percent_change":134,"volume":822,"transactions":9,"vwap":1039},"2026-04-09",15.12,15.2,15.068,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1032,"change":471,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1032},"2026-04-08",15.16,15.03,1.55,88900,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1049,"change":20,"percent_change":20,"volume":1051,"transactions":9,"vwap":1049},"2026-04-07",14.87,14.74,85800,{"date":1053,"open":1054,"high":1049,"low":1055,"close":1049,"change":104,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1049},"2026-04-06",14.81,14.79,0.41,142800,{"date":1059,"open":1060,"high":1054,"low":1061,"close":1054,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-04-02",14.62,14.618,0.055,0.37,110400,{"date":1066,"open":1054,"high":1067,"low":1050,"close":1068,"change":1069,"percent_change":341,"volume":1070,"transactions":9,"vwap":1068},"2026-04-01",14.827,14.755,-0.005,117900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":667,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",14.56,14.76,14.53,2.5,110800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":109,"percent_change":659,"volume":1084,"transactions":9,"vwap":1083},"2026-03-30",14.51,14.54,14.34,14.4,154100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-27",14.59,14.38,14.41,-0.22,-1.5,64900,{"date":1094,"open":1074,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-26",14.776,14.61,14.63,-0.185,-1.25,86000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":283,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-25",14.78,14.84,14.77,14.815,0.82,68100,{"date":1110,"open":1111,"high":1105,"low":1112,"close":1113,"change":407,"percent_change":302,"volume":1114,"transactions":9,"vwap":1113},"2026-03-24",14.66,14.65,14.695,90600,{"date":1116,"open":1050,"high":1117,"low":1118,"close":1119,"change":840,"percent_change":791,"volume":1120,"transactions":9,"vwap":1119},"2026-03-23",14.86,14.715,14.75,77500,{"date":1122,"open":1123,"high":1123,"low":1081,"close":1096,"change":455,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1096},"2026-03-20",14.73,-0.88,118500,{"date":1127,"open":1128,"high":1129,"low":1111,"close":1050,"change":341,"percent_change":385,"volume":1130,"transactions":9,"vwap":1050},"2026-03-19",14.7,14.805,106700,{"date":1132,"open":1133,"high":1133,"low":1074,"close":1105,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1105},"2026-03-18",14.95,-0.215,-1.43,85900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":206,"volume":1144,"transactions":9,"vwap":1142},"2026-03-17",15.08,15.09,14.98,14.985,-0.035,121700,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":840,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-16",14.96,15.04,15.02,0.94,157100,{"date":1153,"open":1154,"high":1139,"low":1049,"close":1155,"change":516,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-13",15,14.88,-0.6,84300,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":594,"volume":1164,"transactions":9,"vwap":1162},"2026-03-12",15.05,14.955,14.97,-0.155,144600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":20,"percent_change":20,"volume":1171,"transactions":9,"vwap":1170},"2026-03-11",15.13,15.19,15.062,15.125,42600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1170,"change":1177,"percent_change":327,"volume":710,"transactions":9,"vwap":1170},"2026-03-10",15.15,15.22,15.085,-0.015,{"date":1179,"open":1180,"high":1168,"low":1181,"close":1182,"change":226,"percent_change":777,"volume":1183,"transactions":9,"vwap":1182},"2026-03-09",14.94,14.895,15.14,158900,{"date":1185,"open":1186,"high":1174,"low":1141,"close":1033,"change":516,"percent_change":1034,"volume":1187,"transactions":9,"vwap":1033},"2026-03-06",15.06,148400,{"date":1189,"open":1175,"high":1190,"low":1191,"close":1039,"change":374,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1039},"2026-03-05",15.24,15.065,-0.49,83500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":877,"percent_change":1200,"volume":888,"transactions":9,"vwap":1199},"2026-03-04",15.18,15.29,15.145,15.275,0.56,{"date":1202,"open":1148,"high":1203,"low":1133,"close":1168,"change":341,"percent_change":385,"volume":1204,"transactions":9,"vwap":1168},"2026-03-03",15.21,166600,{"date":1206,"open":1043,"high":1207,"low":1208,"close":1175,"change":462,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1175},"2026-03-02",15.285,15.144,-0.33,138700,{"date":1212,"open":1140,"high":1026,"low":1139,"close":1026,"change":283,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1026},"2026-02-27",0.79,184600,{"date":1216,"open":1217,"high":1217,"low":1032,"close":1174,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1174},"2026-02-26",15.25,-0.11,-0.72,76300,{"date":1222,"open":1039,"high":1019,"low":1039,"close":1019,"change":840,"percent_change":700,"volume":1223,"transactions":9,"vwap":1019},"2026-02-25",134300,{"date":1225,"open":1186,"high":1174,"low":1148,"close":1038,"change":494,"percent_change":694,"volume":1226,"transactions":9,"vwap":1038},"2026-02-24",130400,{"date":1228,"open":1030,"high":1229,"low":1149,"close":1148,"change":1230,"percent_change":770,"volume":1231,"transactions":9,"vwap":1148},"2026-02-23",15.23,-0.173,136600,{"date":1233,"open":1033,"high":1229,"low":1033,"close":1234,"change":1235,"percent_change":393,"volume":1236,"transactions":9,"vwap":1234},"2026-02-20",15.213,0.043,126700,{"date":1238,"open":1174,"high":1190,"low":1239,"close":1030,"change":462,"percent_change":1209,"volume":1240,"transactions":9,"vwap":1030},"2026-02-19",15.135,128400,{"date":1242,"open":1039,"high":1243,"low":1043,"close":1175,"change":226,"percent_change":777,"volume":1244,"transactions":9,"vwap":1175},"2026-02-18",15.257,188300,{"date":1246,"open":1030,"high":1203,"low":1186,"close":1168,"change":309,"percent_change":551,"volume":1247,"transactions":9,"vwap":1168},"2026-02-17",150400,{"date":1249,"open":1030,"high":1026,"low":1182,"close":1196,"change":309,"percent_change":551,"volume":1250,"transactions":9,"vwap":1196},"2026-02-13",124900,{"date":1252,"open":1253,"high":1253,"low":1030,"close":1030,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1030},"2026-02-12",15.41,-0.24,-1.56,187500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1253,"change":109,"percent_change":335,"volume":1262,"transactions":9,"vwap":1253},"2026-02-11",15.48,15.497,15.385,113900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":327,"percent_change":246,"volume":1268,"transactions":9,"vwap":1267},"2026-02-10",15.51,15.56,15.42,143300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1015,"change":1273,"percent_change":552,"volume":1274,"transactions":9,"vwap":1015},"2026-02-09",15.44,15.547,0.065,166300,{"date":1276,"open":1229,"high":1277,"low":1229,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-06",15.47,15.455,0.285,1.88,100800,{"date":1283,"open":1019,"high":1197,"low":1284,"close":1030,"change":349,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1030},"2026-02-05",15.122,-1.17,204400,{"date":1288,"open":1271,"high":1271,"low":1019,"close":1289,"change":1218,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",15.35,-0.71,132600,{"date":1293,"open":1265,"high":1294,"low":1295,"close":1296,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":1296},"2026-02-03",15.555,15.36,15.46,276500,{"date":1299,"open":68,"high":1300,"low":1301,"close":1296,"change":502,"percent_change":1002,"volume":1302,"transactions":9,"vwap":1296},"2026-02-02",15.5,15.3,136000,{"date":1304,"open":1019,"high":1305,"low":1019,"close":1289,"change":309,"percent_change":551,"volume":1306,"transactions":9,"vwap":1289},"2026-01-30",15.37,253400,{"date":1308,"open":1305,"high":1305,"low":1309,"close":1310,"change":104,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-29",15.165,15.34,0.39,74300,{"date":1314,"open":1295,"high":1295,"low":1190,"close":1315,"change":335,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-28",15.28,-0.39,98700,{"date":1319,"open":1320,"high":1310,"low":1321,"close":1310,"change":20,"percent_change":20,"volume":1322,"transactions":9,"vwap":1310},"2026-01-27",15.33,15.286,122000,{"date":1324,"open":68,"high":1325,"low":68,"close":1310,"change":422,"percent_change":317,"volume":1046,"transactions":9,"vwap":1310},"2026-01-26",15.39,{"date":1327,"open":1197,"high":1320,"low":1019,"close":1328,"change":104,"percent_change":1311,"volume":1329,"transactions":9,"vwap":1328},"2026-01-23",15.32,115100,{"date":1331,"open":1315,"high":1332,"low":1190,"close":1019,"change":236,"percent_change":633,"volume":1333,"transactions":9,"vwap":1019},"2026-01-22",15.316,103000,{"date":1335,"open":1139,"high":1336,"low":1337,"close":1203,"change":429,"percent_change":42,"volume":1338,"transactions":9,"vwap":1203},"2026-01-21",15.255,15.056,85000,{"date":1340,"open":1032,"high":1168,"low":1160,"close":1186,"change":1254,"percent_change":1341,"volume":1329,"transactions":9,"vwap":1186},"2026-01-20",-1.57,{"date":1343,"open":1310,"high":1310,"low":1026,"close":1301,"change":1344,"percent_change":462,"volume":1345,"transactions":9,"vwap":1301},"2026-01-16",-0.007,128700,{"date":1347,"open":1267,"high":1267,"low":1315,"close":1348,"change":1349,"percent_change":751,"volume":1350,"transactions":9,"vwap":1348},"2026-01-15",15.307,-0.038,80700,{"date":1352,"open":1289,"high":1289,"low":1353,"close":1354,"change":196,"percent_change":872,"volume":1355,"transactions":9,"vwap":1354},"2026-01-14",15.246,15.345,143200,{"date":1357,"open":1296,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":624,"volume":1362,"transactions":9,"vwap":1360},"2026-01-13",15.461,15.374,15.425,-0.025,99900,{"date":1364,"open":1295,"high":1365,"low":1320,"close":1366,"change":470,"percent_change":416,"volume":1367,"transactions":9,"vwap":1366},"2026-01-12",15.469,15.45,92000,{"date":1369,"open":1295,"high":1013,"low":1370,"close":1253,"change":1371,"percent_change":581,"volume":1372,"transactions":9,"vwap":1253},"2026-01-09",15.317,0.073,81700,{"date":1374,"open":1301,"high":1289,"low":1315,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-08",15.337,0.067,0.44,115400,{"date":1380,"open":1310,"high":1381,"low":1026,"close":1026,"change":516,"percent_change":1034,"volume":1382,"transactions":9,"vwap":1026},"2026-01-07",15.38,113600,{"date":1384,"open":1197,"high":1295,"low":1197,"close":1295,"change":470,"percent_change":416,"volume":1385,"transactions":9,"vwap":1295},"2026-01-06",86100,{"date":1387,"open":68,"high":1295,"low":68,"close":1328,"change":672,"percent_change":18,"volume":1388,"transactions":9,"vwap":1328},"2026-01-05",217500,{"date":1390,"open":68,"high":68,"low":1030,"close":1229,"change":341,"percent_change":385,"volume":1391,"transactions":9,"vwap":1229},"2026-01-02",146700,{"date":1393,"open":1310,"high":1289,"low":1019,"close":1019,"change":327,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1019},"2025-12-31",-0.65,83900,{"date":1397,"open":1381,"high":1398,"low":1354,"close":1295,"change":187,"percent_change":455,"volume":1399,"transactions":9,"vwap":1295},"2025-12-30",15.387,93900,{"date":1401,"open":1253,"high":1253,"low":1402,"close":1381,"change":335,"percent_change":1316,"volume":1403,"transactions":9,"vwap":1381},"2025-12-29",15.344,50700,{"date":1405,"open":1296,"high":1296,"low":1020,"close":1271,"change":1069,"percent_change":341,"volume":1406,"transactions":9,"vwap":1271},"2025-12-26",53000,{"date":1408,"open":1305,"high":1366,"low":1305,"close":1409,"change":1273,"percent_change":552,"volume":1410,"transactions":9,"vwap":1409},"2025-12-24",15.445,64700,{"date":1412,"open":1197,"high":1381,"low":1197,"close":1381,"change":494,"percent_change":878,"volume":1413,"transactions":9,"vwap":1381},"2025-12-23",83700,{"date":1415,"open":1197,"high":1320,"low":1026,"close":1301,"change":104,"percent_change":1311,"volume":1416,"transactions":9,"vwap":1301},"2025-12-22",87100,{"date":1418,"open":1182,"high":1419,"low":1182,"close":1190,"change":886,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1190},"2025-12-19",15.249,1.2,81600,{"date":1423,"open":1032,"high":1196,"low":1337,"close":1186,"change":236,"percent_change":633,"volume":1424,"transactions":9,"vwap":1186},"2025-12-18",129200,{"date":1426,"open":1039,"high":1039,"low":1427,"close":1428,"change":188,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-17",15.0039997,15.01,-0.79,121600,{"date":1432,"open":1168,"high":1168,"low":1139,"close":1167,"change":1433,"percent_change":1434,"volume":1350,"transactions":9,"vwap":1167},"2025-12-16",-0.27,-1.75,{"date":1436,"open":1296,"high":1259,"low":1381,"close":1020,"change":187,"percent_change":455,"volume":1437,"transactions":9,"vwap":1020},"2025-12-15",107700,{"date":1439,"open":1277,"high":1440,"low":1441,"close":1267,"change":188,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1267},"2025-12-12",15.486,15.336,-0.77,84900,{"date":1445,"open":1267,"high":1446,"low":1310,"close":1446,"change":1447,"percent_change":1063,"volume":1100,"transactions":9,"vwap":1446},"2025-12-11",15.54,0.057,{"date":1449,"open":1253,"high":1265,"low":1295,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-10",15.483,0.123,0.8,57600,{"date":1455,"open":1320,"high":1296,"low":1320,"close":1295,"change":205,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1295},"2025-12-09",-0.26,174900,{"date":1459,"open":1366,"high":1460,"low":1461,"close":1020,"change":301,"percent_change":1462,"volume":992,"transactions":9,"vwap":1020},"2025-12-08",15.49,15.384,-0.42,{"date":1464,"open":1259,"high":1446,"low":1296,"close":1465,"change":1069,"percent_change":341,"volume":1466,"transactions":9,"vwap":1465},"2025-12-05",15.465,49300,{"date":1468,"open":1300,"high":1300,"low":1469,"close":1277,"change":470,"percent_change":416,"volume":1470,"transactions":9,"vwap":1277},"2025-12-04",15.396,56500,{"date":1472,"open":68,"high":1259,"low":68,"close":1013,"change":17,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1013},"2025-12-03",0.65,96800,{"date":1476,"open":1305,"high":1267,"low":1477,"close":1320,"change":187,"percent_change":455,"volume":1478,"transactions":9,"vwap":1320},"2025-12-02",15.315,108700,{"date":1480,"open":1305,"high":1271,"low":1289,"close":1289,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1289},"2025-12-01",-0.133,-0.86,315400,{"date":1485,"open":1020,"high":1486,"low":1020,"close":1450,"change":1487,"percent_change":673,"volume":1488,"transactions":9,"vwap":1450},"2025-11-28",15.485,0.083,30600,{"date":1490,"open":68,"high":1271,"low":68,"close":1020,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1020},"2025-11-26",0.116,0.76,78900,{"date":1495,"open":1043,"high":1197,"low":1040,"close":1496,"change":1497,"percent_change":86,"volume":1498,"transactions":9,"vwap":1496},"2025-11-25",15.284,0.154,85400,{"date":1500,"open":1154,"high":1043,"low":1154,"close":1167,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1167},"2025-11-24",0.192,1.29,63100,{"date":1505,"open":1155,"high":1160,"low":1054,"close":1506,"change":1507,"percent_change":581,"volume":1508,"transactions":9,"vwap":1506},"2025-11-21",14.938,0.071,86700,{"date":1510,"open":1190,"high":1511,"low":1117,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-20",15.328,14.867,-0.186,-1.24,151800,{"date":1517,"open":1160,"high":1043,"low":1518,"close":1519,"change":848,"percent_change":672,"volume":1520,"transactions":9,"vwap":1519},"2025-11-19",14.986,15.053,98300,{"date":1522,"open":1139,"high":1523,"low":1147,"close":1148,"change":188,"percent_change":1429,"volume":1524,"transactions":9,"vwap":1148},"2025-11-18",15.149,82100,{"date":1526,"open":1175,"high":68,"low":1032,"close":1043,"change":1527,"percent_change":1290,"volume":1528,"transactions":9,"vwap":1043},"2025-11-17",-0.108,53700,{"date":1530,"open":1043,"high":1310,"low":1531,"close":1532,"change":1533,"percent_change":1433,"volume":1534,"transactions":9,"vwap":1532},"2025-11-14",15.115,15.268,-0.042,59100,{"date":1536,"open":1259,"high":1259,"low":1537,"close":68,"change":1254,"percent_change":1538,"volume":1539,"transactions":9,"vwap":68},"2025-11-13",15.265,-1.54,110300,{"date":1541,"open":1266,"high":1266,"low":1460,"close":1542,"change":551,"percent_change":953,"volume":1543,"transactions":9,"vwap":1542},"2025-11-12",15.55,53500,{"date":1545,"open":1325,"high":1460,"low":1289,"close":1259,"change":104,"percent_change":1311,"volume":1546,"transactions":9,"vwap":1259},"2025-11-11",48600,{"date":1548,"open":1310,"high":1267,"low":1197,"close":1267,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1267},"2025-11-10",0.22,1.45,110200,{"date":1553,"open":1196,"high":1039,"low":1154,"close":1039,"change":187,"percent_change":455,"volume":803,"transactions":9,"vwap":1039},"2025-11-07",{"date":1555,"open":68,"high":1328,"low":1043,"close":1175,"change":327,"percent_change":1394,"volume":1556,"transactions":9,"vwap":1175},"2025-11-06",83600,{"date":1558,"open":1026,"high":1559,"low":1026,"close":1328,"change":109,"percent_change":659,"volume":1560,"transactions":9,"vwap":1328},"2025-11-05",15.419,80800,{"date":1562,"open":68,"high":1253,"low":1315,"close":1320,"change":327,"percent_change":1394,"volume":1046,"transactions":9,"vwap":1320},"2025-11-04",{"date":1564,"open":1006,"high":1006,"low":1020,"close":1013,"change":301,"percent_change":1462,"volume":1565,"transactions":9,"vwap":1013},"2025-11-03",618700,{"date":1567,"open":1006,"high":1006,"low":1020,"close":1568,"change":415,"percent_change":237,"volume":1569,"transactions":9,"vwap":1568},"2025-10-31",15.495,97800,{"date":1571,"open":1015,"high":1572,"low":1271,"close":1366,"change":1218,"percent_change":1290,"volume":1573,"transactions":9,"vwap":1366},"2025-10-30",15.546,72000,{"date":1575,"open":995,"high":1576,"low":1006,"close":1266,"change":659,"percent_change":257,"volume":1577,"transactions":9,"vwap":1266},"2025-10-29",15.653,96300,{"date":1579,"open":1580,"high":958,"low":1581,"close":995,"change":1582,"percent_change":149,"volume":1583,"transactions":9,"vwap":995},"2025-10-28",15.6,15.58,0.054,59700,{"date":1585,"open":1006,"high":1586,"low":1486,"close":1586,"change":1587,"percent_change":533,"volume":1588,"transactions":9,"vwap":1586},"2025-10-27",15.576,0.146,53300,{"date":1590,"open":1381,"high":1591,"low":1381,"close":1013,"change":730,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1013},"2025-10-24",15.456,1.25,271300,{"date":1595,"open":1043,"high":1596,"low":1043,"close":1190,"change":226,"percent_change":777,"volume":1583,"transactions":9,"vwap":1190},"2025-10-23",15.293,{"date":1598,"open":1301,"high":1301,"low":1038,"close":1203,"change":516,"percent_change":1034,"volume":1108,"transactions":9,"vwap":1203},"2025-10-22",{"date":1600,"open":1197,"high":1289,"low":1197,"close":1301,"change":109,"percent_change":659,"volume":1601,"transactions":9,"vwap":1301},"2025-10-21",62800,{"date":1603,"open":1190,"high":68,"low":1039,"close":68,"change":317,"percent_change":1604,"volume":1605,"transactions":9,"vwap":68},"2025-10-20",0.86,69300,{"date":1607,"open":1139,"high":1196,"low":1148,"close":1196,"change":494,"percent_change":694,"volume":1608,"transactions":9,"vwap":1196},"2025-10-17",27500,{"date":1610,"open":1190,"high":1315,"low":1186,"close":1032,"change":1527,"percent_change":1290,"volume":1611,"transactions":9,"vwap":1032},"2025-10-16",35400,{"date":1613,"open":1030,"high":1310,"low":1033,"close":1614,"change":1615,"percent_change":129,"volume":1616,"transactions":9,"vwap":1614},"2025-10-15",15.208,0.118,29600,{"date":1618,"open":1162,"high":1030,"low":1619,"close":1140,"change":226,"percent_change":777,"volume":1620,"transactions":9,"vwap":1140},"2025-10-14",14.9,54500,{"date":1622,"open":1428,"high":1623,"low":1428,"close":1186,"change":886,"percent_change":778,"volume":1624,"transactions":9,"vwap":1186},"2025-10-13",15.109,65700,{"date":1626,"open":1301,"high":1301,"low":1155,"close":1155,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1155},"2025-10-10",-0.38,-2.49,108500,{"date":1631,"open":1315,"high":1315,"low":1039,"close":1019,"change":109,"percent_change":659,"volume":1632,"transactions":9,"vwap":1019},"2025-10-09",96900,{"date":1634,"open":1229,"high":1026,"low":1635,"close":1026,"change":494,"percent_change":694,"volume":1636,"transactions":9,"vwap":1026},"2025-10-08",15.175,45900,{"date":1638,"open":1175,"high":1175,"low":1038,"close":1168,"change":470,"percent_change":416,"volume":1639,"transactions":9,"vwap":1168},"2025-10-07",352400,{"date":1641,"open":1039,"high":1039,"low":1167,"close":1174,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1174},"2025-10-06",0.107,0.71,67600,{"date":1646,"open":1139,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":751,"volume":1651,"transactions":9,"vwap":1649},"2025-10-03",15.127,15.035,15.043,-0.037,48000,{"date":1653,"open":1038,"high":1038,"low":1044,"close":1139,"change":1654,"percent_change":188,"volume":1655,"transactions":9,"vwap":1139},"2025-10-02",-0.018,50900,{"date":1657,"open":1147,"high":1658,"low":1133,"close":1659,"change":1660,"percent_change":495,"volume":1661,"transactions":9,"vwap":1659},"2025-10-01",15.105,15.098,0.069,63500,{"date":1663,"open":1155,"high":1044,"low":1155,"close":1664,"change":1665,"percent_change":700,"volume":1666,"transactions":9,"vwap":1664},"2025-09-30",15.029,0.139,73700,{"date":1668,"open":1669,"high":1147,"low":1670,"close":1671,"change":1672,"percent_change":624,"volume":1673,"transactions":9,"vwap":1671},"2025-09-29",14.93,14.885,14.89,-0.024,40500,{"date":1675,"open":1676,"high":1180,"low":1677,"close":1678,"change":1679,"percent_change":672,"volume":1680,"transactions":9,"vwap":1678},"2025-09-26",14.92,14.85,14.914,0.014,41100,{"date":1682,"open":1671,"high":1669,"low":1677,"close":1619,"change":462,"percent_change":1209,"volume":1683,"transactions":9,"vwap":1619},"2025-09-25",30200,{"date":1685,"open":1148,"high":1148,"low":1686,"close":1133,"change":335,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1133},"2025-09-24",14.935,-0.4,40900,{"date":1690,"open":1139,"high":1691,"low":1147,"close":1428,"change":462,"percent_change":1209,"volume":1692,"transactions":9,"vwap":1428},"2025-09-23",15.096,17200,{"date":1694,"open":1141,"high":1140,"low":1141,"close":1186,"change":422,"percent_change":317,"volume":1695,"transactions":9,"vwap":1186},"2025-09-22",61400,{"date":1697,"open":1147,"high":1160,"low":1161,"close":1148,"change":672,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1148},"2025-09-19",0.6,21100,{"date":1701,"open":1162,"high":1428,"low":1702,"close":1133,"change":1703,"percent_change":1218,"volume":1704,"transactions":9,"vwap":1133},"2025-09-18",14.912,-0.017,52700,{"date":1706,"open":1162,"high":1141,"low":1155,"close":1707,"change":1708,"percent_change":516,"volume":1709,"transactions":9,"vwap":1707},"2025-09-17",14.967,-0.013,32200,{"date":1711,"open":1141,"high":1712,"low":1676,"close":1141,"change":422,"percent_change":317,"volume":1713,"transactions":9,"vwap":1141},"2025-09-16",14.993,46000,{"date":1715,"open":1669,"high":1147,"low":1619,"close":1147,"change":672,"percent_change":571,"volume":1403,"transactions":9,"vwap":1147},"2025-09-15",{"date":1717,"open":1155,"high":1671,"low":1718,"close":1049,"change":422,"percent_change":317,"volume":1719,"transactions":9,"vwap":1049},"2025-09-12",14.839,38400,{"date":1721,"open":1117,"high":1619,"low":1054,"close":1677,"change":309,"percent_change":551,"volume":867,"transactions":9,"vwap":1677},"2025-09-11",{"date":1723,"open":1724,"high":1725,"low":1724,"close":1104,"change":119,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1104},"2025-09-10",14.69,14.859,1.71,137400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1087,"change":17,"percent_change":444,"volume":1733,"transactions":9,"vwap":1087},"2025-09-09",14.48,14.6,14.47,269900,{"date":1735,"open":1736,"high":1080,"low":1736,"close":1737,"change":470,"percent_change":393,"volume":1651,"transactions":9,"vwap":1737},"2025-09-08",14.43,14.49,{"date":1739,"open":1087,"high":1087,"low":1740,"close":1741,"change":462,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-05",14.36,14.45,-0.34,49900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":42,"volume":1750,"transactions":9,"vwap":1747},"2025-09-04",14.42,14.5,14.39,0.143,60900,{"date":1752,"open":1082,"high":1088,"low":1753,"close":1754,"change":1755,"percent_change":673,"volume":1756,"transactions":9,"vwap":1754},"2025-09-03",14.3,14.357,0.077,44200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":374,"percent_change":872,"volume":1763,"transactions":9,"vwap":1762},"2025-09-02",14.2,14.31,14.19,14.28,78000,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-29",14.44,14.314,14.355,-0.095,-0.66,36900,{"date":1773,"open":1736,"high":1741,"low":1088,"close":1741,"change":494,"percent_change":1200,"volume":1774,"transactions":9,"vwap":1741},"2025-08-28",38600,{"date":1776,"open":1777,"high":1089,"low":1777,"close":1778,"change":187,"percent_change":820,"volume":1779,"transactions":9,"vwap":1778},"2025-08-27",14.35,14.37,33400,{"date":1781,"open":1782,"high":1748,"low":1782,"close":1748,"change":840,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1748},"2025-08-26",14.29,0.98,22600,{"date":1786,"open":1762,"high":1787,"low":1788,"close":1788,"change":659,"percent_change":1192,"volume":1789,"transactions":9,"vwap":1788},"2025-08-25",14.33,14.25,47200,{"date":1791,"open":1759,"high":1792,"low":1759,"close":1793,"change":886,"percent_change":945,"volume":1470,"transactions":9,"vwap":1793},"2025-08-22",14.365,14.32,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":516,"percent_change":980,"volume":1466,"transactions":9,"vwap":1798},"2025-08-21",14.17,14.215,14.14,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":20,"percent_change":20,"volume":1804,"transactions":9,"vwap":1803},"2025-08-20",14.24,14.079,14.23,34500,{"date":1806,"open":1740,"high":1740,"low":1807,"close":1803,"change":1808,"percent_change":216,"volume":1809,"transactions":9,"vwap":1803},"2025-08-19",14.195,-0.141,35900,{"date":1811,"open":1082,"high":1812,"low":1787,"close":1812,"change":1813,"percent_change":335,"volume":1814,"transactions":9,"vwap":1812},"2025-08-18",14.371,-0.009,67100,{"date":1816,"open":1766,"high":1766,"low":1777,"close":1088,"change":309,"percent_change":551,"volume":1817,"transactions":9,"vwap":1088},"2025-08-15",41200,{"date":1819,"open":1760,"high":1088,"low":1762,"close":1778,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1778},"2025-08-14",0.048,0.34,40600,{"date":1824,"open":1740,"high":1089,"low":1782,"close":1825,"change":1826,"percent_change":309,"volume":1827,"transactions":9,"vwap":1825},"2025-08-13",14.322,0.002,185000,{"date":1829,"open":1788,"high":1793,"low":1830,"close":1793,"change":840,"percent_change":1831,"volume":674,"transactions":9,"vwap":1793},"2025-08-12",14.185,0.99,{"date":1833,"open":1761,"high":1834,"low":1835,"close":1836,"change":422,"percent_change":840,"volume":1837,"transactions":9,"vwap":1836},"2025-08-11",14.235,14.143,14.18,85300,{"date":1839,"open":1840,"high":1761,"low":1840,"close":1841,"change":17,"percent_change":1643,"volume":1842,"transactions":9,"vwap":1841},"2025-08-08",14.05,14.16,59400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":462,"percent_change":959,"volume":1848,"transactions":9,"vwap":1847},"2025-08-07",14.15,14,14.06,67200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":672,"percent_change":503,"volume":1855,"transactions":9,"vwap":1854},"2025-08-06",14.03,14.13,13.997,14.11,52800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":205,"percent_change":967,"volume":1862,"transactions":9,"vwap":1861},"2025-08-05",14.07,14.09,13.98,14.02,65800,{"date":1864,"open":1865,"high":1847,"low":1865,"close":1847,"change":119,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1847},"2025-08-04",13.94,1.81,47800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":206,"percent_change":1874,"volume":879,"transactions":9,"vwap":1873},"2025-08-01",13.89,13.91,13.8,13.81,-1.64,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":196,"percent_change":996,"volume":1880,"transactions":9,"vwap":1879},"2025-07-31",14.22,14.01,14.04,102600,{"date":1882,"open":1845,"high":1845,"low":1883,"close":1884,"change":400,"percent_change":470,"volume":1885,"transactions":9,"vwap":1884},"2025-07-30",14.035,14.12,42300,{"date":1887,"open":1845,"high":1888,"low":1889,"close":1890,"change":1177,"percent_change":1218,"volume":1891,"transactions":9,"vwap":1890},"2025-07-29",14.165,14.1,14.115,32100,{"date":1893,"open":1852,"high":1836,"low":1890,"close":1852,"change":109,"percent_change":659,"volume":1894,"transactions":9,"vwap":1852},"2025-07-28",80300,{"date":1896,"open":1859,"high":1841,"low":1859,"close":1798,"change":672,"percent_change":503,"volume":1897,"transactions":9,"vwap":1798},"2025-07-25",45200,{"date":1899,"open":1900,"high":1854,"low":1879,"close":1840,"change":335,"percent_change":375,"volume":1901,"transactions":9,"vwap":1840},"2025-07-24",14.08,102500,{"date":1903,"open":1904,"high":1854,"low":1905,"close":1854,"change":1549,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1854},"2025-07-23",13.99,13.957,1.58,33200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1870,"change":1913,"percent_change":1742,"volume":1914,"transactions":9,"vwap":1870},"2025-07-22",13.9,13.93,13.877,-0.047,36200,{"date":1916,"open":1917,"high":1846,"low":1918,"close":1918,"change":1919,"percent_change":283,"volume":1920,"transactions":9,"vwap":1918},"2025-07-21",13.95,13.937,0.017,89000,{"date":1922,"open":1846,"high":1846,"low":1923,"close":1924,"change":20,"percent_change":20,"volume":1925,"transactions":9,"vwap":1924},"2025-07-18",13.88,13.92,50300,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1924,"change":422,"percent_change":840,"volume":1930,"transactions":9,"vwap":1924},"2025-07-17",13.86,13.96,112000,{"date":1932,"open":1933,"high":1910,"low":1934,"close":1910,"change":17,"percent_change":1002,"volume":1935,"transactions":9,"vwap":1910},"2025-07-16",13.84,13.755,64100,{"date":1937,"open":1938,"high":1910,"low":1939,"close":1872,"change":462,"percent_change":810,"volume":1940,"transactions":9,"vwap":1872},"2025-07-15",13.87,13.76,158800,{"date":1942,"open":1933,"high":1938,"low":1943,"close":1944,"change":20,"percent_change":20,"volume":1945,"transactions":9,"vwap":1944},"2025-07-14",13.805,13.85,83300,{"date":1947,"open":1933,"high":1944,"low":1948,"close":1944,"change":109,"percent_change":659,"volume":1949,"transactions":9,"vwap":1944},"2025-07-11",13.775,82900,{"date":1951,"open":1910,"high":1910,"low":1952,"close":1928,"change":470,"percent_change":237,"volume":1953,"transactions":9,"vwap":1928},"2025-07-10",13.835,320000,{"date":1955,"open":1956,"high":1957,"low":1948,"close":1958,"change":494,"percent_change":709,"volume":1959,"transactions":9,"vwap":1958},"2025-07-09",13.78,13.83,13.82,23600,{"date":1961,"open":1956,"high":1873,"low":1962,"close":1963,"change":1964,"percent_change":1462,"volume":1965,"transactions":9,"vwap":1963},"2025-07-08",13.73,13.74,-0.058,102800,{"date":1967,"open":1944,"high":1944,"low":1963,"close":1968,"change":1969,"percent_change":680,"volume":1894,"transactions":9,"vwap":1968},"2025-07-07",13.798,-0.112,{"date":1971,"open":1944,"high":1871,"low":1972,"close":1871,"change":429,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1871},"2025-07-03",13.827,1.09,60700,{"date":1976,"open":1977,"high":1956,"low":1978,"close":1939,"change":422,"percent_change":429,"volume":1979,"transactions":9,"vwap":1939},"2025-07-02",13.75,13.717,131200,{"date":1981,"open":1962,"high":1963,"low":1982,"close":1963,"change":1983,"percent_change":327,"volume":1984,"transactions":9,"vwap":1963},"2025-07-01",13.69,-0.014,122600,{"date":1986,"open":1963,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":673,"volume":1991,"transactions":9,"vwap":1989},"2025-06-30",13.765,13.697,13.754,0.074,37000,{"date":1993,"open":1994,"high":1982,"low":1995,"close":1996,"change":672,"percent_change":134,"volume":1997,"transactions":9,"vwap":1996},"2025-06-27",13.64,13.575,13.68,61700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":104,"percent_change":1377,"volume":674,"transactions":9,"vwap":2003},"2025-06-26",13.56,13.63,13.54,13.59,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":422,"percent_change":429,"volume":2009,"transactions":9,"vwap":2008},"2025-06-25",13.55,13.495,13.53,41700,{"date":2011,"open":2012,"high":2000,"low":2012,"close":2013,"change":17,"percent_change":318,"volume":2014,"transactions":9,"vwap":2013},"2025-06-24",13.46,13.51,114700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":886,"percent_change":2020,"volume":1125,"transactions":9,"vwap":2018},"2025-06-23",13.25,13.41,13.213,1.36,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":516,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-20",13.4,13.221,13.23,-0.68,56100,{"date":2029,"open":2030,"high":2018,"low":2031,"close":2032,"change":2033,"percent_change":236,"volume":2034,"transactions":9,"vwap":2032},"2025-06-18",13.36,13.29,13.32,0.006,63400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1482,"volume":2042,"transactions":9,"vwap":2040},"2025-06-17",13.39,13.416,13.31,13.314,-0.116,62700,{"date":2044,"open":2045,"high":2046,"low":2023,"close":2045,"change":502,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-16",13.43,13.48,0.83,82500,{"date":2050,"open":2051,"high":2045,"low":2032,"close":2032,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2032},"2025-06-13",13.35,-0.15,-1.11,166000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":494,"percent_change":1698,"volume":771,"transactions":9,"vwap":2058},"2025-06-12",13.38,13.47,13.378,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2037,"change":205,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2037},"2025-06-11",13.44,13.45,13.325,-0.3,114500,{"date":2068,"open":2069,"high":2045,"low":2070,"close":2045,"change":429,"percent_change":114,"volume":2071,"transactions":9,"vwap":2045},"2025-06-10",13.3,13.289,50100,{"date":2073,"open":2074,"high":2070,"low":2075,"close":2076,"change":17,"percent_change":1492,"volume":2077,"transactions":9,"vwap":2076},"2025-06-09",13.24,13.205,13.28,43500,{"date":2079,"open":2080,"high":2017,"low":2080,"close":2080,"change":494,"percent_change":571,"volume":2081,"transactions":9,"vwap":2080},"2025-06-06",13.18,58000,{"date":2083,"open":2017,"high":2017,"low":2084,"close":2085,"change":1218,"percent_change":821,"volume":2086,"transactions":9,"vwap":2085},"2025-06-05",13.03,13.1,116000,{"date":2088,"open":2017,"high":2089,"low":2090,"close":2091,"change":470,"percent_change":783,"volume":2092,"transactions":9,"vwap":2091},"2025-06-04",13.26,13.19,13.21,35600,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":551,"percent_change":694,"volume":920,"transactions":9,"vwap":2097},"2025-06-03",13.08,13.218,13.17,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2085,"change":551,"percent_change":673,"volume":1372,"transactions":9,"vwap":2085},"2025-06-02",12.99,13.102,12.95,{"date":2104,"open":2105,"high":2095,"low":2106,"close":2084,"change":341,"percent_change":206,"volume":2107,"transactions":9,"vwap":2084},"2025-05-30",13.05,12.93,69600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":104,"percent_change":495,"volume":2113,"transactions":9,"vwap":2112},"2025-05-29",13.12,12.96,13.06,65200,{"date":2115,"open":2105,"high":2116,"low":2102,"close":2117,"change":187,"percent_change":2052,"volume":2118,"transactions":9,"vwap":2117},"2025-05-28",13.098,13,82400,{"date":2120,"open":2121,"high":2105,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":812,"transactions":9,"vwap":2123},"2025-05-27",12.92,12.91,13.02,0.215,1.68,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1769,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-23",12.77,12.85,12.71,12.805,-0.74,31200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":109,"percent_change":196,"volume":2140,"transactions":9,"vwap":2139},"2025-05-22",12.89,12.958,12.867,12.9,48400,{"date":2142,"open":2084,"high":2143,"low":2144,"close":2122,"change":624,"percent_change":2145,"volume":1466,"transactions":9,"vwap":2122},"2025-05-21",13.085,12.87,-1.22,{"date":2147,"open":2105,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1687,"volume":2152,"transactions":9,"vwap":2150},"2025-05-20",13.115,13.04,13.07,-0.052,48200,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":227,"volume":2159,"transactions":9,"vwap":2157},"2025-05-19",12.97,13.139,13.122,0.022,59200,{"date":2161,"open":2150,"high":2162,"low":2163,"close":2085,"change":672,"percent_change":444,"volume":2164,"transactions":9,"vwap":2085},"2025-05-16",13.11,13.01,39000,{"date":2166,"open":2167,"high":2084,"low":2168,"close":2163,"change":226,"percent_change":471,"volume":1891,"transactions":9,"vwap":2163},"2025-05-15",12.94,12.915,{"date":2170,"open":2123,"high":2123,"low":2106,"close":2171,"change":226,"percent_change":471,"volume":2172,"transactions":9,"vwap":2171},"2025-05-14",12.98,87400,{"date":2174,"open":2139,"high":2175,"low":2139,"close":2102,"change":20,"percent_change":20,"volume":1240,"transactions":9,"vwap":2102},"2025-05-13",13.0089998,{"date":2177,"open":2102,"high":2102,"low":2178,"close":2102,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2102},"2025-05-12",12.83,0.408,3.25,57900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":17,"volume":2133,"transactions":9,"vwap":2187},"2025-05-09",12.57,12.62,12.53,12.542,0.012,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2186,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2186},"2025-05-08",12.56,12.671,12.507,0.026,0.21,43100,{"date":2198,"open":2199,"high":2186,"low":2200,"close":2201,"change":2202,"percent_change":709,"volume":2203,"transactions":9,"vwap":2201},"2025-05-07",12.48,12.42,12.504,0.072,26900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-05-06",12.44,12.52,12.405,12.432,-0.118,-0.94,48900,{"date":2214,"open":2191,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":872,"volume":2048,"transactions":9,"vwap":2217},"2025-05-05",12.61,12.5,12.55,-0.066,{"date":2220,"open":2217,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-05-02",12.658,12.539,12.616,0.236,1.91,32700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":659,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-01",12.49,12.518,12.38,-0.56,92500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":236,"percent_change":124,"volume":2239,"transactions":9,"vwap":2237},"2025-04-30",12.31,12.45,12.187,74900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2194,"percent_change":2195,"volume":2152,"transactions":9,"vwap":2245},"2025-04-29",12.33,12.445,12.3,12.4,{"date":2247,"open":2231,"high":2200,"low":2248,"close":2249,"change":2250,"percent_change":226,"volume":2251,"transactions":9,"vwap":2249},"2025-04-28",12.24,12.374,0.004,145100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":672,"percent_change":34,"volume":2257,"transactions":9,"vwap":2255},"2025-04-25",12.25,12.37,12.19,38700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2261},"2025-04-24",12.06,12.28,12.04,0.195,1.61,122700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1045,"volume":2273,"transactions":9,"vwap":2271},"2025-04-23",12.18,12.265,12.041,12.085,0.185,39800,{"date":177,"open":2275,"high":2276,"low":173,"close":2277,"change":840,"percent_change":56,"volume":1605,"transactions":9,"vwap":2277},11.76,11.93,11.9]