[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEFS":3,"homepage-market-summary":30,"stock-historical-CEFS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CEFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Saba Closed-End Funds ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.9032,2.952,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.8,24.85,24.8999,24.68,24.625,0.175,0.71,132909.818807,25.98,22.049999,90196.3317355777,70,2398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.361,84053,30679179.26563,21.75,"2025-04-22",[182,185,195,206,215,226,235,244,254,264,272,281,291,299,310,318,328,338,349,360,369,376,386,394,404,412,420,430,438,445,455,464,474,484,495,505,513,522,529,539,546,552,559,568,578,585,593,602,611,621,631,639,648,658,664,671,678,687,693,699,704,708,714,723,730,738,743,750,755,761,765,768,775,782,789,793,799,803,808,813,817,820,826,831,838,842,848,853,857,863,866,872,877,882,887,892,899,906,911,914,918,924,929,934,938,942,948,952,958,965,974,979,984,988,996,1003,1008,1014,1020,1026,1032,1038,1045,1052,1060,1067,1073,1081,1090,1098,1106,1112,1119,1125,1132,1139,1144,1151,1157,1162,1170,1176,1183,1188,1194,1201,1208,1215,1221,1228,1235,1242,1248,1254,1261,1265,1269,1274,1279,1286,1293,1299,1303,1308,1316,1322,1327,1333,1336,1341,1345,1349,1352,1357,1360,1365,1370,1376,1380,1384,1389,1392,1396,1401,1404,1408,1413,1418,1422,1425,1428,1433,1437,1442,1445,1449,1451,1456,1461,1465,1469,1472,1477,1480,1484,1487,1490,1493,1497,1502,1506,1510,1513,1518,1524,1529,1534,1539,1544,1548,1551,1555,1558,1562,1565,1571,1576,1580,1583,1586,1590,1592,1595,1600,1605,1609,1611,1614,1619,1621,1623,1626,1630,1634,1637,1641,1645,1649,1652,1655,1658,1663,1666,1669,1672,1675,1680,1683,1687,1690,1693,1696,1699,1702,1705,1708,1711,1715,1718,1721,1725,1729,1734,1737,1741,1745,1751,1753,1757,1760,1765,1771,1773,1777,1782,1786,1790,1793,1797,1800,1804,1809,1813,1817,1822,1828,1833,1837,1843,1846,1849,1852,1856,1859,1861,1866,1869,1874,1877,1881,1885,1889,1892,1896,1899,1902,1905,1909,1914,1919,1923,1927,1932,1938,1942,1946,1949,1956,1962,1966,1969,1973,1976,1980,1983,1989,1994,2000,2006,2011,2017,2023,2029,2034,2040,2045,2051,2057,2063,2066,2071,2075,2080,2087,2092,2098,2101,2107,2114,2119,2125,2131,2136,2143,2150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},634,24.8012,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",24.59,24.64,24.41,0.108,0.44,96760.27363,627,24.5001,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",24.63,24.6862,24.4447,24.517,0.037,0.15,79349.038442,579,24.5434,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":52,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.25,24.6,24.48,0.12,77769.224625,570,24.4026,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.35,24.485,24.28,24.36,-0.32,-1.3,110929.283392,859,24.3633,{"date":227,"open":228,"high":229,"low":21,"close":20,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.75,25.0269,-0.0239,-0.1,70577.371913,489,24.7378,{"date":236,"open":17,"high":17,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.55,24.7039,-0.0761,-0.31,64429.16668,446,24.6598,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.15,24.7,24.78,-0.26,-1.04,85838.899037,689,24.8302,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":231,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",24.965,25.07,24.96,25.04,-0.4,72619.613338,612,25.0323,{"date":265,"open":266,"high":246,"low":266,"close":267,"change":142,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24.65,25.14,1.29,124917.892692,765,24.9432,{"date":273,"open":274,"high":275,"low":237,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.81,24.885,24.82,0,44348.800128,523,24.8108,{"date":282,"open":283,"high":284,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",24.84,24.8481,24.615,0.27,1.1,91799.088599,527,24.7612,{"date":292,"open":293,"high":248,"low":294,"close":237,"change":295,"percent_change":231,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.57,24.5,-0.025,56784.806817,458,24.6876,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.86,25.005,24.52,24.575,-0.285,-1.15,114747.204522,851,24.7361,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":250,"volume":316,"transactions":270,"vwap":317},"2026-09-14",25.12,25.25,24.8136,-0.261,101568.342976,24.9844,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",25.28,25.06,25.121,0.061,0.24,40945.888656,373,25.1587,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",25.225,25.2999,25.01,-0.1996,-0.79,100894.416739,502,25.1391,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.31,25.3493,25.19,25.2596,-0.0534,-0.21,51439.551988,552,25.2586,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",25.22,25.39,25.1801,25.313,0.048,0.19,47049.721778,538,25.2944,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":277,"percent_change":277,"volume":366,"transactions":367,"vwap":368},"2026-09-04",25.3,25.34,25.2,25.265,40583.218196,459,25.2835,{"date":370,"open":362,"high":371,"low":351,"close":365,"change":112,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",25.4,-0.04,80731.135547,524,25.2827,{"date":377,"open":246,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",25.3651,25.1149,25.275,0.025,0.1,104672.93168,521,25.2353,{"date":387,"open":371,"high":388,"low":389,"close":313,"change":372,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",25.42,25.2237,-0.16,108043.380525,660,25.2677,{"date":395,"open":396,"high":397,"low":65,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",25.41,25.625,25.29,-0.095,-0.37,124462.434136,790,25.4355,{"date":405,"open":406,"high":407,"low":320,"close":408,"change":295,"percent_change":231,"volume":409,"transactions":410,"vwap":411},"2026-08-28",25.47,25.59,25.385,69528.890596,536,25.4361,{"date":413,"open":414,"high":396,"low":313,"close":396,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",25.36,0.09,0.36,94677.098559,553,25.3437,{"date":421,"open":340,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.37,25.26,25.32,0.005,0.02,46735.465129,379,25.3217,{"date":431,"open":362,"high":432,"low":433,"close":434,"change":415,"percent_change":416,"volume":435,"transactions":436,"vwap":437},"2026-08-25",25.4301,25.16,25.315,68055.38933,563,25.33,{"date":439,"open":440,"high":440,"low":267,"close":330,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":365},"2026-08-24",25.46,-0.12,-0.47,135275.190415,883,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",25.52,25.3069,25.345,-0.0132,-0.05,59062.674709,407,25.3657,{"date":456,"open":396,"high":457,"low":362,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",25.44,25.3582,-0.1368,-0.54,56366.33013,420,25.3675,{"date":465,"open":407,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",25.75,25.425,25.495,-0.105,-0.41,27680.211647,394,25.5373,{"date":475,"open":407,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",25.7004,25.5,25.6,-0.2,-0.78,79570.849917,573,25.6053,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",25.7,25.87,25.532,25.8,0.08,0.31,62944.768655,505,25.7374,{"date":496,"open":497,"high":466,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",25.63,25.38,25.72,0.0843,0.33,68777.950118,447,25.6059,{"date":506,"open":363,"high":507,"low":363,"close":508,"change":509,"percent_change":382,"volume":510,"transactions":511,"vwap":512},"2026-08-13",25.79,25.6357,0.0257,98737.077173,773,25.6552,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":59,"volume":519,"transactions":520,"vwap":521},"2026-08-12",25.27,25.68,25.61,0.3,61082.650755,582,25.5517,{"date":523,"open":423,"high":524,"low":423,"close":340,"change":525,"percent_change":526,"volume":527,"transactions":347,"vwap":528},"2026-08-11",25.528,-0.09,-0.35,50071.64636,25.4005,{"date":530,"open":531,"high":532,"low":533,"close":371,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",25.215,25.4275,25.2098,0.2,0.79,63576.532722,637,25.3482,{"date":540,"open":342,"high":541,"low":542,"close":364,"change":415,"percent_change":416,"volume":543,"transactions":544,"vwap":545},"2026-08-07",25.3251,25.11,71568.377707,583,25.2161,{"date":547,"open":332,"high":548,"low":65,"close":542,"change":277,"percent_change":277,"volume":549,"transactions":550,"vwap":551},"2026-08-06",25.1799,64199.237496,422,25.0913,{"date":553,"open":498,"high":467,"low":542,"close":542,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",-0.14,-0.55,107893.941582,678,25.2368,{"date":560,"open":561,"high":362,"low":562,"close":313,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",24.95,24.94,0.3001,1.2,110450.278109,584,25.1566,{"date":569,"open":570,"high":571,"low":293,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",24.67,25.03,24.9499,0.1499,0.6,90085.043099,707,24.9169,{"date":579,"open":246,"high":246,"low":580,"close":17,"change":581,"percent_change":211,"volume":582,"transactions":583,"vwap":584},"2026-07-31",24.69,0.03,115813.575455,784,24.8195,{"date":586,"open":294,"high":587,"low":294,"close":588,"change":501,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",24.93,24.77,1.35,114690.53967,791,24.7175,{"date":594,"open":247,"high":587,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",24.405,24.44,-0.33,-1.33,75115.978388,617,24.5671,{"date":603,"open":604,"high":605,"low":197,"close":588,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",24.9,24.97,-0.15,-0.6,67569.969326,664,24.8188,{"date":612,"open":342,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",25.24,24.91,24.92,-0.18,-0.72,127471.996224,922,25.0599,{"date":622,"open":321,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",25.23,25.05,25.1,-0.02,-0.08,39977.535795,513,25.112,{"date":632,"open":633,"high":633,"low":605,"close":312,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",25.35,-0.13,-0.51,106442.19158,864,25.0821,{"date":640,"open":362,"high":641,"low":642,"close":313,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",25.5756,25.2182,0.04,0.16,59039.359847,673,25.3353,{"date":649,"open":320,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",25.2871,25.118,25.21,0.21,0.84,52479.730198,910,25.2219,{"date":659,"open":362,"high":437,"low":660,"close":65,"change":627,"percent_change":221,"volume":661,"transactions":662,"vwap":663},"2026-07-20",24.8161,129547.568132,1041,25.0785,{"date":665,"open":312,"high":398,"low":666,"close":667,"change":668,"percent_change":426,"volume":669,"transactions":637,"vwap":670},"2026-07-17",24.4,25.08,0.004,127670.461608,24.994,{"date":672,"open":440,"high":440,"low":673,"close":673,"change":240,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",25.076,-1.22,132531.690876,723,25.1981,{"date":679,"open":477,"high":447,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",25.2598,25.386,0.036,0.14,83653.612865,607,25.3973,{"date":688,"open":477,"high":477,"low":689,"close":633,"change":107,"percent_change":324,"volume":690,"transactions":691,"vwap":692},"2026-07-14",25.235,105624.914702,472,25.3221,{"date":694,"open":321,"high":695,"low":321,"close":398,"change":525,"percent_change":526,"volume":696,"transactions":697,"vwap":698},"2026-07-13",25.3399,44639.031913,511,25.1972,{"date":700,"open":437,"high":701,"low":362,"close":498,"change":702,"percent_change":534,"volume":703,"transactions":9,"vwap":498},"2026-07-10",25.476,0.05,59000,{"date":705,"open":667,"high":447,"low":667,"close":437,"change":706,"percent_change":117,"volume":707,"transactions":9,"vwap":437},"2026-07-09",0.284,87000,{"date":709,"open":398,"high":398,"low":65,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",25.046,-0.159,-0.63,56100,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",25.51,25.76,25.059999,25.205,-0.295,-1.16,80700,{"date":724,"open":725,"high":726,"low":477,"close":477,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":477},"2026-07-06",25.62,25.94,-0.24,-0.93,91700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":286,"volume":737,"transactions":9,"vwap":735},"2026-07-02",25.67,25.928,25.55,25.74,0.07,68300,{"date":739,"open":740,"high":466,"low":741,"close":732,"change":581,"percent_change":211,"volume":742,"transactions":9,"vwap":732},"2026-07-01",25.48,25.422,64600,{"date":744,"open":745,"high":735,"low":746,"close":747,"change":653,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-30",25.465,25.43,25.64,0.83,49000,{"date":751,"open":437,"high":740,"low":364,"close":746,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":746},"2026-06-29",0.235,0.93,102500,{"date":756,"open":447,"high":447,"low":246,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",25.195,-0.505,-1.96,84200,{"date":762,"open":486,"high":466,"low":763,"close":486,"change":534,"percent_change":132,"volume":764,"transactions":9,"vwap":486},"2026-06-25",25.557,113200,{"date":766,"open":516,"high":516,"low":388,"close":477,"change":249,"percent_change":767,"volume":760,"transactions":9,"vwap":477},"2026-06-24",-1.01,{"date":769,"open":499,"high":770,"low":771,"close":717,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":717},"2026-06-23",25.86,25.569,-0.06,-0.23,59900,{"date":776,"open":726,"high":726,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",25.77,25.82,0.074,0.29,76700,{"date":783,"open":516,"high":784,"low":477,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",25.829,25.746,0.326,1.28,69000,{"date":790,"open":716,"high":791,"low":388,"close":388,"change":441,"percent_change":442,"volume":792,"transactions":9,"vwap":388},"2026-06-17",25.796,79200,{"date":794,"open":778,"high":795,"low":447,"close":796,"change":773,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",25.93,25.54,-0.89,109800,{"date":800,"open":740,"high":25,"low":740,"close":777,"change":491,"percent_change":801,"volume":802,"transactions":9,"vwap":777},"2026-06-15",1.22,121800,{"date":804,"open":362,"high":440,"low":805,"close":440,"change":644,"percent_change":806,"volume":807,"transactions":9,"vwap":440},"2026-06-12",25.125,0.63,91200,{"date":809,"open":605,"high":633,"low":810,"close":362,"change":501,"percent_change":811,"volume":812,"transactions":9,"vwap":362},"2026-06-11",24.935,1.32,87800,{"date":814,"open":815,"high":313,"low":614,"close":605,"change":606,"percent_change":607,"volume":816,"transactions":9,"vwap":605},"2026-06-10",25.18,56500,{"date":818,"open":313,"high":457,"low":228,"close":312,"change":490,"percent_change":142,"volume":819,"transactions":9,"vwap":312},"2026-06-09",81500,{"date":821,"open":822,"high":351,"low":332,"close":823,"change":736,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-08",25.17,25.040001,0.28,39500,{"date":827,"open":363,"high":388,"low":276,"close":605,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":605},"2026-06-05",-0.59,-2.31,42000,{"date":832,"open":477,"high":833,"low":623,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-04",25.57,25.56,0.115,0.45,64900,{"date":839,"open":716,"high":478,"low":371,"close":840,"change":634,"percent_change":635,"volume":841,"transactions":9,"vwap":840},"2026-06-03",25.445,65000,{"date":843,"open":477,"high":517,"low":844,"close":845,"change":846,"percent_change":780,"volume":847,"transactions":9,"vwap":845},"2026-06-02",25.49,25.575,0.075,41100,{"date":849,"open":477,"high":850,"low":371,"close":477,"change":851,"percent_change":643,"volume":852,"transactions":9,"vwap":477},"2026-06-01",25.665,0.01,168300,{"date":854,"open":457,"high":855,"low":437,"close":844,"change":107,"percent_change":324,"volume":856,"transactions":9,"vwap":844},"2026-05-29",25.65,124200,{"date":858,"open":815,"high":725,"low":859,"close":746,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":746},"2026-05-28",25.165,0.13,0.51,135300,{"date":864,"open":652,"high":371,"low":542,"close":362,"change":415,"percent_change":416,"volume":865,"transactions":9,"vwap":362},"2026-05-27",99200,{"date":867,"open":718,"high":414,"low":868,"close":652,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":652},"2026-05-26",25.014999,0.34,1.37,70000,{"date":873,"open":625,"high":342,"low":874,"close":874,"change":634,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-22",24.87,-0.52,84600,{"date":878,"open":879,"high":257,"low":880,"close":65,"change":851,"percent_change":643,"volume":881,"transactions":9,"vwap":65},"2026-05-21",25.030001,24.71,114700,{"date":883,"open":17,"high":815,"low":884,"close":885,"change":518,"percent_change":801,"volume":886,"transactions":9,"vwap":885},"2026-05-20",24.76,24.99,128800,{"date":888,"open":889,"high":17,"low":890,"close":580,"change":372,"percent_change":390,"volume":891,"transactions":9,"vwap":580},"2026-05-19",24.72,24.54,57400,{"date":893,"open":822,"high":822,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",24.62,24.73,-0.265,-1.06,146300,{"date":900,"open":901,"high":901,"low":258,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",25.45,24.995,-0.405,-1.59,83400,{"date":907,"open":822,"high":834,"low":908,"close":371,"change":824,"percent_change":909,"volume":910,"transactions":9,"vwap":371},"2026-05-14",25.091999,1.11,135100,{"date":912,"open":625,"high":342,"low":562,"close":312,"change":107,"percent_change":324,"volume":913,"transactions":9,"vwap":312},"2026-05-13",93400,{"date":915,"open":364,"high":916,"low":20,"close":718,"change":581,"percent_change":211,"volume":917,"transactions":9,"vwap":718},"2026-05-12",25.256,117200,{"date":919,"open":920,"high":921,"low":884,"close":879,"change":211,"percent_change":922,"volume":923,"transactions":9,"vwap":879},"2026-05-11",24.88,25.175,0.48,109300,{"date":925,"open":926,"high":885,"low":926,"close":614,"change":644,"percent_change":927,"volume":928,"transactions":9,"vwap":614},"2026-05-08",24.755,0.65,69800,{"date":930,"open":931,"high":932,"low":20,"close":228,"change":772,"percent_change":727,"volume":933,"transactions":9,"vwap":228},"2026-05-07",24.83,24.98,66600,{"date":935,"open":17,"high":605,"low":20,"close":274,"change":653,"percent_change":936,"volume":937,"transactions":9,"vwap":274},"2026-05-06",0.85,127800,{"date":939,"open":293,"high":248,"low":940,"close":209,"change":490,"percent_change":501,"volume":941,"transactions":9,"vwap":209},"2026-05-05",24.495,107000,{"date":943,"open":944,"high":945,"low":946,"close":303,"change":581,"percent_change":211,"volume":947,"transactions":9,"vwap":303},"2026-05-04",24.51,24.675,24.445,75000,{"date":949,"open":220,"high":580,"low":220,"close":950,"change":112,"percent_change":372,"volume":951,"transactions":9,"vwap":950},"2026-05-01",24.49,112100,{"date":953,"open":954,"high":293,"low":955,"close":294,"change":191,"percent_change":956,"volume":957,"transactions":9,"vwap":294},"2026-04-30",24.26,24.14,1.83,88200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":451,"percent_change":345,"volume":964,"transactions":9,"vwap":963},"2026-04-29",24.049999,24.38,24.01,24.059999,81400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-28",24.23,24.319,24.08,24.11,-0.29,-1.19,61300,{"date":975,"open":293,"high":880,"low":976,"close":666,"change":441,"percent_change":977,"volume":978,"transactions":9,"vwap":666},"2026-04-27",24.369,-0.49,153000,{"date":980,"open":981,"high":580,"low":982,"close":303,"change":286,"percent_change":909,"volume":983,"transactions":9,"vwap":303},"2026-04-24",24.43,24.29,71500,{"date":985,"open":967,"high":890,"low":967,"close":208,"change":554,"percent_change":986,"volume":987,"transactions":9,"vwap":208},"2026-04-23",-0.57,57300,{"date":989,"open":666,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-22",24.408,24.221,24.39,0.22,0.91,44500,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":390,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-21",24.22,24.368,24.17,-0.66,57900,{"date":1004,"open":955,"high":1005,"low":962,"close":1005,"change":202,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",24.33,0.62,95500,{"date":1009,"open":1010,"high":189,"low":963,"close":1011,"change":211,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-17",24.115,24.18,0.5,118800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":963,"change":581,"percent_change":211,"volume":1019,"transactions":9,"vwap":963},"2026-04-16",24.030001,24.075001,23.96,50100,{"date":1021,"open":1022,"high":969,"low":1023,"close":1016,"change":382,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1016},"2026-04-15",23.98,23.85,0.42,70800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":202,"percent_change":806,"volume":1031,"transactions":9,"vwap":1030},"2026-04-14",23.95,23.845,23.93,67600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":993,"percent_change":753,"volume":1037,"transactions":9,"vwap":1035},"2026-04-13",23.615,23.78,23.56,92800,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1036,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1036},"2026-04-10",23.47,23.64,0.11,0.47,81200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":644,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",23.26,23.59,23.45,0.69,65900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-08",23.11,23.35,23.29,0.57,2.51,62700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":606,"percent_change":1001,"volume":1066,"transactions":9,"vwap":1065},"2026-04-07",22.87,22.88,22.65,22.72,65700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1062,"change":860,"percent_change":1057,"volume":1072,"transactions":9,"vwap":1062},"2026-04-06",22.74,22.977,22.69,60300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1069,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-04-02",22.67,22.93,22.565,-0.142,-0.62,95100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",22.71,22.95,22.61,22.882,0.332,1.47,87700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":836,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",22.26,22.56,22.185,22.55,2.04,63700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":772,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",22.34,22.445,22.059999,22.1,-0.27,68600,{"date":1107,"open":1095,"high":1095,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-27",22.16,-0.39,-1.73,75300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1095,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1095},"2026-03-26",22.5,22.75,-0.17,-0.75,77600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1065,"change":286,"percent_change":564,"volume":1124,"transactions":9,"vwap":1065},"2026-03-25",22.58,22.819,22.545,60000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":851,"percent_change":643,"volume":1131,"transactions":9,"vwap":1130},"2026-03-24",22.44,22.48,22.275,22.45,119000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1127,"change":202,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1127},"2026-03-23",22.6,22.99,22.39,0.67,206500,{"date":1140,"open":1128,"high":1075,"low":1141,"close":1142,"change":345,"percent_change":728,"volume":1143,"transactions":9,"vwap":1142},"2026-03-20",22.255,22.29,66000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1114,"change":1149,"percent_change":977,"volume":1150,"transactions":9,"vwap":1114},"2026-03-19",22.42,22.68,22.4,-0.11,81600,{"date":1152,"open":1153,"high":1115,"low":1154,"close":1085,"change":451,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1085},"2026-03-18",22.63,22.53,-0.22,102400,{"date":1158,"open":1148,"high":1159,"low":1148,"close":1160,"change":415,"percent_change":127,"volume":1161,"transactions":9,"vwap":1160},"2026-03-17",22.831,22.66,91600,{"date":1163,"open":1092,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-16",22.638,22.24,22.57,0.26,1.17,90900,{"date":1171,"open":1136,"high":1172,"low":1173,"close":1174,"change":772,"percent_change":1104,"volume":1175,"transactions":9,"vwap":1174},"2026-03-13",22.62,22.21,22.31,165800,{"date":1177,"open":1095,"high":1178,"low":1179,"close":1180,"change":526,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",22.78,22.301,22.37,-1.54,121600,{"date":1184,"open":1185,"high":1084,"low":1186,"close":1065,"change":772,"percent_change":249,"volume":1187,"transactions":9,"vwap":1065},"2026-03-11",22.73,22.51,89700,{"date":1189,"open":1190,"high":1191,"low":1128,"close":1178,"change":491,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1178},"2026-03-10",22.49,22.92,1.38,233500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":554,"percent_change":1079,"volume":1200,"transactions":9,"vwap":1199},"2026-03-09",22.25,22.559,22.18,22.47,294000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1085,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1085},"2026-03-06",23.17,22.43,-0.53,-2.29,259600,{"date":1209,"open":1056,"high":1210,"low":1211,"close":1212,"change":606,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-05",23.32,23.030001,23.14,-0.64,59700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1056,"change":736,"percent_change":518,"volume":1220,"transactions":9,"vwap":1056},"2026-03-04",23.315,23.395,23.22,66800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1219,"change":345,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1219},"2026-03-03",23.25,23.33,23,-0.9,78100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":643,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-02",23.31,23.561,23.43,0.17,71200,{"date":1236,"open":1237,"high":1238,"low":1210,"close":1239,"change":1240,"percent_change":480,"volume":1241,"transactions":9,"vwap":1239},"2026-02-27",23.51,23.539,23.39,-0.185,100300,{"date":1243,"open":1244,"high":1244,"low":1040,"close":1245,"change":1246,"percent_change":356,"volume":1247,"transactions":9,"vwap":1245},"2026-02-26",23.65,23.575,0.045,97400,{"date":1249,"open":1049,"high":1250,"low":1251,"close":1252,"change":211,"percent_change":861,"volume":1253,"transactions":9,"vwap":1252},"2026-02-25",23.61,23.371,23.53,85100,{"date":1255,"open":1256,"high":1257,"low":1055,"close":1258,"change":415,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-24",23.38,23.54,23.41,0.39,52500,{"date":1262,"open":1263,"high":1252,"low":1210,"close":1210,"change":606,"percent_change":1213,"volume":1264,"transactions":9,"vwap":1210},"2026-02-23",23.5,59500,{"date":1266,"open":1267,"high":1041,"low":1232,"close":1040,"change":702,"percent_change":653,"volume":1268,"transactions":9,"vwap":1040},"2026-02-20",23.449,77900,{"date":1270,"open":1049,"high":1040,"low":1271,"close":1272,"change":372,"percent_change":1116,"volume":1273,"transactions":9,"vwap":1272},"2026-02-19",23.37,23.42,36600,{"date":1275,"open":1040,"high":1252,"low":1276,"close":1277,"change":1278,"percent_change":416,"volume":742,"transactions":9,"vwap":1277},"2026-02-18",23.4,23.46,0.085,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1079,"volume":1285,"transactions":9,"vwap":1283},"2026-02-17",23.55,23.3,23.375,-0.145,108300,{"date":1287,"open":1288,"high":1036,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-13",23.16,23.52,0.23,0.99,99500,{"date":1294,"open":1295,"high":1252,"low":1296,"close":1056,"change":1155,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1056},"2026-02-12",23.34,23.2,-0.94,104800,{"date":1300,"open":1237,"high":1281,"low":1271,"close":1237,"change":1301,"percent_change":824,"volume":1302,"transactions":9,"vwap":1237},"2026-02-11",0.065,76400,{"date":1304,"open":1252,"high":1305,"low":1239,"close":1306,"change":1307,"percent_change":634,"volume":1241,"transactions":9,"vwap":1306},"2026-02-10",23.546,23.445,-0.03,{"date":1309,"open":1310,"high":1311,"low":1296,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-09",23.23,23.497,23.475,0.265,1.14,111200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":653,"percent_change":994,"volume":1321,"transactions":9,"vwap":1319},"2026-02-06",23.049999,23.21,22.967,91100,{"date":1323,"open":1324,"high":1325,"low":1063,"close":1225,"change":1284,"percent_change":712,"volume":1326,"transactions":9,"vwap":1225},"2026-02-05",23.1,23.159,129400,{"date":1328,"open":1319,"high":1329,"low":1330,"close":1331,"change":425,"percent_change":426,"volume":1332,"transactions":9,"vwap":1331},"2026-02-04",23.24,23.084,23.145,68400,{"date":1334,"open":1203,"high":1310,"low":1335,"close":1212,"change":772,"percent_change":249,"volume":1124,"transactions":9,"vwap":1212},"2026-02-03",23.12,{"date":1337,"open":1338,"high":1339,"low":1335,"close":1296,"change":277,"percent_change":277,"volume":1340,"transactions":9,"vwap":1296},"2026-02-02",23.18,23.338,131400,{"date":1342,"open":1343,"high":1343,"low":1318,"close":1296,"change":345,"percent_change":1226,"volume":1344,"transactions":9,"vwap":1296},"2026-01-30",23.49,143300,{"date":1346,"open":1047,"high":1347,"low":1338,"close":1258,"change":644,"percent_change":1050,"volume":1348,"transactions":9,"vwap":1258},"2026-01-29",23.48,135000,{"date":1350,"open":1223,"high":1282,"low":1335,"close":1223,"change":231,"percent_change":1351,"volume":871,"transactions":9,"vwap":1223},"2026-01-28",-0.43,{"date":1353,"open":1223,"high":1354,"low":1355,"close":1055,"change":1042,"percent_change":1043,"volume":1356,"transactions":9,"vwap":1055},"2026-01-27",23.44,23.215,83700,{"date":1358,"open":1296,"high":1329,"low":1330,"close":1329,"change":702,"percent_change":993,"volume":1359,"transactions":9,"vwap":1329},"2026-01-26",157300,{"date":1361,"open":1338,"high":1362,"low":1318,"close":1363,"change":851,"percent_change":643,"volume":1364,"transactions":9,"vwap":1363},"2026-01-23",23.252,23.19,113300,{"date":1366,"open":1296,"high":1296,"low":1367,"close":1338,"change":683,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1338},"2026-01-22",23.059999,0.61,105700,{"date":1371,"open":1372,"high":1056,"low":1373,"close":1374,"change":426,"percent_change":415,"volume":1375,"transactions":9,"vwap":1374},"2026-01-21",23.01,22.97,23.040001,94400,{"date":1377,"open":1335,"high":1212,"low":1225,"close":1378,"change":554,"percent_change":607,"volume":1379,"transactions":9,"vwap":1378},"2026-01-20",23.02,67700,{"date":1381,"open":1223,"high":1223,"low":1382,"close":1288,"change":626,"percent_change":525,"volume":1383,"transactions":9,"vwap":1288},"2026-01-16",23.105,66500,{"date":1385,"open":1386,"high":1047,"low":1387,"close":1338,"change":107,"percent_change":1167,"volume":1388,"transactions":9,"vwap":1338},"2026-01-15",23.15,23.07,85200,{"date":1390,"open":1386,"high":1386,"low":1372,"close":1335,"change":851,"percent_change":643,"volume":1391,"transactions":9,"vwap":1335},"2026-01-14",52300,{"date":1393,"open":1394,"high":1325,"low":1318,"close":1054,"change":702,"percent_change":993,"volume":1395,"transactions":9,"vwap":1054},"2026-01-13",23.13,41900,{"date":1397,"open":1398,"high":1394,"low":1399,"close":1367,"change":702,"percent_change":993,"volume":1400,"transactions":9,"vwap":1367},"2026-01-12",22.91,22.89,74100,{"date":1402,"open":1324,"high":1324,"low":1403,"close":1372,"change":643,"percent_change":1233,"volume":1031,"transactions":9,"vwap":1372},"2026-01-09",22.9,{"date":1405,"open":1406,"high":1373,"low":1406,"close":1373,"change":415,"percent_change":1259,"volume":1407,"transactions":9,"vwap":1373},"2026-01-08",22.86,84500,{"date":1409,"open":1410,"high":1324,"low":1411,"close":1063,"change":1307,"percent_change":634,"volume":1412,"transactions":9,"vwap":1063},"2026-01-07",22.8,22.76,128200,{"date":1414,"open":1406,"high":1415,"low":1416,"close":1398,"change":736,"percent_change":491,"volume":1417,"transactions":9,"vwap":1398},"2026-01-06",22.984,22.85,69600,{"date":1419,"open":1374,"high":1374,"low":1115,"close":1420,"change":415,"percent_change":127,"volume":1421,"transactions":9,"vwap":1420},"2026-01-05",22.84,130700,{"date":1423,"open":1403,"high":1373,"low":1083,"close":1115,"change":971,"percent_change":1424,"volume":764,"transactions":9,"vwap":1115},"2026-01-02",-1.26,{"date":1426,"open":1374,"high":1335,"low":1410,"close":1374,"change":490,"percent_change":152,"volume":1427,"transactions":9,"vwap":1374},"2025-12-31",181600,{"date":1429,"open":1115,"high":1394,"low":1430,"close":1431,"change":107,"percent_change":1167,"volume":1432,"transactions":9,"vwap":1431},"2025-12-30",22.7,22.96,116900,{"date":1434,"open":1225,"high":1318,"low":1435,"close":1403,"change":525,"percent_change":1109,"volume":1436,"transactions":9,"vwap":1403},"2025-12-29",22.81,92000,{"date":1438,"open":1054,"high":1288,"low":1431,"close":1135,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1135},"2025-12-26",-0.115,-0.5,79600,{"date":1443,"open":1318,"high":1335,"low":1403,"close":1382,"change":425,"percent_change":426,"volume":1444,"transactions":9,"vwap":1382},"2025-12-24",85700,{"date":1446,"open":1447,"high":1394,"low":1135,"close":1324,"change":860,"percent_change":1057,"volume":1448,"transactions":9,"vwap":1324},"2025-12-23",23.094999,51500,{"date":1450,"open":1225,"high":1288,"low":1416,"close":1373,"change":627,"percent_change":526,"volume":1156,"transactions":9,"vwap":1373},"2025-12-22",{"date":1452,"open":1453,"high":1318,"low":1064,"close":1318,"change":1454,"percent_change":1455,"volume":1292,"transactions":9,"vwap":1318},"2025-12-19",22.795,0.355,1.56,{"date":1457,"open":1373,"high":1373,"low":1147,"close":1458,"change":1459,"percent_change":736,"volume":1460,"transactions":9,"vwap":1458},"2025-12-18",22.695,0.015,125700,{"date":1462,"open":1411,"high":1463,"low":1064,"close":1147,"change":451,"percent_change":1155,"volume":1464,"transactions":9,"vwap":1147},"2025-12-17",22.83,77700,{"date":1466,"open":1420,"high":1398,"low":1147,"close":1185,"change":1149,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1185},"2025-12-16",-0.48,113800,{"date":1470,"open":1062,"high":1431,"low":1463,"close":1420,"change":382,"percent_change":191,"volume":1471,"transactions":9,"vwap":1420},"2025-12-15",65300,{"date":1473,"open":1474,"high":1431,"low":1075,"close":1069,"change":1116,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1069},"2025-12-12",22.82,-0.74,53700,{"date":1478,"open":1406,"high":1398,"low":1065,"close":1398,"change":683,"percent_change":1368,"volume":1479,"transactions":9,"vwap":1398},"2025-12-11",60600,{"date":1481,"open":1069,"high":1062,"low":1069,"close":1482,"change":451,"percent_change":1155,"volume":1483,"transactions":9,"vwap":1482},"2025-12-10",22.77,110400,{"date":1485,"open":1410,"high":1076,"low":1115,"close":1474,"change":426,"percent_change":415,"volume":1486,"transactions":9,"vwap":1474},"2025-12-09",77500,{"date":1488,"open":1062,"high":1191,"low":1065,"close":1410,"change":702,"percent_change":993,"volume":1489,"transactions":9,"vwap":1410},"2025-12-08",92400,{"date":1491,"open":1115,"high":1062,"low":1430,"close":1115,"change":626,"percent_change":525,"volume":1492,"transactions":9,"vwap":1115},"2025-12-05",60800,{"date":1494,"open":1411,"high":1403,"low":1185,"close":1482,"change":390,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1482},"2025-12-04",-0.7,103000,{"date":1498,"open":1134,"high":1499,"low":1134,"close":1076,"change":501,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1076},"2025-12-03",22.94,1.46,149500,{"date":1503,"open":1064,"high":1504,"low":1095,"close":1134,"change":441,"percent_change":1205,"volume":1505,"transactions":9,"vwap":1134},"2025-12-02",22.775,51000,{"date":1507,"open":1115,"high":1508,"low":1093,"close":1065,"change":1307,"percent_change":634,"volume":1509,"transactions":9,"vwap":1065},"2025-12-01",22.801,128300,{"date":1511,"open":1084,"high":1084,"low":1085,"close":1115,"change":683,"percent_change":1006,"volume":1512,"transactions":9,"vwap":1115},"2025-11-28",57700,{"date":1514,"open":1075,"high":1410,"low":1515,"close":1085,"change":211,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1085},"2025-11-26",22.54,0.53,107300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1190,"change":702,"percent_change":993,"volume":1523,"transactions":9,"vwap":1190},"2025-11-25",22.41,22.498,22.3,107500,{"date":1525,"open":1526,"high":1186,"low":1174,"close":1127,"change":860,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1127},"2025-11-24",22.32,0.58,80900,{"date":1530,"open":26,"high":1130,"low":26,"close":1174,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1174},"2025-11-21",0.18,0.81,167800,{"date":1535,"open":1522,"high":1115,"low":1536,"close":1536,"change":634,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-20",22.13,-0.58,234800,{"date":1540,"open":1092,"high":1541,"low":1092,"close":1092,"change":1542,"percent_change":240,"volume":1543,"transactions":9,"vwap":1092},"2025-11-19",22.517,-0.07,47700,{"date":1545,"open":1199,"high":1095,"low":1179,"close":1546,"change":554,"percent_change":1079,"volume":1547,"transactions":9,"vwap":1546},"2025-11-18",22.33,130300,{"date":1549,"open":1085,"high":1430,"low":1199,"close":1199,"change":634,"percent_change":1537,"volume":1550,"transactions":9,"vwap":1199},"2025-11-17",86400,{"date":1552,"open":1069,"high":1553,"low":1095,"close":1134,"change":1149,"percent_change":1467,"volume":1554,"transactions":9,"vwap":1134},"2025-11-14",22.764,61200,{"date":1556,"open":1399,"high":1318,"low":1172,"close":1083,"change":1116,"percent_change":1475,"volume":1557,"transactions":9,"vwap":1083},"2025-11-13",66300,{"date":1559,"open":1403,"high":1076,"low":1560,"close":1063,"change":382,"percent_change":191,"volume":1561,"transactions":9,"vwap":1063},"2025-11-12",22.777,52900,{"date":1563,"open":1430,"high":1062,"low":1147,"close":1178,"change":1564,"percent_change":202,"volume":933,"transactions":9,"vwap":1178},"2025-11-11",0.035,{"date":1566,"open":1185,"high":1567,"low":1568,"close":1569,"change":1233,"percent_change":1570,"volume":792,"transactions":9,"vwap":1569},"2025-11-10",22.787,22.603,22.745,0.75,{"date":1572,"open":1069,"high":1069,"low":1114,"close":1573,"change":1574,"percent_change":1575,"volume":1268,"transactions":9,"vwap":1573},"2025-11-07",22.575,-0.165,-0.73,{"date":1577,"open":1578,"high":1410,"low":1085,"close":1069,"change":643,"percent_change":1531,"volume":1579,"transactions":9,"vwap":1069},"2025-11-06",22.79,65400,{"date":1581,"open":1178,"high":1435,"low":1147,"close":1430,"change":606,"percent_change":1001,"volume":1582,"transactions":9,"vwap":1430},"2025-11-05",85500,{"date":1584,"open":1178,"high":1225,"low":1160,"close":1416,"change":736,"percent_change":491,"volume":1585,"transactions":9,"vwap":1416},"2025-11-04",149100,{"date":1587,"open":1410,"high":1588,"low":1411,"close":1178,"change":626,"percent_change":525,"volume":1589,"transactions":9,"vwap":1178},"2025-11-03",22.875,112900,{"date":1591,"open":1403,"high":1225,"low":1410,"close":1410,"change":627,"percent_change":526,"volume":1501,"transactions":9,"vwap":1410},"2025-10-31",{"date":1593,"open":1225,"high":1225,"low":1411,"close":1063,"change":1542,"percent_change":240,"volume":1594,"transactions":9,"vwap":1063},"2025-10-30",140700,{"date":1596,"open":1225,"high":1310,"low":1084,"close":1084,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1084},"2025-10-29",-0.058,-0.25,79300,{"date":1601,"open":1399,"high":1374,"low":1399,"close":1602,"change":1603,"percent_change":147,"volume":1604,"transactions":9,"vwap":1602},"2025-10-28",23.0079994,0.088,72900,{"date":1606,"open":1065,"high":1135,"low":1607,"close":1191,"change":1233,"percent_change":1570,"volume":1608,"transactions":9,"vwap":1191},"2025-10-27",22.712,105200,{"date":1610,"open":1482,"high":1225,"low":1115,"close":1115,"change":1307,"percent_change":634,"volume":983,"transactions":9,"vwap":1115},"2025-10-24",{"date":1612,"open":1411,"high":1063,"low":1160,"close":1178,"change":426,"percent_change":415,"volume":1613,"transactions":9,"vwap":1178},"2025-10-23",57200,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1411,"change":1542,"percent_change":240,"volume":1618,"transactions":9,"vwap":1411},"2025-10-22",22.64,22.879,77200,{"date":1620,"open":1225,"high":1225,"low":1065,"close":1463,"change":736,"percent_change":491,"volume":1156,"transactions":9,"vwap":1463},"2025-10-21",{"date":1622,"open":1482,"high":1403,"low":1083,"close":1411,"change":112,"percent_change":372,"volume":1400,"transactions":9,"vwap":1411},"2025-10-20",{"date":1624,"open":1403,"high":1403,"low":1430,"close":1482,"change":441,"percent_change":875,"volume":1625,"transactions":9,"vwap":1482},"2025-10-17",41200,{"date":1627,"open":1435,"high":1373,"low":1628,"close":1399,"change":372,"percent_change":1116,"volume":1629,"transactions":9,"vwap":1399},"2025-10-16",22.701,104700,{"date":1631,"open":1416,"high":1076,"low":1632,"close":1076,"change":643,"percent_change":1233,"volume":1633,"transactions":9,"vwap":1076},"2025-10-15",22.767,66700,{"date":1635,"open":1115,"high":1403,"low":1134,"close":1399,"change":683,"percent_change":1006,"volume":1636,"transactions":9,"vwap":1399},"2025-10-14",74200,{"date":1638,"open":1639,"high":1410,"low":1153,"close":1115,"change":211,"percent_change":1516,"volume":1640,"transactions":9,"vwap":1115},"2025-10-13",22.765,89400,{"date":1642,"open":1420,"high":1378,"low":1153,"close":1153,"change":1598,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1153},"2025-10-10",-1.09,88800,{"date":1646,"open":1647,"high":1378,"low":1410,"close":1063,"change":1542,"percent_change":240,"volume":1648,"transactions":9,"vwap":1063},"2025-10-09",22.98,73400,{"date":1650,"open":1406,"high":1647,"low":1178,"close":1084,"change":1290,"percent_change":102,"volume":1651,"transactions":9,"vwap":1084},"2025-10-08",79700,{"date":1653,"open":1410,"high":1420,"low":1064,"close":1065,"change":581,"percent_change":860,"volume":1654,"transactions":9,"vwap":1065},"2025-10-07",94900,{"date":1656,"open":1115,"high":1225,"low":1071,"close":1071,"change":425,"percent_change":426,"volume":1657,"transactions":9,"vwap":1071},"2025-10-06",142800,{"date":1659,"open":1065,"high":1435,"low":1075,"close":1660,"change":1661,"percent_change":324,"volume":1662,"transactions":9,"vwap":1660},"2025-10-03",22.685,0.055,81100,{"date":1664,"open":1463,"high":1398,"low":1121,"close":1153,"change":1116,"percent_change":1117,"volume":1665,"transactions":9,"vwap":1153},"2025-10-02",88600,{"date":1667,"open":1482,"high":1403,"low":1071,"close":1410,"change":581,"percent_change":860,"volume":1668,"transactions":9,"vwap":1410},"2025-10-01",92200,{"date":1670,"open":1578,"high":1410,"low":1616,"close":1482,"change":581,"percent_change":860,"volume":1671,"transactions":9,"vwap":1482},"2025-09-30",150100,{"date":1673,"open":1578,"high":1578,"low":1616,"close":1069,"change":372,"percent_change":616,"volume":1674,"transactions":9,"vwap":1069},"2025-09-29",73700,{"date":1676,"open":1069,"high":1677,"low":1678,"close":1178,"change":415,"percent_change":127,"volume":1679,"transactions":9,"vwap":1178},"2025-09-26",22.803,22.721,58100,{"date":1681,"open":1410,"high":1410,"low":1064,"close":1071,"change":1149,"percent_change":1467,"volume":1682,"transactions":9,"vwap":1071},"2025-09-25",63600,{"date":1684,"open":1062,"high":1685,"low":1411,"close":1410,"change":1307,"percent_change":634,"volume":1686,"transactions":9,"vwap":1410},"2025-09-24",22.883,102900,{"date":1688,"open":1062,"high":1399,"low":1482,"close":1463,"change":851,"percent_change":643,"volume":1689,"transactions":9,"vwap":1463},"2025-09-23",95200,{"date":1691,"open":1578,"high":1474,"low":1069,"close":1474,"change":415,"percent_change":127,"volume":1692,"transactions":9,"vwap":1474},"2025-09-22",138200,{"date":1694,"open":1083,"high":1185,"low":1160,"close":1185,"change":277,"percent_change":277,"volume":1695,"transactions":9,"vwap":1185},"2025-09-19",42600,{"date":1697,"open":1083,"high":1115,"low":1064,"close":1185,"change":426,"percent_change":415,"volume":1698,"transactions":9,"vwap":1185},"2025-09-18",59100,{"date":1700,"open":1160,"high":1083,"low":1172,"close":1083,"change":702,"percent_change":993,"volume":1701,"transactions":9,"vwap":1083},"2025-09-17",35100,{"date":1703,"open":1616,"high":1430,"low":1568,"close":1160,"change":1307,"percent_change":634,"volume":1704,"transactions":9,"vwap":1160},"2025-09-16",76200,{"date":1706,"open":1160,"high":1430,"low":1085,"close":1071,"change":490,"percent_change":152,"volume":1707,"transactions":9,"vwap":1071},"2025-09-15",49200,{"date":1709,"open":1134,"high":1147,"low":1093,"close":1085,"change":107,"percent_change":286,"volume":1710,"transactions":9,"vwap":1085},"2025-09-12",56200,{"date":1712,"open":1077,"high":1713,"low":1515,"close":1095,"change":627,"percent_change":526,"volume":1714,"transactions":9,"vwap":1095},"2025-09-11",22.643,50700,{"date":1716,"open":1186,"high":1064,"low":1186,"close":1153,"change":112,"percent_change":372,"volume":1717,"transactions":9,"vwap":1153},"2025-09-10",48000,{"date":1719,"open":1064,"high":1064,"low":1114,"close":1616,"change":644,"percent_change":23,"volume":1720,"transactions":9,"vwap":1616},"2025-09-09",80600,{"date":1722,"open":1723,"high":1515,"low":1724,"close":1128,"change":490,"percent_change":416,"volume":928,"transactions":9,"vwap":1128},"2025-09-08",22.35,22.322,{"date":1726,"open":1723,"high":1727,"low":1723,"close":1148,"change":277,"percent_change":277,"volume":1728,"transactions":9,"vwap":1148},"2025-09-05",22.479,90400,{"date":1730,"open":1731,"high":1732,"low":1174,"close":1148,"change":277,"percent_change":277,"volume":1733,"transactions":9,"vwap":1148},"2025-09-04",22.345,22.483,64200,{"date":1735,"open":1526,"high":1736,"low":1526,"close":1148,"change":851,"percent_change":643,"volume":983,"transactions":9,"vwap":1148},"2025-09-03",22.495,{"date":1738,"open":1148,"high":1186,"low":1723,"close":1136,"change":231,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1136},"2025-09-02",-0.44,72700,{"date":1742,"open":1204,"high":1114,"low":1743,"close":1190,"change":581,"percent_change":860,"volume":1744,"transactions":9,"vwap":1190},"2025-08-29",22.413,97900,{"date":1746,"open":1093,"high":1093,"low":1747,"close":1748,"change":1155,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-08-28",22.38,22.46,-0.97,64700,{"date":1752,"open":1166,"high":1147,"low":1186,"close":1147,"change":277,"percent_change":277,"volume":1417,"transactions":9,"vwap":1147},"2025-08-27",{"date":1754,"open":1430,"high":1430,"low":1755,"close":1147,"change":107,"percent_change":286,"volume":1756,"transactions":9,"vwap":1147},"2025-08-26",22.473,54400,{"date":1758,"open":1075,"high":1075,"low":1127,"close":1172,"change":372,"percent_change":616,"volume":1759,"transactions":9,"vwap":1172},"2025-08-25",144600,{"date":1761,"open":1095,"high":1160,"low":1762,"close":1160,"change":1313,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1160},"2025-08-22",22.369,1.18,183800,{"date":1766,"open":1748,"high":1767,"low":1723,"close":1768,"change":1769,"percent_change":971,"volume":1770,"transactions":9,"vwap":1768},"2025-08-21",22.558,22.395,-0.065,54100,{"date":1772,"open":1172,"high":1616,"low":1747,"close":1748,"change":1307,"percent_change":634,"volume":749,"transactions":9,"vwap":1748},"2025-08-20",{"date":1774,"open":1616,"high":1616,"low":1775,"close":1190,"change":451,"percent_change":1155,"volume":1776,"transactions":9,"vwap":1190},"2025-08-19",22.36,93800,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1515,"change":112,"percent_change":372,"volume":1781,"transactions":9,"vwap":1515},"2025-08-18",22.625,22.421,116700,{"date":1783,"open":1114,"high":1784,"low":1199,"close":1095,"change":112,"percent_change":372,"volume":1785,"transactions":9,"vwap":1095},"2025-08-15",22.632,33100,{"date":1787,"open":1788,"high":1085,"low":1148,"close":1093,"change":581,"percent_change":860,"volume":1789,"transactions":9,"vwap":1093},"2025-08-14",22.59,37300,{"date":1791,"open":1114,"high":1095,"low":1723,"close":1154,"change":112,"percent_change":372,"volume":1792,"transactions":9,"vwap":1154},"2025-08-13",89500,{"date":1794,"open":1795,"high":1515,"low":1100,"close":1515,"change":644,"percent_change":23,"volume":1796,"transactions":9,"vwap":1515},"2025-08-12",22.52,54000,{"date":1798,"open":1723,"high":1186,"low":1723,"close":1747,"change":581,"percent_change":860,"volume":1799,"transactions":9,"vwap":1747},"2025-08-11",73300,{"date":1801,"open":1723,"high":1520,"low":1174,"close":1723,"change":1802,"percent_change":626,"volume":1803,"transactions":9,"vwap":1723},"2025-08-08",-0.004,75200,{"date":1805,"open":1148,"high":1148,"low":1174,"close":1806,"change":1807,"percent_change":1307,"volume":1808,"transactions":9,"vwap":1806},"2025-08-07",22.354,-0.006,44200,{"date":1810,"open":1811,"high":1775,"low":1173,"close":1775,"change":626,"percent_change":525,"volume":1812,"transactions":9,"vwap":1775},"2025-08-06",22.315,94300,{"date":1814,"open":1100,"high":1747,"low":1815,"close":1747,"change":702,"percent_change":993,"volume":1816,"transactions":9,"vwap":1747},"2025-08-05",22.213,53100,{"date":1818,"open":1819,"high":1546,"low":1820,"close":1546,"change":202,"percent_change":1821,"volume":1651,"transactions":9,"vwap":1546},"2025-08-04",22.27,22.201,0.68,{"date":1823,"open":1142,"high":1824,"low":1825,"close":1198,"change":616,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1198},"2025-08-01",22.358,22.146,-0.81,107700,{"date":1829,"open":1830,"high":1831,"low":1522,"close":1775,"change":626,"percent_change":525,"volume":1832,"transactions":9,"vwap":1775},"2025-07-31",22.375,22.401,75600,{"date":1834,"open":1127,"high":1127,"low":1092,"close":1747,"change":1835,"percent_change":1836,"volume":1561,"transactions":9,"vwap":1747},"2025-07-30",-0.085,-0.38,{"date":1838,"open":1795,"high":1795,"low":1839,"close":1840,"change":1841,"percent_change":727,"volume":1842,"transactions":9,"vwap":1840},"2025-07-29",22.439,22.465,-0.055,41700,{"date":1844,"open":1095,"high":1095,"low":1148,"close":1795,"change":702,"percent_change":993,"volume":1845,"transactions":9,"vwap":1795},"2025-07-28",76000,{"date":1847,"open":1795,"high":1160,"low":1174,"close":1199,"change":451,"percent_change":1155,"volume":1848,"transactions":9,"vwap":1199},"2025-07-25",83300,{"date":1850,"open":1128,"high":1795,"low":1204,"close":1795,"change":581,"percent_change":860,"volume":1851,"transactions":9,"vwap":1795},"2025-07-24",70900,{"date":1853,"open":1128,"high":1795,"low":1854,"close":1190,"change":112,"percent_change":372,"volume":1855,"transactions":9,"vwap":1190},"2025-07-23",22.364,55000,{"date":1857,"open":1114,"high":1114,"low":1179,"close":1114,"change":112,"percent_change":372,"volume":1858,"transactions":9,"vwap":1114},"2025-07-22",42800,{"date":1860,"open":1515,"high":1093,"low":1136,"close":1186,"change":1307,"percent_change":634,"volume":1832,"transactions":9,"vwap":1186},"2025-07-21",{"date":1862,"open":1186,"high":1515,"low":1863,"close":1515,"change":211,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1515},"2025-07-18",22.327,0.54,49900,{"date":1867,"open":1180,"high":1146,"low":1196,"close":1146,"change":1301,"percent_change":780,"volume":1868,"transactions":9,"vwap":1146},"2025-07-17",60500,{"date":1870,"open":1871,"high":1136,"low":1872,"close":1873,"change":1301,"percent_change":780,"volume":933,"transactions":9,"vwap":1873},"2025-07-16",22.339,22.263,22.355,{"date":1875,"open":1173,"high":1854,"low":1173,"close":1142,"change":851,"percent_change":643,"volume":1876,"transactions":9,"vwap":1142},"2025-07-15",34700,{"date":1878,"open":1148,"high":1148,"low":1173,"close":1879,"change":441,"percent_change":460,"volume":1880,"transactions":9,"vwap":1879},"2025-07-14",22.28,85400,{"date":1882,"open":1136,"high":1148,"low":1883,"close":1148,"change":851,"percent_change":643,"volume":1884,"transactions":9,"vwap":1148},"2025-07-11",22.22,51400,{"date":1886,"open":1148,"high":1887,"low":1747,"close":1136,"change":277,"percent_change":277,"volume":1888,"transactions":9,"vwap":1136},"2025-07-10",22.435,47400,{"date":1890,"open":1180,"high":1148,"low":1179,"close":1136,"change":426,"percent_change":415,"volume":1891,"transactions":9,"vwap":1136},"2025-07-09",44800,{"date":1893,"open":1136,"high":1130,"low":1894,"close":1180,"change":202,"percent_change":1821,"volume":1895,"transactions":9,"vwap":1180},"2025-07-08",22.239,34400,{"date":1897,"open":1898,"high":1520,"low":1898,"close":1883,"change":249,"percent_change":721,"volume":1486,"transactions":9,"vwap":1883},"2025-07-07",22.15,{"date":1900,"open":1148,"high":1128,"low":1174,"close":1128,"change":643,"percent_change":1531,"volume":1901,"transactions":9,"vwap":1128},"2025-07-03",37800,{"date":1903,"open":1100,"high":1127,"low":1522,"close":1127,"change":382,"percent_change":836,"volume":1904,"transactions":9,"vwap":1127},"2025-07-02",67000,{"date":1906,"open":1747,"high":1747,"low":1907,"close":1100,"change":382,"percent_change":836,"volume":1908,"transactions":9,"vwap":1100},"2025-07-01",22.2,53800,{"date":1910,"open":1196,"high":1911,"low":1912,"close":1165,"change":702,"percent_change":1290,"volume":1913,"transactions":9,"vwap":1165},"2025-06-30",22.289,22.17,76300,{"date":1915,"open":1165,"high":1142,"low":1916,"close":1917,"change":1042,"percent_change":1012,"volume":1918,"transactions":9,"vwap":1917},"2025-06-27",22.12,22.19,95300,{"date":1920,"open":26,"high":1173,"low":1921,"close":1922,"change":441,"percent_change":460,"volume":742,"transactions":9,"vwap":1922},"2025-06-26",22.011999,22.08,{"date":1924,"open":1108,"high":1165,"low":1925,"close":1907,"change":1042,"percent_change":1012,"volume":1926,"transactions":9,"vwap":1907},"2025-06-25",22.141,48800,{"date":1928,"open":1929,"high":1883,"low":1929,"close":1930,"change":702,"percent_change":1290,"volume":1931,"transactions":9,"vwap":1930},"2025-06-24",21.85,22.09,46000,{"date":1933,"open":1934,"high":1930,"low":1935,"close":1936,"change":356,"percent_change":1937,"volume":1845,"transactions":9,"vwap":1936},"2025-06-23",21.91,21.873,22.040001,0.87,{"date":1939,"open":1940,"high":1907,"low":1929,"close":1929,"change":971,"percent_change":1941,"volume":1124,"transactions":9,"vwap":1929},"2025-06-20",22,-1.31,{"date":1943,"open":1819,"high":1819,"low":1936,"close":1944,"change":107,"percent_change":286,"volume":1945,"transactions":9,"vwap":1944},"2025-06-18",22.14,45500,{"date":1947,"open":1940,"high":1917,"low":1940,"close":1922,"change":1542,"percent_change":221,"volume":1948,"transactions":9,"vwap":1922},"2025-06-17",36000,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1898,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1898},"2025-06-16",22.01,22.23,0.141,0.64,45800,{"date":1957,"open":1922,"high":1198,"low":1940,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-13",22.0090008,-0.186,-0.84,52000,{"date":1963,"open":1898,"high":1092,"low":1936,"close":1964,"change":1459,"percent_change":736,"volume":1965,"transactions":9,"vwap":1964},"2025-06-12",22.195,64500,{"date":1967,"open":1917,"high":1731,"low":1898,"close":1198,"change":1542,"percent_change":240,"volume":1968,"transactions":9,"vwap":1198},"2025-06-11",44300,{"date":1970,"open":1108,"high":1196,"low":1971,"close":1196,"change":490,"percent_change":416,"volume":1972,"transactions":9,"vwap":1196},"2025-06-10",22.069,59300,{"date":1974,"open":1879,"high":1879,"low":1936,"close":1912,"change":1307,"percent_change":554,"volume":1975,"transactions":9,"vwap":1912},"2025-06-09",83900,{"date":1977,"open":1883,"high":1883,"low":1978,"close":1907,"change":211,"percent_change":1864,"volume":1979,"transactions":9,"vwap":1907},"2025-06-06",21.97,54800,{"date":1981,"open":1907,"high":1907,"low":1982,"close":1922,"change":1307,"percent_change":554,"volume":1561,"transactions":9,"vwap":1922},"2025-06-05",21.895,{"date":1984,"open":1108,"high":1108,"low":1985,"close":1986,"change":415,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-04",21.918,22.11,0.41,67300,{"date":1990,"open":1929,"high":1991,"low":179,"close":1991,"change":1531,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-03",22.02,0.82,73100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":112,"percent_change":451,"volume":1999,"transactions":9,"vwap":1997},"2025-06-02",21.72,21.84,21.58,103800,{"date":2001,"open":2002,"high":1929,"low":2003,"close":1929,"change":534,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1929},"2025-05-30",21.65,21.527,0.92,126400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2002,"change":773,"percent_change":2010,"volume":1400,"transactions":9,"vwap":2002},"2025-05-29",21.52,21.95,-1.05,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":626,"percent_change":525,"volume":1975,"transactions":9,"vwap":2016},"2025-05-28",21.9,21.96,21.8,21.88,{"date":2018,"open":2019,"high":2013,"low":2020,"close":2013,"change":122,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2013},"2025-05-27",21.71,21.64,1.15,49500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2002,"change":581,"percent_change":683,"volume":2028,"transactions":9,"vwap":2002},"2025-05-23",21.43,21.678,21.38,30400,{"date":2030,"open":2031,"high":179,"low":2032,"close":2033,"change":372,"percent_change":616,"volume":1395,"transactions":9,"vwap":2033},"2025-05-22",21.69,21.431,21.62,{"date":2035,"open":2036,"high":1997,"low":2037,"close":2038,"change":372,"percent_change":616,"volume":2039,"transactions":9,"vwap":2038},"2025-05-21",21.67,21.53,21.66,71300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":1116,"percent_change":480,"volume":2044,"transactions":9,"vwap":2043},"2025-05-20",21.87,21.7,58800,{"date":2046,"open":2047,"high":2016,"low":2048,"close":2042,"change":382,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-05-19",21.74,21.68,0.46,56600,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":372,"percent_change":616,"volume":2056,"transactions":9,"vwap":2055},"2025-05-16",21.89,21.626,21.77,77000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1307,"percent_change":554,"volume":1654,"transactions":9,"vwap":2062},"2025-05-15",21.78,21.868,21.688,21.81,{"date":2064,"open":2053,"high":2053,"low":2043,"close":1997,"change":860,"percent_change":574,"volume":2065,"transactions":9,"vwap":1997},"2025-05-14",153700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2019,"change":1531,"percent_change":654,"volume":995,"transactions":9,"vwap":2019},"2025-05-13",21.57,21.82,21.544,{"date":2072,"open":179,"high":179,"low":2037,"close":2037,"change":993,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2037},"2025-05-12",1.03,53000,{"date":2076,"open":2077,"high":2032,"low":2077,"close":2078,"change":851,"percent_change":702,"volume":2079,"transactions":9,"vwap":2078},"2025-05-09",21.18,21.31,45100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":581,"percent_change":683,"volume":2086,"transactions":9,"vwap":2085},"2025-05-08",21.34,21.39,21.13,21.3,73600,{"date":2088,"open":2025,"high":2025,"low":2089,"close":2090,"change":736,"percent_change":501,"volume":2091,"transactions":9,"vwap":2090},"2025-05-07",21.17,21.27,48400,{"date":2093,"open":2094,"high":2085,"low":2094,"close":2095,"change":2096,"percent_change":797,"volume":2097,"transactions":9,"vwap":2095},"2025-05-06",20.89,21.2,-0.19,60900,{"date":2099,"open":2100,"high":2083,"low":2095,"close":2083,"change":451,"percent_change":773,"volume":1756,"transactions":9,"vwap":2083},"2025-05-05",21.37,{"date":2102,"open":2025,"high":2103,"low":2104,"close":2103,"change":356,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-02",21.44,21.228,0.89,137800,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":1407,"transactions":9,"vwap":2111},"2025-05-01",21.030001,21.346,21.25,0.225,1.07,{"date":2115,"open":2109,"high":2116,"low":2117,"close":2118,"change":1459,"percent_change":736,"volume":807,"transactions":9,"vwap":2118},"2025-04-30",21.049999,20.76,21.025,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1542,"percent_change":597,"volume":2124,"transactions":9,"vwap":2122},"2025-04-29",20.95,21.01,20.8,90000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":211,"percent_change":1057,"volume":1689,"transactions":9,"vwap":2130},"2025-04-28",21.045,21.109,20.96,21.08,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2129,"change":702,"percent_change":324,"volume":2135,"transactions":9,"vwap":2129},"2025-04-25",21.059999,20.799,79900,{"date":2137,"open":2094,"high":2138,"low":2139,"close":2140,"change":644,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-04-24",20.953,20.65,20.91,0.77,50300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":147,"percent_change":2149,"volume":1589,"transactions":9,"vwap":2148},"2025-04-23",20.73,20.9,20.55,20.75,1.87,{"date":180,"open":2151,"high":2151,"low":176,"close":2152,"change":634,"percent_change":712,"volume":2153,"transactions":9,"vwap":2152},20.5,20.37,65600]