[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHIQ":3,"homepage-market-summary":29,"stock-historical-CHIQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHIQ","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},"Global X MSCI China Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2129,0.1886,"Semi-Annual",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.55,15.58,15.6199,15.45,15.71,-0.16,-1.02,92256.714011,24.63,44644.63667033466,1.1,4235,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.67,49959,18235103.804254,-23.47,"2025-04-22",[181,184,194,202,212,223,233,242,250,260,271,281,291,301,311,320,330,337,346,357,367,375,384,393,402,412,422,432,443,453,464,473,484,493,504,514,525,535,546,557,568,577,586,596,606,615,626,634,642,649,659,668,676,686,696,705,711,719,728,737,745,752,759,768,776,783,787,794,799,804,812,819,824,832,838,844,849,853,857,862,867,873,879,882,887,893,902,907,913,918,922,930,936,944,952,957,965,973,982,990,996,1001,1009,1016,1021,1027,1034,1038,1044,1050,1057,1062,1067,1072,1080,1087,1095,1104,1111,1118,1125,1130,1137,1143,1150,1155,1161,1166,1173,1180,1185,1191,1198,1203,1207,1211,1217,1222,1228,1235,1240,1247,1251,1255,1258,1263,1267,1272,1276,1282,1289,1295,1301,1308,1313,1319,1323,1331,1338,1344,1350,1355,1361,1366,1371,1378,1382,1389,1393,1397,1402,1409,1416,1419,1424,1431,1438,1443,1448,1453,1457,1461,1468,1477,1484,1488,1494,1500,1505,1512,1518,1521,1526,1532,1536,1540,1543,1548,1552,1556,1558,1561,1566,1570,1573,1578,1581,1587,1590,1595,1599,1605,1610,1613,1615,1619,1624,1628,1632,1639,1646,1653,1659,1664,1670,1676,1682,1688,1693,1698,1703,1709,1714,1721,1728,1735,1742,1748,1752,1759,1763,1768,1775,1781,1786,1791,1797,1805,1812,1819,1824,1830,1838,1845,1852,1859,1865,1870,1873,1879,1885,1890,1895,1903,1909,1915,1921,1927,1932,1935,1939,1945,1950,1954,1957,1961,1965,1972,1976,1979,1984,1989,1995,2000,2005,2009,2012,2016,2019,2022,2025,2028,2031,2034,2037,2041,2045,2049,2053,2055,2058,2064,2069,2075,2080,2082,2085,2088,2092,2098,2101,2105,2110,2113,2117,2120,2123,2127,2129,2131,2135,2138,2142,2145,2149,2153,2157,2159,2164,2167,2170,2172,2175,2178,2180,2183,2186,2189,2194,2197,2201,2206,2208,2211,2216,2219,2221,2224,2229,2232,2235,2242,2245,2249,2253,2255,2258,2263,2267,2270,2273,2277,2281,2283,2289],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1086,15.5223,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.77,15.9,15.69,-0.06,-0.38,15010.184725,206,15.7396,{"date":195,"open":196,"high":197,"low":186,"close":186,"change":198,"percent_change":121,"volume":199,"transactions":200,"vwap":201},"2026-09-30",15.84,15.92,0.04,7064.569711,127,15.8283,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",15.81,15.675,15.73,-0.28,-1.75,11166.582831,153,15.7248,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",16.05,16.11,16,16.01,0.1,0.63,15506.3877,246,16.0576,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.03,16.075,15.91,-0.11,-0.69,18415.74209,137,15.9805,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",16.16,16.02,-0.09,-0.56,36437.730719,154,16.0416,{"date":243,"open":244,"high":244,"low":215,"close":215,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",16.25,-0.2644,-1.61,7918.445722,135,16.1832,{"date":251,"open":252,"high":94,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",16.42,16.36,16.3744,0.0444,0.27,2000.649951,92,16.4259,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",16.39,16.5,16.21,16.33,0.0255,0.16,15295.060862,199,16.2934,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",16.24,16.34,16.3045,0.1145,0.71,19764.927912,155,16.2941,{"date":282,"open":283,"high":284,"low":235,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",16.225,16.2699,16.19,0.13,0.81,15026.811152,140,16.1975,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",16.2,16.31,16.06,-0.19,-1.17,11891.145537,180,16.1734,{"date":302,"open":303,"high":304,"low":305,"close":244,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",16.32,16.3599,16.23,-0.2375,-1.44,39269.911746,405,16.2792,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":81,"volume":317,"transactions":318,"vwap":319},"2026-09-14",16.35,16.5487,16.4875,0.2173,4844.735976,118,16.4576,{"date":321,"open":322,"high":274,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",16.3,16.26,16.2702,0.1102,0.68,7647.94061,151,16.2881,{"date":331,"open":273,"high":273,"low":235,"close":235,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",-0.26,-1.58,3810.529498,117,16.2276,{"date":338,"open":339,"high":339,"low":340,"close":252,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",16.61,16.405,-0.45,-2.67,34096.592572,278,16.4587,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",16.95,16.97,16.77,16.87,-0.23,-1.35,15784.261009,255,16.828,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",17,17.12,17.1,0.23,1.36,17441.859673,173,17.0563,{"date":368,"open":369,"high":370,"low":371,"close":351,"change":237,"percent_change":372,"volume":373,"transactions":240,"vwap":374},"2026-09-03",16.84,16.96,16.8,-0.53,20986.322297,16.862,{"date":376,"open":349,"high":377,"low":378,"close":370,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",17.06,16.93,-0.07,-0.41,21713.694287,267,17.0086,{"date":385,"open":386,"high":387,"low":359,"close":388,"change":228,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",17.04,17.19,17.03,-0.64,18042.402643,232,17.0657,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",17.35,17.14,-0.34,-1.95,22330.558946,276,17.2074,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":51,"volume":409,"transactions":410,"vwap":411},"2026-08-28",17.46,17.6,17.3701,17.48,0.085,21202.6977,222,17.4471,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",17.5,17.367,17.395,-0.245,-1.39,12459.928471,136,17.4447,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",17.7799,17.6273,17.64,-0.0661,-0.37,8254.998686,98,17.6535,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",17.68,17.74,17.54,17.7061,-0.1339,-0.75,19136.944037,177,17.7044,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":238,"volume":450,"transactions":451,"vwap":452},"2026-08-24",17.83,17.85,17.73,17.84,-0.1,20966.333434,272,17.7962,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",18.15,18.17,17.8878,17.94,-0.2,-1.1,13229.138836,138,17.9891,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":51,"volume":470,"transactions":471,"vwap":472},"2026-08-20",18.04,18.14,17.951,0.0893,11674.664518,234,18.0627,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",17.95,18.06,17.91,18.0507,0.3357,1.9,15032.990445,164,18.0179,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":106,"volume":490,"transactions":491,"vwap":492},"2026-08-18",17.66,17.78,17.715,0.01,10448.9766,124,17.7094,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",17.69,17.7774,17.685,17.705,0.115,0.65,6458.17008,103,17.7321,{"date":505,"open":506,"high":486,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",17.49,17.47,17.59,0.03,0.17,91923.059142,823,17.6043,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",17.77,17.88,17.53,17.56,-0.425,-2.36,62972.535388,610,17.637,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",18.1,17.9416,17.985,-0.2252,-1.24,10093.725116,113,17.9903,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",18.26,18.279,18.2,18.2102,-0.3398,-1.83,10824.002943,150,18.2581,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",18.41,18.59,18.36,18.55,0.2169,1.18,57383.637756,505,18.5256,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",18.32,18.35,18.27,18.3331,0.0515,0.28,10010.436495,156,18.3138,{"date":569,"open":559,"high":550,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",18.1501,18.2816,-0.2284,-1.23,23569.46007,203,18.2437,{"date":578,"open":551,"high":551,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",18.4301,18.51,0.038,0.21,17209.346789,201,18.5017,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",18.3927,18.52,18.472,-0.145,-0.78,13206.775675,166,18.4758,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",18.75,18.6029,18.617,-0.103,-0.55,15615.417792,202,18.6678,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":482,"vwap":614},"2026-07-31",18.5,18.72,18.4032,0.2792,1.51,23345.594094,18.5884,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",18.31,18.46,18.3,18.4408,0.0808,0.44,10050.494906,119,18.4295,{"date":627,"open":628,"high":629,"low":628,"close":550,"change":630,"percent_change":631,"volume":632,"transactions":441,"vwap":633},"2026-07-29",18.18,18.545,0.37,2.06,35096.833554,18.3587,{"date":635,"open":636,"high":637,"low":448,"close":638,"change":256,"percent_change":639,"volume":640,"transactions":594,"vwap":641},"2026-07-28",17.9,18,17.99,1.52,19308.196573,17.9433,{"date":643,"open":436,"high":516,"low":436,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":248,"vwap":648},"2026-07-27",17.72,0.39,2.25,7778.557138,17.6792,{"date":650,"open":651,"high":414,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",17.41,17.27,17.33,-0.173,-0.99,427548.613606,4395,17.3398,{"date":660,"open":519,"high":447,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",17.4,17.503,0.013,0.07,8934.85368,100,17.5064,{"date":669,"open":436,"high":436,"low":670,"close":506,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",17.43,-0.1762,-1,23921.030527,330,17.4768,{"date":677,"open":487,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",17.93,17.665,17.6662,-0.2238,-1.25,2370.528199,106,17.7015,{"date":687,"open":448,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",17.975,17.808,17.89,0.33,1.88,13149.652893,168,17.8801,{"date":697,"open":698,"high":508,"low":699,"close":519,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",17.57,17.45,-0.415,-2.31,18413.550294,146,17.5975,{"date":706,"open":446,"high":638,"low":446,"close":688,"change":707,"percent_change":480,"volume":708,"transactions":709,"vwap":710},"2026-07-16",0.335,39403.981512,392,17.9196,{"date":712,"open":506,"high":713,"low":506,"close":426,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",17.6618,0.47,2.74,42196.096022,172,17.6363,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",17.28,17.17,0.1756,1.03,19082.272888,274,17.2434,{"date":729,"open":730,"high":730,"low":349,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",17.21,16.9944,-0.2256,-1.31,17606.546215,200,17.0549,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",17.08,17.31,17.22,0.31,1.83,49200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":228,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",16.74,17.02,16.91,-0.65,21800,{"date":753,"open":754,"high":755,"low":749,"close":748,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":748},"2026-07-08",16.92,17.049999,0.29,1.73,31600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",16.75,16.9,16.68,16.73,0.08,0.48,68800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":630,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",16.6,16.78,16.51,16.65,2.27,18900,{"date":777,"open":778,"high":779,"low":293,"close":780,"change":509,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-02",16.38,16.49,16.28,0.18,56900,{"date":784,"open":186,"high":274,"low":186,"close":244,"change":622,"percent_change":785,"volume":786,"transactions":9,"vwap":244},"2026-07-01",2.78,24500,{"date":788,"open":789,"high":790,"low":204,"close":204,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":204},"2026-06-30",15.82,15.94,-0.02,-0.13,17000,{"date":795,"open":796,"high":216,"low":797,"close":796,"change":489,"percent_change":106,"volume":798,"transactions":9,"vwap":796},"2026-06-29",15.83,15.74,31100,{"date":800,"open":801,"high":196,"low":801,"close":789,"change":218,"percent_change":802,"volume":803,"transactions":9,"vwap":789},"2026-06-26",15.48,0.64,34700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",15.88,15.7,15.72,-0.33,-2.06,13200,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":817,"percent_change":398,"volume":818,"transactions":9,"vwap":814},"2026-06-24",16.049999,16.22,16.040001,-0.32,39200,{"date":820,"open":274,"high":262,"low":322,"close":821,"change":207,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",16.37,-1.68,15000,{"date":825,"open":826,"high":827,"low":828,"close":773,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":773},"2026-06-22",16.7,16.79,16.55,-0.22,-1.3,84400,{"date":833,"open":762,"high":370,"low":834,"close":351,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":351},"2026-06-18",16.83,-0.12,-0.71,40700,{"date":839,"open":741,"high":661,"low":840,"close":841,"change":842,"percent_change":843,"volume":823,"transactions":9,"vwap":841},"2026-06-17",16.98,16.99,-0.51,-2.91,{"date":845,"open":507,"high":508,"low":846,"close":414,"change":809,"percent_change":847,"volume":848,"transactions":9,"vwap":414},"2026-06-16",17.39,-1.85,12300,{"date":850,"open":636,"high":458,"low":487,"close":445,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":445},"2026-06-15",0,67100,{"date":854,"open":435,"high":445,"low":495,"close":445,"change":362,"percent_change":855,"volume":856,"transactions":9,"vwap":445},"2026-06-12",1.31,15400,{"date":858,"open":404,"high":434,"low":859,"close":405,"change":835,"percent_change":860,"volume":861,"transactions":9,"vwap":405},"2026-06-11",17.34,-0.68,166500,{"date":863,"open":405,"high":864,"low":405,"close":644,"change":218,"percent_change":865,"volume":866,"transactions":9,"vwap":644},"2026-06-10",17.81,0.57,51000,{"date":868,"open":636,"high":458,"low":698,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",17.62,-0.21,-1.18,37100,{"date":874,"open":875,"high":678,"low":876,"close":445,"change":22,"percent_change":877,"volume":878,"transactions":9,"vwap":445},"2026-06-08",17.92,17.75,-0.89,23100,{"date":880,"open":455,"high":455,"low":875,"close":638,"change":817,"percent_change":208,"volume":881,"transactions":9,"vwap":638},"2026-06-05",15500,{"date":883,"open":884,"high":589,"low":537,"close":617,"change":885,"percent_change":829,"volume":886,"transactions":9,"vwap":617},"2026-06-04",18.42,-0.04,4800,{"date":888,"open":889,"high":890,"low":891,"close":560,"change":602,"percent_change":843,"volume":892,"transactions":9,"vwap":560},"2026-06-03",18.47,18.65,18.34,12600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",19.01,19.02,18.84,18.9,0.43,2.33,8600,{"date":903,"open":904,"high":551,"low":539,"close":889,"change":905,"percent_change":774,"volume":906,"transactions":9,"vwap":889},"2026-06-01",18.22,0.41,28600,{"date":908,"open":637,"high":909,"low":910,"close":911,"change":198,"percent_change":912,"volume":811,"transactions":9,"vwap":911},"2026-05-29",18.16,17.97,18.059999,0.22,{"date":914,"open":516,"high":911,"low":516,"close":915,"change":916,"percent_change":733,"volume":917,"transactions":9,"vwap":915},"2026-05-28",18.02,-0.24,275700,{"date":919,"open":467,"high":891,"low":467,"close":537,"change":207,"percent_change":920,"volume":921,"transactions":9,"vwap":537},"2026-05-27",-1.51,46000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":111,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-26",18.58,18.63,18.53,18.54,-0.05,110600,{"date":931,"open":548,"high":549,"low":932,"close":551,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":551},"2026-05-22",18.4,-0.31,-1.64,25000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":228,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-21",18.8,18.95,18.66,18.86,-0.58,53900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":22,"volume":951,"transactions":9,"vwap":949},"2026-05-20",19,19.049999,18.85,18.97,-0.03,52000,{"date":953,"open":954,"high":955,"low":946,"close":946,"change":885,"percent_change":870,"volume":956,"transactions":9,"vwap":946},"2026-05-19",19.059999,19.11,11300,{"date":958,"open":959,"high":960,"low":895,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-18",19.27,19.31,19.040001,-0.27,-1.4,42400,{"date":966,"open":967,"high":968,"low":969,"close":960,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":960},"2026-05-15",19.51,19.55,19.3,-0.48,-2.43,47700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",19.94,20,19.76,19.79,-0.6,-2.94,16200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",19.78,20.48,20.39,0.42,2.1,38200,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":237,"percent_change":341,"volume":995,"transactions":9,"vwap":993},"2026-05-12",19.93,19.97,19.67,9800,{"date":997,"open":976,"high":998,"low":976,"close":999,"change":765,"percent_change":126,"volume":1000,"transactions":9,"vwap":999},"2026-05-11",20.2,20.059999,12200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":449,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",20.1,20.21,19.89,19.98,-0.5,14000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":765,"percent_change":126,"volume":1015,"transactions":9,"vwap":1014},"2026-05-07",20.09,20.17,20.040001,20.08,246900,{"date":1017,"open":1018,"high":976,"low":1018,"close":976,"change":146,"percent_change":1019,"volume":1020,"transactions":9,"vwap":976},"2026-05-06",19.62,1.94,17600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1018,"change":296,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1018},"2026-05-05",19.75,19.6,-0.96,13100,{"date":1028,"open":1029,"high":1030,"low":977,"close":1031,"change":296,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-04",19.83,19.92,19.81,-0.95,5400,{"date":1035,"open":975,"high":1036,"low":975,"close":976,"change":791,"percent_change":449,"volume":1037,"transactions":9,"vwap":976},"2026-05-01",20.15,29900,{"date":1039,"open":977,"high":1040,"low":1041,"close":1040,"change":256,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",20.02,19.69,1.37,9400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1023,"change":510,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1023},"2026-04-29",19.82,19.71,0.87,4000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":829,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",19.5,19.64,19.58,-1.11,23500,{"date":1058,"open":1031,"high":1059,"low":1023,"close":1060,"change":792,"percent_change":750,"volume":1061,"transactions":9,"vwap":1060},"2026-04-27",19.84,19.8,6400,{"date":1063,"open":1046,"high":992,"low":1064,"close":992,"change":1065,"percent_change":218,"volume":1066,"transactions":9,"vwap":992},"2026-04-24",19.72,0.02,83800,{"date":1068,"open":1040,"high":1040,"low":984,"close":1069,"change":190,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",19.91,-1.87,30900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",20.4,20.27,20.29,-0.08,-0.39,34400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":428,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-21",20.74,20.82,20.37,-1.78,12000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1082,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1082},"2026-04-20",20.79,20.85,20.68,-0.29,-1.38,21500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-17",21.07,21.17,21.01,21.030001,0.26,1.25,11000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":756,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-16",20.77,20.93,20.67,1.42,14200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":985,"change":950,"percent_change":1116,"volume":1117,"transactions":9,"vwap":985},"2026-04-15",20.34,20.51,20.33,-0.15,22100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1114,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-04-14",20.36,20.6,0.19,0.94,14400,{"date":1126,"open":998,"high":1115,"low":1011,"close":1127,"change":1128,"percent_change":121,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",20.32,0.05,13700,{"date":1131,"open":1113,"high":1132,"low":1133,"close":1075,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1075},"2026-04-10",20.43,20.25,0.09,0.45,3400,{"date":1138,"open":1139,"high":1075,"low":976,"close":1140,"change":22,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-09",20.14,20.18,-0.79,9600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1113,"change":37,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1113},"2026-04-08",20.42,20.49,20.28,3.72,79900,{"date":1151,"open":1152,"high":1053,"low":1153,"close":1152,"change":189,"percent_change":933,"volume":1154,"transactions":9,"vwap":1152},"2026-04-07",19.61,19.36,17400,{"date":1156,"open":1157,"high":1046,"low":1158,"close":994,"change":835,"percent_change":1159,"volume":1160,"transactions":9,"vwap":994},"2026-04-06",19.74,19.66,-0.61,14800,{"date":1162,"open":1163,"high":978,"low":1164,"close":978,"change":111,"percent_change":928,"volume":1165,"transactions":9,"vwap":978},"2026-04-02",19.54,19.44,25500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1060,"change":1077,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1060},"2026-04-01",19.77,19.96,19.68,-0.4,5900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":136,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",19.4,19.88,19.22,3.43,63800,{"date":1181,"open":1153,"high":1164,"low":1182,"close":1177,"change":379,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1177},"2026-03-30",19.2,-0.36,355800,{"date":1186,"open":1054,"high":1054,"low":1187,"close":1188,"change":459,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",19.28,19.29,-1.03,53600,{"date":1192,"open":1018,"high":1193,"low":1194,"close":1195,"change":372,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",19.95,19.47,19.49,-2.65,1015900,{"date":1199,"open":1013,"high":1200,"low":1040,"close":1040,"change":1201,"percent_change":639,"volume":1202,"transactions":9,"vwap":1040},"2026-03-25",20.23,0.3,6300,{"date":1204,"open":1152,"high":1059,"low":1152,"close":1064,"change":1134,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1064},"2026-03-24",0.46,34200,{"date":1208,"open":1024,"high":1059,"low":967,"close":1209,"change":121,"percent_change":1210,"volume":906,"transactions":9,"vwap":1209},"2026-03-23",19.63,1.29,{"date":1212,"open":1170,"high":1170,"low":1213,"close":1214,"change":341,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-20",19.32,19.38,-2.27,15600,{"date":1218,"open":984,"high":1059,"low":1219,"close":1029,"change":928,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1029},"2026-03-19",19.45,-0.25,19900,{"date":1223,"open":1224,"high":1076,"low":1176,"close":1176,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1176},"2026-03-18",20.19,-0.59,-2.88,37400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":362,"percent_change":1234,"volume":901,"transactions":9,"vwap":1233},"2026-03-17",20.52,20.56,20.35,20.47,1.14,{"date":1236,"open":1133,"high":1145,"low":1036,"close":1237,"change":256,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",20.24,1.35,116700,{"date":1241,"open":1242,"high":1139,"low":1243,"close":993,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":993},"2026-03-13",20.01,19.86,0.11,0.55,33800,{"date":1248,"open":1193,"high":1249,"low":1060,"close":1243,"change":449,"percent_change":1007,"volume":1250,"transactions":9,"vwap":1243},"2026-03-12",20.030001,129900,{"date":1252,"open":1253,"high":1011,"low":1069,"close":1169,"change":885,"percent_change":459,"volume":1254,"transactions":9,"vwap":1169},"2026-03-11",20.049999,10300,{"date":1256,"open":1193,"high":1076,"low":1029,"close":976,"change":1065,"percent_change":218,"volume":1257,"transactions":9,"vwap":976},"2026-03-10",15800,{"date":1259,"open":1053,"high":1040,"low":1260,"close":1006,"change":1135,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1006},"2026-03-09",19.48,2.3,131600,{"date":1264,"open":1052,"high":1158,"low":1164,"close":1265,"change":1101,"percent_change":1238,"volume":1266,"transactions":9,"vwap":1265},"2026-03-06",19.53,29100,{"date":1268,"open":1177,"high":1175,"low":1269,"close":959,"change":817,"percent_change":1270,"volume":1271,"transactions":9,"vwap":959},"2026-03-05",19.15,-1.63,57500,{"date":1273,"open":1018,"high":1158,"low":1195,"close":1274,"change":765,"percent_change":905,"volume":1275,"transactions":9,"vwap":1274},"2026-03-04",19.59,98500,{"date":1277,"open":1278,"high":1152,"low":1279,"close":967,"change":1141,"percent_change":1280,"volume":1281,"transactions":9,"vwap":967},"2026-03-03",19.42,19.12,-3.89,35400,{"date":1283,"open":1284,"high":1285,"low":1243,"close":1286,"change":1287,"percent_change":860,"volume":1288,"transactions":9,"vwap":1286},"2026-03-02",20.07,20.31,20.3,-0.14,33900,{"date":1290,"open":1231,"high":1291,"low":1145,"close":1292,"change":1116,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-27",20.57,20.44,-0.73,29600,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":238,"percent_change":1196,"volume":1300,"transactions":9,"vwap":1299},"2026-02-26",20.65,20.45,20.59,26600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":198,"percent_change":1122,"volume":1307,"transactions":9,"vwap":1306},"2026-02-25",21.08,21.16,20.92,21.15,102100,{"date":1309,"open":1305,"high":1310,"low":1305,"close":1311,"change":489,"percent_change":1128,"volume":1312,"transactions":9,"vwap":1311},"2026-02-24",21.12,21.11,24300,{"date":1314,"open":1315,"high":1316,"low":1097,"close":1317,"change":928,"percent_change":916,"volume":1318,"transactions":9,"vwap":1317},"2026-02-23",21.3,21.4,21.1,21900,{"date":1320,"open":1082,"high":1306,"low":1082,"close":1306,"change":1321,"percent_change":277,"volume":1322,"transactions":9,"vwap":1306},"2026-02-20",0.15,35000,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-19",21.14,20.94,21,-0.18,-0.85,5200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":267,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-18",21.29,21.13,21.18,0.76,8300,{"date":1339,"open":1340,"high":1325,"low":1341,"close":1342,"change":106,"percent_change":756,"volume":1343,"transactions":9,"vwap":1342},"2026-02-17",20.95,20.8,21.02,29400,{"date":1345,"open":1346,"high":1100,"low":1347,"close":1348,"change":189,"percent_change":1092,"volume":1349,"transactions":9,"vwap":1348},"2026-02-13",20.89,20.87,20.96,49100,{"date":1351,"open":1352,"high":1352,"low":1347,"close":1342,"change":1007,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1342},"2026-02-12",21.33,-2.32,37600,{"date":1356,"open":1357,"high":1358,"low":1352,"close":1359,"change":851,"percent_change":851,"volume":1360,"transactions":9,"vwap":1359},"2026-02-11",21.46,21.53,21.52,109800,{"date":1362,"open":1363,"high":1364,"low":1316,"close":1359,"change":489,"percent_change":1128,"volume":1365,"transactions":9,"vwap":1359},"2026-02-10",21.41,21.62,81100,{"date":1367,"open":1363,"high":1368,"low":1363,"close":1369,"change":1077,"percent_change":428,"volume":1370,"transactions":9,"vwap":1369},"2026-02-09",21.55,21.51,34900,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-06",21.27,21.59,0.6,2.86,45300,{"date":1379,"open":1342,"high":1334,"low":1305,"close":1380,"change":691,"percent_change":1381,"volume":956,"transactions":9,"vwap":1380},"2026-02-05",20.99,1.6,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":352,"percent_change":460,"volume":1388,"transactions":9,"vwap":1387},"2026-02-04",20.91,20.97,20.63,20.66,41700,{"date":1390,"open":1391,"high":1385,"low":1392,"close":1346,"change":928,"percent_change":916,"volume":901,"transactions":9,"vwap":1346},"2026-02-03",20.88,20.71,{"date":1394,"open":1326,"high":1395,"low":1396,"close":1326,"change":459,"percent_change":1032,"volume":1086,"transactions":9,"vwap":1326},"2026-02-02",21.049999,20.83,{"date":1398,"open":1316,"high":1363,"low":1311,"close":1325,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1325},"2026-01-30",-0.52,-2.4,14100,{"date":1403,"open":1364,"high":1404,"low":1405,"close":1406,"change":582,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-29",21.84,21.43,21.66,0.98,32600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":111,"percent_change":928,"volume":1415,"transactions":9,"vwap":1414},"2026-01-28",21.67,21.81,21.44,21.45,24400,{"date":1417,"open":1359,"high":1368,"low":1418,"close":1357,"change":198,"percent_change":1122,"volume":1322,"transactions":9,"vwap":1357},"2026-01-27",21.35,{"date":1420,"open":1421,"high":1368,"low":1418,"close":1422,"change":829,"percent_change":23,"volume":1423,"transactions":9,"vwap":1422},"2026-01-26",21.37,21.42,89900,{"date":1425,"open":1426,"high":1427,"low":1358,"close":1428,"change":509,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",21.58,21.74,21.64,0.14,21700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":781,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-22",21.5,21.78,21.61,0.84,118700,{"date":1439,"open":1440,"high":1358,"low":1315,"close":1405,"change":742,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1405},"2026-01-21",21.36,1.47,11800,{"date":1444,"open":1445,"high":1446,"low":1100,"close":1310,"change":379,"percent_change":809,"volume":1447,"transactions":9,"vwap":1310},"2026-01-20",21.09,21.26,63900,{"date":1449,"open":1450,"high":1358,"low":1311,"close":1451,"change":1171,"percent_change":847,"volume":1452,"transactions":9,"vwap":1451},"2026-01-16",21.39,21.19,45100,{"date":1454,"open":1455,"high":1456,"low":1450,"close":1374,"change":218,"percent_change":714,"volume":818,"transactions":9,"vwap":1374},"2026-01-15",21.49,21.68,{"date":1458,"open":1374,"high":1364,"low":1363,"close":1455,"change":341,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1455},"2026-01-14",-2.05,157900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":372,"percent_change":521,"volume":1467,"transactions":9,"vwap":1466},"2026-01-13",22.07,22.12,21.9,21.94,16700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-12",21.93,22.49,21.91,22.47,0.82,3.79,141800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":829,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-09",21.82,21.6,21.65,-1.01,158200,{"date":1485,"open":1359,"high":1486,"low":1433,"close":1486,"change":256,"percent_change":1102,"volume":1487,"transactions":9,"vwap":1486},"2026-01-08",21.87,115800,{"date":1489,"open":1490,"high":1491,"low":1374,"close":1480,"change":933,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2026-01-07",21.77,21.79,-1.41,82300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1472,"change":765,"percent_change":630,"volume":1499,"transactions":9,"vwap":1472},"2026-01-06",21.89,22.13,21.86,135900,{"date":1501,"open":1502,"high":1496,"low":1405,"close":1503,"change":950,"percent_change":1287,"volume":1504,"transactions":9,"vwap":1503},"2026-01-05",21.57,21.83,16800,{"date":1506,"open":1507,"high":1486,"low":1508,"close":1498,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2026-01-02",21.76,21.71,0.59,2.77,8500,{"date":1513,"open":1514,"high":1418,"low":1515,"close":1373,"change":332,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1373},"2025-12-31",21.34,21.21,-1.21,20600,{"date":1519,"open":1428,"high":1428,"low":1359,"close":1358,"change":916,"percent_change":460,"volume":1520,"transactions":9,"vwap":1358},"2025-12-30",11700,{"date":1522,"open":1523,"high":1491,"low":1523,"close":1490,"change":296,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1490},"2025-12-29",21.63,-0.87,22300,{"date":1527,"open":1465,"high":1528,"low":1465,"close":1529,"change":121,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-26",21.97,21.96,1.15,5500,{"date":1533,"open":1534,"high":1535,"low":1411,"close":1508,"change":1065,"percent_change":1134,"volume":1330,"transactions":9,"vwap":1508},"2025-12-24",21.69,21.8,{"date":1537,"open":1481,"high":1538,"low":1435,"close":1534,"change":870,"percent_change":1025,"volume":1539,"transactions":9,"vwap":1534},"2025-12-23",21.73,16000,{"date":1541,"open":1508,"high":1465,"low":1481,"close":1465,"change":121,"percent_change":1530,"volume":1542,"transactions":9,"vwap":1465},"2025-12-22",81300,{"date":1544,"open":1545,"high":1406,"low":1545,"close":1481,"change":742,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1481},"2025-12-19",21.56,1.45,9100,{"date":1549,"open":1450,"high":1433,"low":1550,"close":1514,"change":664,"percent_change":691,"volume":1551,"transactions":9,"vwap":1514},"2025-12-18",21.32,27900,{"date":1553,"open":1554,"high":1502,"low":1555,"close":1373,"change":835,"percent_change":238,"volume":1467,"transactions":9,"vwap":1373},"2025-12-17",21.54,21.24,{"date":1557,"open":1418,"high":1316,"low":1555,"close":1450,"change":379,"percent_change":809,"volume":1056,"transactions":9,"vwap":1450},"2025-12-16",{"date":1559,"open":1538,"high":1538,"low":1357,"close":1357,"change":870,"percent_change":1560,"volume":1517,"transactions":9,"vwap":1357},"2025-12-15",-0.97,{"date":1562,"open":1563,"high":1564,"low":1374,"close":1411,"change":950,"percent_change":1287,"volume":1565,"transactions":9,"vwap":1411},"2025-12-12",21.72,21.88,25700,{"date":1567,"open":1481,"high":1427,"low":1545,"close":1568,"change":379,"percent_change":817,"volume":1569,"transactions":9,"vwap":1568},"2025-12-11",21.7,24700,{"date":1571,"open":1411,"high":1498,"low":1368,"close":1490,"change":912,"percent_change":88,"volume":1572,"transactions":9,"vwap":1490},"2025-12-10",73400,{"date":1574,"open":1358,"high":1364,"low":1433,"close":1368,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1368},"2025-12-09",-0.42,-1.91,32400,{"date":1579,"open":1472,"high":1580,"low":1503,"close":1528,"change":379,"percent_change":817,"volume":1266,"transactions":9,"vwap":1528},"2025-12-08",22,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":362,"percent_change":1586,"volume":1154,"transactions":9,"vwap":1585},"2025-12-05",22.14,21.99,22.040001,1.05,{"date":1588,"open":1466,"high":1466,"low":1412,"close":1412,"change":928,"percent_change":352,"volume":1589,"transactions":9,"vwap":1412},"2025-12-04",8200,{"date":1591,"open":1498,"high":1592,"low":1491,"close":1498,"change":962,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1498},"2025-12-03",21.98,-1.22,13300,{"date":1596,"open":1597,"high":1497,"low":1466,"close":1497,"change":950,"percent_change":1287,"volume":1598,"transactions":9,"vwap":1497},"2025-12-02",22.08,42000,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":664,"percent_change":141,"volume":1604,"transactions":9,"vwap":1603},"2025-12-01",22.11,22.34,22.16,32500,{"date":1606,"open":1497,"high":1607,"low":1528,"close":1608,"change":1122,"percent_change":1048,"volume":1609,"transactions":9,"vwap":1608},"2025-11-28",22.19,22.09,72000,{"date":1611,"open":1580,"high":1607,"low":1465,"close":1465,"change":189,"percent_change":962,"volume":1612,"transactions":9,"vwap":1465},"2025-11-26",30700,{"date":1614,"open":1465,"high":1592,"low":1434,"close":1529,"change":267,"percent_change":37,"volume":1117,"transactions":9,"vwap":1529},"2025-11-25",{"date":1616,"open":1507,"high":1486,"low":1507,"close":1535,"change":121,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1535},"2025-11-24",1.16,11900,{"date":1620,"open":1621,"high":1364,"low":1304,"close":1368,"change":1122,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1368},"2025-11-21",21.23,0.89,41500,{"date":1625,"open":1470,"high":1529,"low":1440,"close":1440,"change":1399,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1440},"2025-11-20",-2.38,40900,{"date":1629,"open":1585,"high":1630,"low":1404,"close":1564,"change":397,"percent_change":1631,"volume":1589,"transactions":9,"vwap":1564},"2025-11-19",22.049999,-1.53,{"date":1633,"open":1464,"high":1634,"low":1635,"close":1636,"change":1287,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-18",22.27,22.02,22.22,-0.63,34000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":352,"percent_change":23,"volume":1645,"transactions":9,"vwap":1644},"2025-11-17",22.43,22.56,22.33,22.36,18100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":809,"percent_change":307,"volume":1652,"transactions":9,"vwap":1651},"2025-11-14",22.65,22.79,22.48,22.59,24200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1623,"transactions":9,"vwap":1656},"2025-11-13",23.33,22.92,-0.17,-0.74,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":22,"percent_change":229,"volume":1343,"transactions":9,"vwap":1663},"2025-11-12",23.24,23.02,23.09,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":228,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-11",23.36,23.25,-0.47,3600,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1666,"change":1336,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1666},"2025-11-10",23,23.42,3.36,84200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":829,"percent_change":1025,"volume":1681,"transactions":9,"vwap":1680},"2025-11-07",22.66,22.38,22.6,16300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1134,"percent_change":126,"volume":1687,"transactions":9,"vwap":1686},"2025-11-06",22.89,23.12,22.82,12900,{"date":1689,"open":1642,"high":1649,"low":1690,"close":1691,"change":362,"percent_change":88,"volume":1692,"transactions":9,"vwap":1691},"2025-11-05",22.5,22.73,139300,{"date":1694,"open":1680,"high":1695,"low":1696,"close":1690,"change":1171,"percent_change":208,"volume":1697,"transactions":9,"vwap":1690},"2025-11-04",22.7,22.46,12100,{"date":1699,"open":1656,"high":1672,"low":1700,"close":1701,"change":1116,"percent_change":750,"volume":1702,"transactions":9,"vwap":1701},"2025-11-03",22.71,22.9,134900,{"date":1704,"open":1672,"high":1705,"low":1706,"close":1707,"change":459,"percent_change":1708,"volume":1281,"transactions":9,"vwap":1707},"2025-10-31",23.059999,22.84,23.049999,-0.86,{"date":1710,"open":1711,"high":1666,"low":1711,"close":1667,"change":1712,"percent_change":1713,"volume":1254,"transactions":9,"vwap":1667},"2025-10-30",23.18,-0.35,-1.48,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1429,"percent_change":1375,"volume":1720,"transactions":9,"vwap":1719},"2025-10-29",23.69,23.74,23.49,23.6,47400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1723,"change":962,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1723},"2025-10-28",23.46,23.53,23.4,-1.14,5800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":756,"percent_change":1734,"volume":1300,"transactions":9,"vwap":1733},"2025-10-27",23.79,23.8,23.67,23.73,1.24,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":198,"percent_change":510,"volume":1741,"transactions":9,"vwap":1740},"2025-10-24",23.41,23.5,23.28,23.44,48400,{"date":1743,"open":1667,"high":1744,"low":1745,"close":1725,"change":146,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1725},"2025-10-23",23.52,23.21,1.65,7000,{"date":1749,"open":1663,"high":1750,"low":1684,"close":1662,"change":22,"percent_change":229,"volume":1751,"transactions":9,"vwap":1662},"2025-10-22",23.16,5300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1711,"change":962,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1711},"2025-10-21",23.2,23.38,23.1,-1.15,77000,{"date":1760,"open":1705,"high":1738,"low":1761,"close":1762,"change":742,"percent_change":81,"volume":964,"transactions":9,"vwap":1762},"2025-10-20",23.030001,23.45,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":664,"percent_change":1201,"volume":1638,"transactions":9,"vwap":1767},"2025-10-17",22.74,23.15,23.14,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":950,"percent_change":792,"volume":1774,"transactions":9,"vwap":1773},"2025-10-16",23.11,23.26,22.91,23.07,186400,{"date":1776,"open":1777,"high":1771,"low":1778,"close":1756,"change":146,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1756},"2025-10-15",23.08,22.99,1.67,83100,{"date":1782,"open":1473,"high":1701,"low":1473,"close":1783,"change":1784,"percent_change":830,"volume":1785,"transactions":9,"vwap":1783},"2025-10-14",22.72,-0.3,155300,{"date":1787,"open":1685,"high":1685,"low":1684,"close":1662,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1662},"2025-10-13",0.85,3.83,50400,{"date":1792,"open":1718,"high":1793,"low":1585,"close":1794,"change":418,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-10",23.62,22.17,-5.9,240400,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-09",23.93,23.54,23.56,-0.54,-2.24,70000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1134,"percent_change":630,"volume":1811,"transactions":9,"vwap":1810},"2025-10-08",24,24.12,23.89,24.1,21600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":962,"percent_change":1055,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",24.28,24.43,23.9,24.01,69500,{"date":1820,"open":1810,"high":1821,"low":1822,"close":1814,"change":189,"percent_change":1220,"volume":1823,"transactions":9,"vwap":1814},"2025-10-06",24.33,24.049999,64000,{"date":1825,"open":1826,"high":25,"low":1814,"close":1827,"change":332,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-03",24.44,24.34,-1.06,35200,{"date":1831,"open":1832,"high":175,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-02",24.61,24.54,24.6,0.24,0.99,128900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":510,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-01",24.19,24.4,24.36,0.7,10900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1840,"change":1101,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1840},"2025-09-30",24.13,24.39,24.059999,1.09,73500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1799,"change":146,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1799},"2025-09-29",23.92,24.02,23.83,1.61,63300,{"date":1860,"open":1861,"high":1862,"low":1673,"close":1863,"change":829,"percent_change":1864,"volume":1823,"transactions":9,"vwap":1863},"2025-09-26",23.58,23.63,23.55,-0.93,{"date":1866,"open":1867,"high":1816,"low":1861,"close":1868,"change":1321,"percent_change":802,"volume":1869,"transactions":9,"vwap":1868},"2025-09-25",23.71,23.77,20800,{"date":1871,"open":1716,"high":1856,"low":1863,"close":1793,"change":1835,"percent_change":724,"volume":1872,"transactions":9,"vwap":1793},"2025-09-24",43600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1755,"change":1078,"percent_change":934,"volume":1878,"transactions":9,"vwap":1755},"2025-09-23",23.51,23.65,23.32,81500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1868,"change":332,"percent_change":71,"volume":1884,"transactions":9,"vwap":1868},"2025-09-22",23.84,23.97,23.64,19800,{"date":1886,"open":1887,"high":1887,"low":1807,"close":1888,"change":1128,"percent_change":582,"volume":1889,"transactions":9,"vwap":1888},"2025-09-19",24.2,24.030001,105500,{"date":1891,"open":1816,"high":1892,"low":1816,"close":1893,"change":352,"percent_change":1032,"volume":1894,"transactions":9,"vwap":1893},"2025-09-18",24.08,23.98,50000,{"date":1896,"open":1897,"high":1898,"low":1807,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-17",24.17,24.26,24.21,0.51,2.15,92600,{"date":1904,"open":1755,"high":1733,"low":1905,"close":1906,"change":899,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-16",23.37,23.7,1.85,28700,{"date":1910,"open":1666,"high":1905,"low":1911,"close":1912,"change":1913,"percent_change":1048,"volume":1914,"transactions":9,"vwap":1912},"2025-09-15",23.23,23.27,0.2,27400,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1773,"change":933,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1773},"2025-09-12",23.17,22.98,-1.33,33700,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1755,"change":1135,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1755},"2025-09-11",23.040001,23.39,1.96,41900,{"date":1928,"open":1663,"high":1917,"low":1929,"close":1930,"change":817,"percent_change":1093,"volume":1931,"transactions":9,"vwap":1930},"2025-09-10",22.85,22.93,19700,{"date":1933,"open":1756,"high":1934,"low":1756,"close":1667,"change":781,"percent_change":131,"volume":811,"transactions":9,"vwap":1667},"2025-09-09",23.3,{"date":1936,"open":1937,"high":1685,"low":1929,"close":1773,"change":256,"percent_change":553,"volume":1938,"transactions":9,"vwap":1773},"2025-09-08",22.94,82200,{"date":1940,"open":1941,"high":1706,"low":1942,"close":1943,"change":905,"percent_change":743,"volume":1944,"transactions":9,"vwap":1943},"2025-09-05",22.75,22.61,22.8,22900,{"date":1946,"open":1644,"high":1696,"low":1947,"close":1948,"change":817,"percent_change":1492,"volume":1949,"transactions":9,"vwap":1948},"2025-09-04",22.21,22.39,147300,{"date":1951,"open":1952,"high":1783,"low":1473,"close":1700,"change":111,"percent_change":885,"volume":1953,"transactions":9,"vwap":1700},"2025-09-03",22.64,99000,{"date":1955,"open":1690,"high":1649,"low":1471,"close":1783,"change":1657,"percent_change":1658,"volume":1956,"transactions":9,"vwap":1783},"2025-09-02",33600,{"date":1958,"open":1959,"high":1701,"low":1678,"close":1684,"change":141,"percent_change":1109,"volume":1960,"transactions":9,"vwap":1684},"2025-08-29",22.76,87400,{"date":1962,"open":1963,"high":1651,"low":1948,"close":1964,"change":106,"percent_change":256,"volume":1577,"transactions":9,"vwap":1964},"2025-08-28",22.44,22.57,{"date":1966,"open":1967,"high":1967,"low":1644,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-27",22.58,22.51,-0.77,-3.31,159100,{"date":1973,"open":1924,"high":1875,"low":1667,"close":1739,"change":286,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1739},"2025-08-26",0.56,146500,{"date":1977,"open":1877,"high":1883,"low":1705,"close":1766,"change":332,"percent_change":1055,"volume":1978,"transactions":9,"vwap":1766},"2025-08-25",59700,{"date":1980,"open":1930,"high":1762,"low":1930,"close":1737,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1737},"2025-08-22",0.86,3.81,69400,{"date":1985,"open":1634,"high":1986,"low":1634,"close":1986,"change":1835,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-21",22.55,1.08,16500,{"date":1990,"open":1679,"high":1473,"low":1991,"close":1992,"change":765,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-20",22.24,22.31,0.36,25900,{"date":1996,"open":1997,"high":1696,"low":1583,"close":1998,"change":1134,"percent_change":905,"volume":1999,"transactions":9,"vwap":1998},"2025-08-19",22.2,22.23,90400,{"date":2001,"open":1991,"high":1991,"low":2002,"close":1583,"change":256,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1583},"2025-08-18",22.059999,1.23,15700,{"date":2006,"open":2007,"high":2008,"low":1404,"close":1486,"change":1244,"percent_change":1900,"volume":1687,"transactions":9,"vwap":1486},"2025-08-15",21.85,21.95,{"date":2010,"open":1490,"high":1496,"low":1523,"close":1507,"change":809,"percent_change":2011,"volume":1318,"transactions":9,"vwap":1507},"2025-08-14",-1.49,{"date":2013,"open":1463,"high":1583,"low":1470,"close":1608,"change":146,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1608},"2025-08-13",1.75,78100,{"date":2017,"open":1405,"high":1508,"low":1405,"close":1508,"change":146,"percent_change":2018,"volume":995,"transactions":9,"vwap":1508},"2025-08-12",1.78,{"date":2020,"open":1414,"high":1374,"low":1315,"close":1352,"change":835,"percent_change":238,"volume":2021,"transactions":9,"vwap":1352},"2025-08-11",19100,{"date":2023,"open":1413,"high":2024,"low":1440,"close":1414,"change":928,"percent_change":352,"volume":793,"transactions":9,"vwap":1414},"2025-08-08",21.48,{"date":2026,"open":1554,"high":1523,"low":2027,"close":1433,"change":489,"percent_change":1128,"volume":1818,"transactions":9,"vwap":1433},"2025-08-07",21.47,{"date":2029,"open":1421,"high":1455,"low":1451,"close":1455,"change":1201,"percent_change":1109,"volume":2030,"transactions":9,"vwap":1455},"2025-08-06",117800,{"date":2032,"open":1352,"high":1514,"low":1317,"close":1451,"change":1077,"percent_change":190,"volume":2033,"transactions":9,"vwap":1451},"2025-08-05",30200,{"date":2035,"open":2036,"high":1514,"low":1306,"close":1373,"change":151,"percent_change":1779,"volume":798,"transactions":9,"vwap":1373},"2025-08-04",21.28,{"date":2038,"open":1327,"high":1327,"low":1083,"close":1305,"change":916,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1305},"2025-08-01",-1.13,119600,{"date":2042,"open":1306,"high":1555,"low":1097,"close":1304,"change":962,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1304},"2025-07-31",-1.26,10000,{"date":2046,"open":1554,"high":1534,"low":1405,"close":1405,"change":380,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1405},"2025-07-30",-1.88,24900,{"date":2050,"open":2051,"high":1997,"low":1535,"close":1404,"change":22,"percent_change":1293,"volume":2052,"transactions":9,"vwap":1404},"2025-07-29",22.18,52500,{"date":2054,"open":1603,"high":1997,"low":1584,"close":1580,"change":332,"percent_change":297,"volume":1165,"transactions":9,"vwap":1580},"2025-07-28",{"date":2056,"open":1597,"high":2057,"low":1630,"close":2057,"change":885,"percent_change":1328,"volume":1079,"transactions":9,"vwap":2057},"2025-07-25",22.26,{"date":2059,"open":2060,"high":2060,"low":2051,"close":2061,"change":228,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-24",22.42,22.3,-0.49,79600,{"date":2065,"open":1644,"high":1696,"low":2061,"close":2066,"change":286,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-23",22.41,0.58,11600,{"date":2070,"open":1608,"high":2071,"low":1529,"close":2072,"change":141,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-22",22.35,22.28,1.46,194200,{"date":2076,"open":2008,"high":2077,"low":2078,"close":1529,"change":509,"percent_change":1429,"volume":2079,"transactions":9,"vwap":1529},"2025-07-21",22.1,21.92,31500,{"date":2081,"open":1412,"high":2077,"low":1412,"close":1470,"change":912,"percent_change":101,"volume":1804,"transactions":9,"vwap":1470},"2025-07-18",{"date":2083,"open":1450,"high":1508,"low":1550,"close":1508,"change":742,"percent_change":1546,"volume":2084,"transactions":9,"vwap":1508},"2025-07-17",165400,{"date":2086,"open":1352,"high":1433,"low":1621,"close":1316,"change":449,"percent_change":1668,"volume":2087,"transactions":9,"vwap":1316},"2025-07-16",103000,{"date":2089,"open":1440,"high":1359,"low":1451,"close":1433,"change":766,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1433},"2025-07-15",2.28,193100,{"date":2093,"open":2094,"high":1311,"low":2095,"close":1342,"change":2096,"percent_change":865,"volume":2097,"transactions":9,"vwap":1342},"2025-07-14",21.040001,20.9,0.12,20400,{"date":2099,"open":2095,"high":1100,"low":1346,"close":2095,"change":1128,"percent_change":1835,"volume":2100,"transactions":9,"vwap":2095},"2025-07-11",10700,{"date":2102,"open":1341,"high":2103,"low":2104,"close":1090,"change":111,"percent_change":928,"volume":1190,"transactions":9,"vwap":1090},"2025-07-10",20.98,20.69,{"date":2106,"open":1380,"high":1380,"low":1091,"close":2107,"change":1784,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-09",20.86,-1.42,157500,{"date":2111,"open":1306,"high":1333,"low":1325,"close":1304,"change":1101,"percent_change":1734,"volume":2112,"transactions":9,"vwap":1304},"2025-07-08",141500,{"date":2114,"open":1347,"high":1311,"low":2115,"close":2095,"change":928,"percent_change":916,"volume":2116,"transactions":9,"vwap":2095},"2025-07-07",20.84,33100,{"date":2118,"open":1396,"high":1100,"low":1396,"close":1340,"change":489,"percent_change":1128,"volume":2119,"transactions":9,"vwap":1340},"2025-07-03",118000,{"date":2121,"open":1305,"high":1303,"low":2115,"close":1326,"change":459,"percent_change":1032,"volume":2122,"transactions":9,"vwap":1326},"2025-07-02",72900,{"date":2124,"open":1342,"high":2125,"low":1342,"close":1325,"change":509,"percent_change":1429,"volume":2126,"transactions":9,"vwap":1325},"2025-07-01",21.2,15300,{"date":2128,"open":1348,"high":1311,"low":1305,"close":1311,"change":950,"percent_change":1287,"volume":1525,"transactions":9,"vwap":1311},"2025-06-30",{"date":2130,"open":1334,"high":1306,"low":1342,"close":1325,"change":228,"percent_change":1399,"volume":1124,"transactions":9,"vwap":1325},"2025-06-27",{"date":2132,"open":1357,"high":1357,"low":1515,"close":2133,"change":352,"percent_change":2134,"volume":981,"transactions":9,"vwap":2133},"2025-06-26",21.25,-1.07,{"date":2136,"open":1435,"high":1435,"low":1357,"close":2024,"change":835,"percent_change":238,"volume":2137,"transactions":9,"vwap":2024},"2025-06-25",73900,{"date":2139,"open":1446,"high":1427,"low":1446,"close":1480,"change":500,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1480},"2025-06-24",3.1,49400,{"date":2143,"open":1297,"high":2103,"low":1121,"close":1340,"change":645,"percent_change":480,"volume":2144,"transactions":9,"vwap":1340},"2025-06-23",30800,{"date":2146,"open":1347,"high":1347,"low":1230,"close":1231,"change":1007,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1231},"2025-06-20",-2.37,71300,{"date":2150,"open":1311,"high":1304,"low":1380,"close":2151,"change":352,"percent_change":71,"volume":2152,"transactions":9,"vwap":2151},"2025-06-18",21.059999,18400,{"date":2154,"open":1405,"high":1433,"low":2155,"close":1333,"change":352,"percent_change":2134,"volume":2156,"transactions":9,"vwap":1333},"2025-06-17",21.22,14500,{"date":2158,"open":1374,"high":1503,"low":2024,"close":1359,"change":121,"percent_change":553,"volume":1452,"transactions":9,"vwap":1359},"2025-06-16",{"date":2160,"open":1440,"high":1426,"low":1373,"close":1373,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1373},"2025-06-13",-0.57,-2.61,89600,{"date":2165,"open":1529,"high":1529,"low":1404,"close":1404,"change":962,"percent_change":1593,"volume":2166,"transactions":9,"vwap":1404},"2025-06-12",16100,{"date":2168,"open":2051,"high":1643,"low":1585,"close":1601,"change":1134,"percent_change":905,"volume":2169,"transactions":9,"vwap":1601},"2025-06-11",47300,{"date":2171,"open":1498,"high":1597,"low":1479,"close":1635,"change":2096,"percent_change":1245,"volume":1349,"transactions":9,"vwap":1635},"2025-06-10",{"date":2173,"open":1456,"high":2078,"low":1456,"close":1465,"change":1993,"percent_change":1779,"volume":2174,"transactions":9,"vwap":1465},"2025-06-09",17900,{"date":2176,"open":1357,"high":1502,"low":1550,"close":1554,"change":22,"percent_change":1658,"volume":2177,"transactions":9,"vwap":1554},"2025-06-06",6500,{"date":2179,"open":1412,"high":1412,"low":1369,"close":1568,"change":664,"percent_change":141,"volume":1638,"transactions":9,"vwap":1568},"2025-06-05",{"date":2181,"open":1363,"high":1406,"low":1555,"close":1523,"change":126,"percent_change":692,"volume":2182,"transactions":9,"vwap":1523},"2025-06-04",54500,{"date":2184,"open":1446,"high":1418,"low":1303,"close":1621,"change":1128,"percent_change":1835,"volume":2185,"transactions":9,"vwap":1621},"2025-06-03",151600,{"date":2187,"open":1445,"high":1335,"low":2095,"close":1335,"change":1101,"percent_change":1734,"volume":2188,"transactions":9,"vwap":1335},"2025-06-02",33200,{"date":2190,"open":1306,"high":1306,"low":2191,"close":1305,"change":750,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1305},"2025-05-30",20.81,-3.01,116300,{"date":2195,"open":1406,"high":1406,"low":1450,"close":1502,"change":905,"percent_change":1019,"volume":2196,"transactions":9,"vwap":1502},"2025-05-29",327200,{"date":2198,"open":1315,"high":1550,"low":1334,"close":1304,"change":1078,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1304},"2025-05-28",-1.81,97800,{"date":2202,"open":1358,"high":1406,"low":2027,"close":1368,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1368},"2025-05-27",-0.91,-4.05,86300,{"date":2207,"open":1636,"high":1650,"low":1636,"close":1696,"change":765,"percent_change":1993,"volume":2048,"transactions":9,"vwap":1696},"2025-05-23",{"date":2209,"open":1992,"high":1964,"low":2061,"close":1679,"change":835,"percent_change":372,"volume":2210,"transactions":9,"vwap":1679},"2025-05-22",99400,{"date":2212,"open":2213,"high":1695,"low":2214,"close":1690,"change":106,"percent_change":256,"volume":2215,"transactions":9,"vwap":1690},"2025-05-21",22.63,22.45,150800,{"date":2217,"open":1634,"high":1963,"low":1634,"close":1963,"change":362,"percent_change":2218,"volume":1988,"transactions":9,"vwap":1963},"2025-05-20",1.04,{"date":2220,"open":1580,"high":1634,"low":1584,"close":1947,"change":489,"percent_change":1128,"volume":1094,"transactions":9,"vwap":1947},"2025-05-19",{"date":2222,"open":1636,"high":2072,"low":1497,"close":1997,"change":509,"percent_change":1429,"volume":2223,"transactions":9,"vwap":1997},"2025-05-16",9300,{"date":2225,"open":2226,"high":2226,"low":1592,"close":1794,"change":1784,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1794},"2025-05-15",22.25,-1.34,75500,{"date":2230,"open":2231,"high":2231,"low":2060,"close":1473,"change":765,"percent_change":1993,"volume":1165,"transactions":9,"vwap":1473},"2025-05-14",22.67,{"date":2233,"open":1643,"high":1642,"low":1607,"close":1948,"change":792,"percent_change":942,"volume":2234,"transactions":9,"vwap":1948},"2025-05-13",81800,{"date":2236,"open":2237,"high":1783,"low":2061,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-12",22.53,22.52,0.93,4.31,84900,{"date":2243,"open":1507,"high":1507,"low":1433,"close":1374,"change":664,"percent_change":691,"volume":2244,"transactions":9,"vwap":1374},"2025-05-09",7800,{"date":2246,"open":1554,"high":1428,"low":1352,"close":1359,"change":256,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1359},"2025-05-08",1.27,138200,{"date":2250,"open":1550,"high":1418,"low":1306,"close":2133,"change":1712,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2133},"2025-05-07",-1.62,317300,{"date":2254,"open":1368,"high":1563,"low":1368,"close":1480,"change":1128,"percent_change":362,"volume":1000,"transactions":9,"vwap":1480},"2025-05-06",{"date":2256,"open":2027,"high":1374,"low":1315,"close":1368,"change":111,"percent_change":928,"volume":2257,"transactions":9,"vwap":1368},"2025-05-05",19000,{"date":2259,"open":1369,"high":1523,"low":1373,"close":1545,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1545},"2025-05-02",0.83,4,37000,{"date":2264,"open":1089,"high":1305,"low":1387,"close":2265,"change":1065,"percent_change":218,"volume":2266,"transactions":9,"vwap":2265},"2025-05-01",20.73,7900,{"date":2268,"open":1396,"high":1396,"low":2269,"close":1392,"change":835,"percent_change":942,"volume":1033,"transactions":9,"vwap":1392},"2025-04-30",20.58,{"date":2271,"open":2115,"high":1380,"low":1106,"close":1396,"change":851,"percent_change":851,"volume":2272,"transactions":9,"vwap":1396},"2025-04-29",17100,{"date":2274,"open":2275,"high":1385,"low":2275,"close":1396,"change":218,"percent_change":766,"volume":2276,"transactions":9,"vwap":1396},"2025-04-28",20.7,13500,{"date":2278,"open":1297,"high":1106,"low":2279,"close":2265,"change":851,"percent_change":851,"volume":2280,"transactions":9,"vwap":2265},"2025-04-25",20.61,81400,{"date":2282,"open":1297,"high":1083,"low":1121,"close":2265,"change":791,"percent_change":449,"volume":964,"transactions":9,"vwap":2265},"2025-04-24",{"date":2284,"open":1090,"high":1446,"low":2285,"close":2286,"change":899,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-04-23",20.72,20.75,2.12,63400,{"date":179,"open":1140,"high":2290,"low":1003,"close":1127,"change":1429,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1127},20.5,0.69,40200]