[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DADS":3,"homepage-market-summary":28,"stock-historical-DADS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DADS","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},"Digital Asset Debt Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3999,2.418,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.5001,19.57,19.48,0.0201,0.1,2900.2137,22.505,18.24,2779.4972569721117,29.5,292,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3395,991453.8115,-2.22,"2025-08-06",[178,181,188,198,209,218,225,236,245,253,262,272,282,290,298,307,315,323,330,338,347,354,364,372,379,389,397,403,410,418,427,434,440,448,455,461,467,476,482,488,495,502,508,516,522,529,538,547,555,561,569,579,587,593,600,608,615,622,629,636,642,649,654,660,666,672,679,684,690,697,704,712,719,726,732,740,747,755,763,770,777,786,791,799,803,808,813,820,824,831,837,843,848,855,861,868,872,878,881,886,893,901,907,913,919,927,932,937,944,948,954,958,961,965,970,975,980,986,991,996,1001,1005,1011,1015,1022,1025,1031,1035,1039,1044,1050,1055,1061,1067,1071,1076,1083,1088,1092,1096,1100,1103,1107,1111,1116,1120,1124,1128,1132,1137,1141,1148,1153,1159,1164,1167,1170,1175,1181,1187,1192,1198,1204,1209,1213,1220,1227,1233,1236,1241,1246,1251,1255,1260,1264,1271,1275,1279,1283,1289,1294,1300,1305,1309,1314,1320,1323,1327,1331,1336,1341,1345,1351,1357,1360,1363,1366,1371,1375,1381,1386,1391,1396,1399,1404,1407,1412,1415,1419,1425,1428,1433,1438,1442,1446,1449,1455,1459,1462,1468,1473,1478,1482,1487,1493,1496,1502,1508,1515,1520,1526,1531,1536,1542,1546,1551,1557,1561,1568,1575,1582,1586,1592,1598,1603,1609,1615,1620,1624,1629,1632,1636,1643,1646,1651,1655,1658,1663,1666,1671,1675,1681,1684,1689,1694,1699,1704,1709,1715,1720,1727,1731,1736,1739,1743,1747,1751,1753,1757,1760,1763,1767,1772,1776,1779,1783,1788,1793,1797,1800,1806,1812],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},27,19.5619,{"date":182,"open":19,"high":19,"low":19,"close":19,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.035,-0.18,40.3052,22,19.4485,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",19.5599,19.5,19.515,-0.085,-0.43,3022.4542,20,19.5026,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",19.58,19.7,19.55,19.6,-0.045,-0.23,4819.3052,65,19.6168,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",19.725,19.645,-0.48,-2.39,3859.9582,31,19.6904,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":193,"percent_change":222,"volume":223,"transactions":186,"vwap":224},"2026-09-25",20.07,20.125,-0.42,273.3052,20.0733,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",20.2,20.2499,20.16,20.21,-0.095,-0.47,2440.3542,38,20.1993,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",20.36,20.305,-0.305,-1.48,450.3052,26,20.3498,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",20.61,0.11,0.54,684.9962,39,20.6243,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":120,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",20.445,20.56,20.5,1.23,1075.1562,35,20.5236,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",20.0699,20.25,20.05,0.3312,1.66,18996,66,20.076,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":243,"vwap":281},"2026-09-17",19.92,19.93,19.86,19.9188,0.2188,1.11,1083.05,19.9147,{"date":283,"open":284,"high":284,"low":201,"close":201,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",19.765,0.005,0.03,210.05,16,19.7426,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":288,"vwap":297},"2026-09-15",19.72,19.695,-0.25,-1.25,1635.303,19.7209,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":231,"percent_change":232,"volume":304,"transactions":305,"vwap":306},"2026-09-14",19.95,19.9849,19.94,19.945,2366,30,19.9557,{"date":308,"open":220,"high":220,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",20.04,0.0667,0.33,485.499,19,20.0656,{"date":316,"open":220,"high":220,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",19.9733,-0.2117,-1.05,1277.209,23,20.0661,{"date":324,"open":227,"high":230,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":196,"vwap":329},"2026-09-09",20.185,-0.175,-0.86,1220.631,20.2066,{"date":331,"open":332,"high":332,"low":238,"close":238,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",20.44,0.13,0.64,831,21,20.4137,{"date":339,"open":230,"high":340,"low":230,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",20.2349,20.23,0.045,0.22,1598,24,20.2288,{"date":348,"open":349,"high":325,"low":349,"close":325,"change":350,"percent_change":351,"volume":352,"transactions":196,"vwap":353},"2026-09-03",20.1729,0.415,2.1,582.392,20.1716,{"date":355,"open":356,"high":357,"low":201,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",19.74,19.79,19.77,0.09,0.46,2519.054,29,19.7308,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":326,"percent_change":369,"volume":370,"transactions":321,"vwap":371},"2026-09-01",19.71,19.67,19.68,-0.88,3124.612,19.7024,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":285,"percent_change":286,"volume":377,"transactions":313,"vwap":378},"2026-08-31",19.83,19.87,19.855,2728,19.851,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":179,"vwap":388},"2026-08-28",19.84,19.88,19.81,19.85,-0.39,-1.93,10838,19.8164,{"date":390,"open":391,"high":391,"low":230,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":196,"vwap":396},"2026-08-27",20.285,20.24,0.055,0.27,7135.128,20.2217,{"date":398,"open":399,"high":325,"low":399,"close":325,"change":400,"percent_change":401,"volume":402,"transactions":313,"vwap":399},"2026-08-26",20.17,-0.07,-0.35,949,{"date":404,"open":341,"high":405,"low":341,"close":405,"change":120,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",20.255,1.25,1924.596,14,20.2282,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":110,"percent_change":415,"volume":416,"transactions":345,"vwap":417},"2026-08-24",20.08,19.98,20.005,-0.05,11163.299,20.0321,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":186,"vwap":426},"2026-08-21",20.01,20.015,19.97,0.0576,0.29,2480.857,19.9729,{"date":428,"open":276,"high":429,"low":276,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":336,"vwap":433},"2026-08-20",19.9574,0.0774,0.39,3855,19.9106,{"date":435,"open":382,"high":382,"low":382,"close":382,"change":436,"percent_change":437,"volume":438,"transactions":196,"vwap":439},"2026-08-19",0.1013,0.51,60.185,19.8565,{"date":441,"open":375,"high":375,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":336,"vwap":447},"2026-08-18",19.73,19.7787,-0.2913,-1.45,480,19.814,{"date":449,"open":450,"high":451,"low":450,"close":220,"change":452,"percent_change":140,"volume":453,"transactions":336,"vwap":454},"2026-08-17",20.0514,20.09,0.065,1478,20.0843,{"date":456,"open":457,"high":414,"low":457,"close":414,"change":342,"percent_change":458,"volume":459,"transactions":336,"vwap":460},"2026-08-14",19.901,0.23,3419,19.9646,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":285,"percent_change":286,"volume":464,"transactions":465,"vwap":466},"2026-08-13",19.96,120,17,19.9651,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",19.9,19.955,0.215,1.09,431,18,19.9079,{"date":477,"open":211,"high":478,"low":366,"close":356,"change":479,"percent_change":479,"volume":480,"transactions":474,"vwap":481},"2026-08-11",19.75,0,1264,19.7366,{"date":483,"open":357,"high":357,"low":366,"close":356,"change":484,"percent_change":485,"volume":486,"transactions":474,"vwap":487},"2026-08-10",-0.075,-0.38,3291.186,19.7356,{"date":489,"open":490,"high":491,"low":292,"close":491,"change":492,"percent_change":359,"volume":493,"transactions":196,"vwap":494},"2026-08-07",19.8,19.815,0.0171,1171,19.7382,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":288,"vwap":501},"2026-08-06",19.7979,-0.1471,-0.74,187,19.8817,{"date":503,"open":300,"high":300,"low":274,"close":303,"change":504,"percent_change":505,"volume":506,"transactions":321,"vwap":507},"2026-08-05",-0.1756,-0.87,5383.013,19.9262,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",20.1206,0.1856,0.93,150,13,20.1377,{"date":517,"open":211,"high":518,"low":211,"close":518,"change":431,"percent_change":519,"volume":520,"transactions":336,"vwap":521},"2026-08-03",19.935,2,4272.577,19.852,{"date":523,"open":192,"high":524,"low":192,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":186,"vwap":528},"2026-07-31",19.545,-0.13,-0.66,731,19.5522,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":288,"vwap":537},"2026-07-30",19.59,19.7299,19.675,0.5398,2.82,2202,19.6258,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":63,"vwap":546},"2026-07-29",19.285,19.33,19.1352,-0.4548,-2.32,4048,19.2613,{"date":548,"open":549,"high":549,"low":550,"close":531,"change":551,"percent_change":552,"volume":553,"transactions":234,"vwap":554},"2026-07-28",19.63,19.56,-0.14,-0.71,3574,19.5865,{"date":556,"open":557,"high":557,"low":367,"close":442,"change":204,"percent_change":205,"volume":558,"transactions":559,"vwap":560},"2026-07-27",19.78,3690,47,19.7114,{"date":562,"open":384,"high":384,"low":356,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",19.775,-0.2327,-1.16,6967,32,19.7899,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",20.02,20.11,20.0077,-0.1273,-0.63,6629.891,51,20.0464,{"date":580,"open":227,"high":227,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",20.135,-0.005,-0.02,8081.107,37,20.1522,{"date":588,"open":230,"high":341,"low":589,"close":589,"change":394,"percent_change":590,"volume":591,"transactions":585,"vwap":592},"2026-07-21",20.14,1.36,6027,20.2248,{"date":594,"open":595,"high":595,"low":375,"close":375,"change":596,"percent_change":597,"volume":598,"transactions":514,"vwap":599},"2026-07-20",19.9699,0.235,1.2,509,19.9375,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":465,"vwap":607},"2026-07-17",19.69,19.635,-0.111,-0.56,851.08,19.6699,{"date":609,"open":302,"high":302,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":321,"vwap":614},"2026-07-16",19.746,-0.364,-1.81,991,19.8485,{"date":616,"open":420,"high":617,"low":420,"close":572,"change":618,"percent_change":619,"volume":620,"transactions":567,"vwap":621},"2026-07-15",20.13,0.125,0.63,5381,20.0801,{"date":623,"open":275,"high":624,"low":275,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":474,"vwap":628},"2026-07-14",19.985,0.12,0.6,428,19.9563,{"date":630,"open":275,"high":275,"low":383,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":196,"vwap":635},"2026-07-13",19.865,-0.215,-1.07,967.739,19.8586,{"date":637,"open":638,"high":638,"low":412,"close":412,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":412},"2026-07-10",20.115,-0.055,-0.27,8400,{"date":643,"open":644,"high":645,"low":644,"close":581,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":581},"2026-07-09",20.12,20.19,0.16,0.8,9300,{"date":650,"open":375,"high":651,"low":358,"close":651,"change":105,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-08",19.975,0.3,6900,{"date":655,"open":617,"high":617,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",19.915,-0.31,-1.53,81300,{"date":661,"open":341,"high":662,"low":663,"close":663,"change":471,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-06",20.242,20.225,1.07,1500,{"date":667,"open":668,"high":668,"low":413,"close":420,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":420},"2026-07-02",20.33,-0.201,-0.99,900,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":671,"transactions":9,"vwap":676},"2026-07-01",20.1,20.27,20.211,-0.119,-0.59,{"date":680,"open":265,"high":668,"low":265,"close":668,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":668},"2026-06-30",-0.196,-0.95,3100,{"date":685,"open":256,"high":256,"low":332,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",20.526,-0.329,-1.58,3500,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",20.67,20.855,0.14,0.68,4300,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":327,"volume":703,"transactions":9,"vwap":701},"2026-06-25",20.8,20.65,20.715,-0.179,6500,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-24",21.16,20.85,20.894,-0.466,-2.18,16000,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":551,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-23",21.08,21.46,21.36,-0.65,6300,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":400,"volume":725,"transactions":9,"vwap":723},"2026-06-22",21.8,21.38,21.5,-0.015,1700,{"date":727,"open":723,"high":728,"low":729,"close":728,"change":730,"percent_change":431,"volume":731,"transactions":9,"vwap":728},"2026-06-18",21.515,21.39,0.084,1100,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",21.64,21.69,21.431,-0.144,-0.67,3600,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-16",21.67,21.575,0.01,0.05,300,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-15",21.51,21.6,21.565,0.319,1.5,9700,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-12",21.18,21.29,21.246,0.116,0.55,5600,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":665,"transactions":9,"vwap":766},"2026-06-11",20.87,21.13,20.75,0.366,1.76,{"date":771,"open":772,"high":707,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",20.78,20.764,-0.3,-1.42,500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-09",21.19,21.32,20.97,21.063999,-0.031,-0.15,1800,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":150,"percent_change":790,"volume":746,"transactions":9,"vwap":789},"2026-06-08",20.9,21.094999,1.69,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",20.81,20.52,20.745,-0.64,-2.99,11500,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":479,"percent_change":479,"volume":671,"transactions":9,"vwap":802},"2026-06-04",21.26,21.385,{"date":804,"open":749,"high":749,"low":802,"close":802,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":802},"2026-06-03",-0.192,-0.89,400,{"date":809,"open":734,"high":734,"low":810,"close":810,"change":811,"percent_change":812,"volume":776,"transactions":9,"vwap":810},"2026-06-02",21.577,-0.213,-0.98,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":646,"percent_change":157,"volume":819,"transactions":9,"vwap":818},"2026-06-01",21.81,21.875,21.77,21.79,1900,{"date":821,"open":822,"high":822,"low":743,"close":822,"change":823,"percent_change":774,"volume":807,"transactions":9,"vwap":822},"2026-05-29",21.63,-0.065,{"date":825,"open":742,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-05-28",21.695,21.66,0.115,0.53,800,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":646,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-27",21.48,21.58,0.75,700,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":597,"volume":842,"transactions":9,"vwap":840},"2026-05-26",21.37,21.42,0.255,2800,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":639,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-22",21.165,-0.26,200,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":171,"transactions":9,"vwap":851},"2026-05-21",21.02,21.22,20.99,0.365,1.75,{"date":856,"open":707,"high":857,"low":858,"close":693,"change":859,"percent_change":860,"volume":836,"transactions":9,"vwap":693},"2026-05-20",20.865,20.811,0.19,0.92,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":830,"transactions":9,"vwap":865},"2026-05-19",20.69,20.66,20.665,-0.115,-0.55,{"date":869,"open":772,"high":772,"low":772,"close":772,"change":870,"percent_change":871,"volume":847,"transactions":9,"vwap":772},"2026-05-18",-0.24,-1.14,{"date":873,"open":874,"high":850,"low":781,"close":850,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":850},"2026-05-15",21.01,-0.405,-1.89,1200,{"date":879,"open":716,"high":880,"low":716,"close":880,"change":458,"percent_change":472,"volume":836,"transactions":9,"vwap":880},"2026-05-14",21.425,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":248,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-13",21.195,0.52,100,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":505,"volume":892,"transactions":9,"vwap":889},"2026-05-12",21.040001,21.084999,20.915,-0.185,6400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":842,"transactions":9,"vwap":898},"2026-05-11",21.28,21.33,21.25,21.27,0.201,0.95,{"date":902,"open":874,"high":903,"low":852,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-08",21.069,0.059,0.28,1600,{"date":908,"open":909,"high":909,"low":788,"close":874,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":874},"2026-05-07",21.12,-0.325,-1.52,600,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":847,"transactions":9,"vwap":916},"2026-05-06",21.23,21.335,0.565,2.72,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-05",20.741,20.79,20.77,0.305,1.49,2600,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":625,"percent_change":931,"volume":746,"transactions":9,"vwap":930},"2026-05-04",20.45,20.465,0.59,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":885,"transactions":9,"vwap":934},"2026-05-01",20.345,0.177,0.88,{"date":938,"open":939,"high":230,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-30",20.045,20.168,0.313,1.58,14200,{"date":945,"open":383,"high":376,"low":383,"close":376,"change":946,"percent_change":947,"volume":746,"transactions":9,"vwap":376},"2026-04-29",-0.189,-0.94,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":746,"transactions":9,"vwap":951},"2026-04-28",20.040001,20.044001,-0.211,-1.04,{"date":955,"open":645,"high":956,"low":645,"close":405,"change":724,"percent_change":400,"volume":957,"transactions":9,"vwap":405},"2026-04-27",20.28,15300,{"date":959,"open":265,"high":960,"low":265,"close":675,"change":110,"percent_change":415,"volume":671,"transactions":9,"vwap":675},"2026-04-24",20.31,{"date":962,"open":963,"high":964,"low":227,"close":956,"change":479,"percent_change":479,"volume":731,"transactions":9,"vwap":956},"2026-04-23",20.37,20.39,{"date":966,"open":967,"high":956,"low":392,"close":956,"change":968,"percent_change":969,"volume":912,"transactions":9,"vwap":956},"2026-04-22",20.26,0.245,1.22,{"date":971,"open":220,"high":220,"low":972,"close":972,"change":973,"percent_change":974,"volume":776,"transactions":9,"vwap":972},"2026-04-21",20.035,-0.167,-0.83,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":885,"transactions":9,"vwap":977},"2026-04-20",20.202,0.112,0.56,{"date":981,"open":982,"high":451,"low":196,"close":451,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":451},"2026-04-17",20.049999,0.273,1.38,7400,{"date":987,"open":383,"high":988,"low":442,"close":988,"change":989,"percent_change":184,"volume":990,"transactions":9,"vwap":988},"2026-04-16",19.817,-0.036,2200,{"date":992,"open":993,"high":994,"low":356,"close":994,"change":995,"percent_change":625,"volume":731,"transactions":9,"vwap":994},"2026-04-15",19.76,19.853,0.023,{"date":997,"open":276,"high":276,"low":374,"close":374,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":374},"2026-04-14",0.285,1.46,1300,{"date":1002,"open":1003,"high":524,"low":1003,"close":524,"change":1004,"percent_change":100,"volume":731,"transactions":9,"vwap":524},"2026-04-13",19.45,0.195,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":745,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-10",19.38,19.35,0.26,1400,{"date":1012,"open":1008,"high":1008,"low":1013,"close":1013,"change":248,"percent_change":1014,"volume":1010,"transactions":9,"vwap":1013},"2026-04-09",19.3,0.57,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":140,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-08",19.2,19.14,19.19,1.7,7800,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":393,"percent_change":424,"volume":847,"transactions":9,"vwap":1024},"2026-04-07",18.87,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":836,"transactions":9,"vwap":1028},"2026-04-06",18.83,18.815,0.135,0.72,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":311,"volume":885,"transactions":9,"vwap":1033},"2026-04-02",18.68,0.062,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":145,"volume":885,"transactions":9,"vwap":1037},"2026-04-01",18.618,0.07,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":790,"volume":807,"transactions":9,"vwap":1042},"2026-03-31",18.51,18.548,0.308,{"date":1045,"open":1046,"high":1047,"low":24,"close":24,"change":1048,"percent_change":1049,"volume":689,"transactions":9,"vwap":24},"2026-03-30",18.29,18.31,-0.156,-0.85,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":885,"transactions":9,"vwap":1052},"2026-03-27",18.396,-0.595,-3.13,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":687,"percent_change":1060,"volume":830,"transactions":9,"vwap":1059},"2026-03-26",19.17,18.98,18.991,-1.7,{"date":1062,"open":541,"high":541,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":912,"transactions":9,"vwap":1064},"2026-03-25",19.27,19.32,0.165,0.86,{"date":1068,"open":1057,"high":1057,"low":1069,"close":1069,"change":1070,"percent_change":222,"volume":746,"transactions":9,"vwap":1069},"2026-03-24",19.155,-0.08,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":968,"percent_change":1075,"volume":912,"transactions":9,"vwap":1074},"2026-03-23",19.25,19.235,1.29,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":776,"transactions":9,"vwap":1080},"2026-03-20",19.030001,19.035,18.99,-0.275,-1.43,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":582,"percent_change":1087,"volume":807,"transactions":9,"vwap":1086},"2026-03-19",19.12,19.265,-0.03,{"date":1089,"open":1090,"high":1090,"low":1063,"close":1063,"change":1091,"percent_change":319,"volume":807,"transactions":9,"vwap":1063},"2026-03-18",19.29,-0.205,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":105,"percent_change":1095,"volume":885,"transactions":9,"vwap":1094},"2026-03-17",19.475,0.31,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":998,"percent_change":925,"volume":746,"transactions":9,"vwap":1099},"2026-03-16",19.395,19.415,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":286,"percent_change":646,"volume":847,"transactions":9,"vwap":1102},"2026-03-13",19.13,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":784,"percent_change":1106,"volume":885,"transactions":9,"vwap":1105},"2026-03-12",19.1,-0.78,{"date":1108,"open":1109,"high":1073,"low":1109,"close":1073,"change":1110,"percent_change":394,"volume":776,"transactions":9,"vwap":1073},"2026-03-11",19.23,0.051,{"date":1112,"open":1113,"high":1064,"low":1057,"close":1114,"change":1115,"percent_change":1038,"volume":877,"transactions":9,"vwap":1114},"2026-03-10",19.293,19.199,0.014,{"date":1117,"open":1118,"high":1119,"low":1080,"close":1119,"change":618,"percent_change":135,"volume":731,"transactions":9,"vwap":1119},"2026-03-09",19.02,19.185,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":875,"percent_change":1123,"volume":885,"transactions":9,"vwap":1122},"2026-03-06",19.059999,-2.08,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":505,"volume":746,"transactions":9,"vwap":1126},"2026-03-05",19.465,-0.17,{"date":1129,"open":550,"high":603,"low":1130,"close":603,"change":1131,"percent_change":769,"volume":731,"transactions":9,"vwap":603},"2026-03-04",19.49,0.34,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":870,"percent_change":1136,"volume":912,"transactions":9,"vwap":1135},"2026-03-03",19.36,19.295,-1.23,{"date":1138,"open":1139,"high":550,"low":19,"close":1140,"change":745,"percent_change":1009,"volume":725,"transactions":9,"vwap":1140},"2026-03-02",19.557,19.535,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":819,"transactions":9,"vwap":1144},"2026-02-27",19.42,19.485,19.39,-0.248,-1.26,{"date":1149,"open":366,"high":1150,"low":366,"close":1150,"change":1151,"percent_change":1152,"volume":746,"transactions":9,"vwap":1150},"2026-02-26",19.733,-0.044,-0.22,{"date":1154,"open":1155,"high":383,"low":993,"close":1156,"change":1157,"percent_change":1158,"volume":912,"transactions":9,"vwap":1156},"2026-02-25",19.784,19.777,0.192,0.98,{"date":1160,"open":1094,"high":1161,"low":1094,"close":1161,"change":150,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-24",19.585,1.82,3800,{"date":1165,"open":1063,"high":1063,"low":1074,"close":1074,"change":400,"percent_change":1166,"volume":731,"transactions":9,"vwap":1074},"2026-02-23",-0.36,{"date":1168,"open":1099,"high":1099,"low":1169,"close":1169,"change":400,"percent_change":1166,"volume":785,"transactions":9,"vwap":1169},"2026-02-20",19.305,{"date":1171,"open":1109,"high":1172,"low":1109,"close":1172,"change":1173,"percent_change":1174,"volume":171,"transactions":9,"vwap":1172},"2026-02-19",19.375,0.046,0.24,{"date":1176,"open":1134,"high":1134,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":641,"transactions":9,"vwap":1178},"2026-02-18",19.24,19.329,-0.011,-0.06,{"date":1182,"open":1183,"high":1098,"low":1184,"close":1185,"change":1186,"percent_change":796,"volume":1010,"transactions":9,"vwap":1185},"2026-02-17",19.276,19.275,19.34,-0.125,{"date":1188,"open":191,"high":550,"low":1126,"close":1126,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1126},"2026-02-13",0.225,1.17,2100,{"date":1193,"open":1194,"high":1194,"low":1177,"close":1177,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1177},"2026-02-12",19.44,-0.155,-0.8,19700,{"date":1199,"open":1200,"high":1098,"low":1200,"close":1098,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1098},"2026-02-11",19.31,-0.09,-0.46,22200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1144,"change":479,"percent_change":479,"volume":1208,"transactions":9,"vwap":1144},"2026-02-10",19.53,19.46,7900,{"date":1210,"open":1211,"high":1144,"low":1211,"close":1144,"change":968,"percent_change":1212,"volume":671,"transactions":9,"vwap":1144},"2026-02-09",19.402,1.27,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1177,"change":1218,"percent_change":1219,"volume":171,"transactions":9,"vwap":1177},"2026-02-06",19.21,19.26,19.175,0.701,3.78,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1208,"transactions":9,"vwap":1224},"2026-02-05",18.71,18.75,18.539,-0.701,-3.64,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1177,"change":1231,"percent_change":1232,"volume":842,"transactions":9,"vwap":1177},"2026-02-04",19.09,19.257,-0.345,-1.76,{"date":1234,"open":356,"high":356,"low":1235,"close":1161,"change":1186,"percent_change":575,"volume":1000,"transactions":9,"vwap":1161},"2026-02-03",19.439,{"date":1237,"open":1238,"high":384,"low":366,"close":366,"change":1239,"percent_change":1240,"volume":689,"transactions":9,"vwap":366},"2026-02-02",19.755,-0.152,-0.77,{"date":1242,"open":302,"high":302,"low":358,"close":1243,"change":1244,"percent_change":1245,"volume":785,"transactions":9,"vwap":1243},"2026-01-30",19.862,-0.301,-1.49,{"date":1247,"open":572,"high":645,"low":220,"close":1248,"change":1249,"percent_change":1250,"volume":665,"transactions":9,"vwap":1248},"2026-01-29",20.163,-0.282,-1.38,{"date":1252,"open":1253,"high":1253,"low":255,"close":255,"change":400,"percent_change":1254,"volume":807,"transactions":9,"vwap":255},"2026-01-28",20.471,-0.34,{"date":1256,"open":956,"high":1257,"low":956,"close":1258,"change":1259,"percent_change":999,"volume":1191,"transactions":9,"vwap":1258},"2026-01-27",20.525,20.515,0.295,{"date":1261,"open":341,"high":1262,"low":676,"close":1263,"change":231,"percent_change":232,"volume":926,"transactions":9,"vwap":1263},"2026-01-26",20.282,20.22,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":859,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-23",20.235,20.4,20.315,0.94,4100,{"date":1272,"open":617,"high":617,"low":221,"close":221,"change":1273,"percent_change":1274,"volume":746,"transactions":9,"vwap":221},"2026-01-22",-0.021,-0.1,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":21,"volume":885,"transactions":9,"vwap":1277},"2026-01-21",20.146,0.021,{"date":1280,"open":230,"high":392,"low":221,"close":221,"change":1281,"percent_change":1282,"volume":665,"transactions":9,"vwap":221},"2026-01-20",-0.382,-1.86,{"date":1284,"open":1285,"high":1285,"low":257,"close":1286,"change":1287,"percent_change":1288,"volume":725,"transactions":9,"vwap":1286},"2026-01-16",20.54,20.507,0.232,1.14,{"date":1290,"open":238,"high":964,"low":265,"close":1291,"change":1292,"percent_change":1293,"volume":1191,"transactions":9,"vwap":1291},"2026-01-15",20.275,0.017,0.08,{"date":1295,"open":1296,"high":1297,"low":1263,"close":1297,"change":1298,"percent_change":1299,"volume":776,"transactions":9,"vwap":1297},"2026-01-14",20.227,20.258,0.213,1.06,{"date":1301,"open":1302,"high":939,"low":302,"close":939,"change":1303,"percent_change":1304,"volume":877,"transactions":9,"vwap":939},"2026-01-13",19.99,0.205,1.03,{"date":1306,"open":381,"high":381,"low":357,"close":381,"change":1307,"percent_change":87,"volume":1308,"transactions":9,"vwap":381},"2026-01-12",0.2,4400,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":885,"transactions":9,"vwap":1311},"2026-01-09",19.64,0.004,0.02,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":836,"transactions":9,"vwap":1317},"2026-01-08",19.51,19.636,0.036,0.18,{"date":1321,"open":368,"high":368,"low":203,"close":203,"change":1322,"percent_change":1202,"volume":836,"transactions":9,"vwap":203},"2026-01-07",-0.091,{"date":1324,"open":368,"high":1325,"low":368,"close":1325,"change":1326,"percent_change":400,"volume":665,"transactions":9,"vwap":1325},"2026-01-06",19.691,-0.014,{"date":1328,"open":356,"high":356,"low":1329,"close":1329,"change":145,"percent_change":1330,"volume":807,"transactions":9,"vwap":1329},"2026-01-05",19.705,1.97,{"date":1332,"open":541,"high":541,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":807,"transactions":9,"vwap":1333},"2026-01-02",19.325,0.385,2.03,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1180,"percent_change":1340,"volume":847,"transactions":9,"vwap":1339},"2025-12-31",18.935,18.94,-0.32,{"date":1342,"open":1105,"high":1018,"low":313,"close":313,"change":1343,"percent_change":1344,"volume":1000,"transactions":9,"vwap":313},"2025-12-30",-0.11,-0.58,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":990,"transactions":9,"vwap":1348},"2025-12-29",19.15,19.11,-0.235,-1.21,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":785,"transactions":9,"vwap":1354},"2025-12-26",19.4,19.345,-0.105,-0.54,{"date":1358,"open":1359,"high":1359,"low":1003,"close":1003,"change":583,"percent_change":1274,"volume":912,"transactions":9,"vwap":1003},"2025-12-24",19.47,{"date":1361,"open":19,"high":19,"low":1359,"close":1359,"change":823,"percent_change":1362,"volume":671,"transactions":9,"vwap":1359},"2025-12-23",-0.33,{"date":1364,"open":203,"high":203,"low":1140,"close":1140,"change":1365,"percent_change":311,"volume":746,"transactions":9,"vwap":1140},"2025-12-22",0.064,{"date":1367,"open":1145,"high":1368,"low":1145,"close":1368,"change":1369,"percent_change":1370,"volume":1010,"transactions":9,"vwap":1368},"2025-12-19",19.471,0.296,1.54,{"date":1372,"open":1373,"high":1373,"low":1217,"close":1217,"change":1038,"percent_change":1374,"volume":912,"transactions":9,"vwap":1217},"2025-12-18",19.244,0.37,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":807,"transactions":9,"vwap":1378},"2025-12-17",19.43,19.105,-0.253,-1.31,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1313,"volume":885,"transactions":9,"vwap":1384},"2025-12-16",19.335,19.358,0.003,{"date":1387,"open":1145,"high":1145,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":807,"transactions":9,"vwap":1388},"2025-12-15",19.355,-0.509,-2.56,{"date":1392,"open":571,"high":571,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":731,"transactions":9,"vwap":1393},"2025-12-12",19.864,-0.331,-1.64,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1385,"percent_change":744,"volume":885,"transactions":9,"vwap":1398},"2025-12-11",20.195,{"date":1400,"open":227,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":551,"volume":731,"transactions":9,"vwap":1402},"2025-12-10",20.319,20.192,-0.028,{"date":1405,"open":960,"high":960,"low":1263,"close":1263,"change":1406,"percent_change":1190,"volume":830,"transactions":9,"vwap":1263},"2025-12-09",0.234,{"date":1408,"open":413,"high":420,"low":413,"close":1409,"change":1410,"percent_change":1411,"volume":836,"transactions":9,"vwap":1409},"2025-12-08",19.986,0.086,0.43,{"date":1413,"open":382,"high":463,"low":382,"close":469,"change":1355,"percent_change":1414,"volume":725,"transactions":9,"vwap":469},"2025-12-05",-0.52,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1307,"volume":885,"transactions":9,"vwap":1417},"2025-12-04",20.0049992,0.04,{"date":1420,"open":1421,"high":1421,"low":463,"close":1422,"change":1423,"percent_change":1424,"volume":671,"transactions":9,"vwap":1422},"2025-12-03",19.997,19.965,0.095,0.48,{"date":1426,"open":274,"high":1302,"low":375,"close":375,"change":1427,"percent_change":110,"volume":665,"transactions":9,"vwap":375},"2025-12-02",-0.002,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":70,"volume":746,"transactions":9,"vwap":1431},"2025-12-01",19.909,19.872,-0.217,{"date":1434,"open":589,"high":589,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":171,"transactions":9,"vwap":1435},"2025-11-28",20.089001,0.229,1.15,{"date":1439,"open":490,"high":276,"low":490,"close":276,"change":1440,"percent_change":268,"volume":1441,"transactions":9,"vwap":276},"2025-11-26",0.325,4000,{"date":1443,"open":1140,"high":1140,"low":1140,"close":1140,"change":1444,"percent_change":1445,"volume":885,"transactions":9,"vwap":1140},"2025-11-25",0.15,0.77,{"date":1447,"open":1185,"high":1448,"low":1185,"close":1448,"change":1334,"percent_change":1335,"volume":1010,"transactions":9,"vwap":1448},"2025-11-24",19.385,{"date":1450,"open":1451,"high":1451,"low":1452,"close":313,"change":1453,"percent_change":1454,"volume":665,"transactions":9,"vwap":313},"2025-11-21",19.040001,18.972,-0.077,-0.4,{"date":1456,"open":550,"high":550,"low":1457,"close":1457,"change":1458,"percent_change":1350,"volume":847,"transactions":9,"vwap":1457},"2025-11-20",19.077,-0.233,{"date":1460,"open":1359,"high":1359,"low":1200,"close":1200,"change":1461,"percent_change":369,"volume":731,"transactions":9,"vwap":1200},"2025-11-19",-0.172,{"date":1463,"open":1003,"high":202,"low":1003,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-18",19.482,0.152,0.79,12600,{"date":1469,"open":1470,"high":1470,"low":1216,"close":541,"change":1471,"percent_change":1472,"volume":689,"transactions":9,"vwap":541},"2025-11-17",19.336,-0.195,-1,{"date":1474,"open":356,"high":356,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":776,"transactions":9,"vwap":1475},"2025-11-14",19.525,-0.265,-1.34,{"date":1479,"open":357,"high":357,"low":357,"close":357,"change":1480,"percent_change":1481,"volume":885,"transactions":9,"vwap":357},"2025-11-13",-0.625,-3.06,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":326,"percent_change":1049,"volume":836,"transactions":9,"vwap":1486},"2025-11-12",20.617,20.367,20.415,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":232,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-11",20.666,20.59,-2.23,9200,{"date":1494,"open":706,"high":706,"low":1495,"close":1495,"change":1087,"percent_change":551,"volume":836,"transactions":9,"vwap":1495},"2025-11-10",21.059999,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":694,"volume":1501,"transactions":9,"vwap":1499},"2025-11-07",20.84,21.09,0.029,3900,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":830,"transactions":9,"vwap":1505},"2025-11-06",21.4,21.061001,-0.402,-1.87,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1514,"volume":985,"transactions":9,"vwap":1511},"2025-11-05",21.44,21.463,21.382,0.123,0.58,{"date":1516,"open":1517,"high":833,"low":1518,"close":1518,"change":678,"percent_change":1519,"volume":665,"transactions":9,"vwap":1518},"2025-11-04",21.441,21.34,-2.69,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":1525,"percent_change":859,"volume":830,"transactions":9,"vwap":1523},"2025-11-03",21.869,21.93,21.86,0.042,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":835,"volume":836,"transactions":9,"vwap":1529},"2025-10-31",21.74,21.888,0.163,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1362,"percent_change":1535,"volume":683,"transactions":9,"vwap":1534},"2025-10-30",21.91,21.725,-1.5,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":632,"percent_change":1541,"volume":1010,"transactions":9,"vwap":1540},"2025-10-29",22.21,21.99,22.055,-0.97,{"date":1543,"open":23,"high":23,"low":1544,"close":1544,"change":1545,"percent_change":248,"volume":807,"transactions":9,"vwap":1544},"2025-10-28",22.27,0.025,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":998,"percent_change":1550,"volume":665,"transactions":9,"vwap":1549},"2025-10-27",22.26,22.245,1.3,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":853,"percent_change":790,"volume":1556,"transactions":9,"vwap":1554},"2025-10-24",21.94,21.96,21.89,9900,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":859,"percent_change":1560,"volume":885,"transactions":9,"vwap":1559},"2025-10-23",21.595,0.89,{"date":1562,"open":895,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2025-10-22",21.405,21.15,-0.538,-2.45,8900,{"date":1569,"open":1570,"high":1571,"low":1533,"close":1572,"change":1573,"percent_change":1574,"volume":762,"transactions":9,"vwap":1572},"2025-10-21",21.965,22.28,21.943,-0.207,-0.93,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1370,"volume":1581,"transactions":9,"vwap":1579},"2025-10-20",22.17,22.32,22.15,0.337,4800,{"date":1583,"open":1524,"high":1524,"low":1584,"close":1584,"change":1585,"percent_change":1356,"volume":807,"transactions":9,"vwap":1584},"2025-10-17",21.813,-0.118,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":926,"transactions":9,"vwap":1589},"2025-10-16",22.193,21.931,-0.542,-2.41,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":819,"transactions":9,"vwap":1595},"2025-10-15",22.33,22.473,0.182,0.82,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":36,"volume":847,"transactions":9,"vwap":1601},"2025-10-14",22.048,22.291,0.161,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":926,"transactions":9,"vwap":1606},"2025-10-13",22.07,22.13,0.286,1.31,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1010,"transactions":9,"vwap":1612},"2025-10-10",22.079,21.844,-0.336,-1.51,{"date":1616,"open":1617,"high":1617,"low":1554,"close":1618,"change":1423,"percent_change":1411,"volume":1619,"transactions":9,"vwap":1618},"2025-10-09",22.19,22.18,3400,{"date":1621,"open":1539,"high":1579,"low":1539,"close":1622,"change":1623,"percent_change":130,"volume":842,"transactions":9,"vwap":1622},"2025-10-08",22.084999,0.17,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1186,"percent_change":1628,"volume":776,"transactions":9,"vwap":1627},"2025-10-07",21.873,21.915,-0.57,{"date":1630,"open":1572,"high":1631,"low":1572,"close":1631,"change":998,"percent_change":1608,"volume":746,"transactions":9,"vwap":1631},"2025-10-06",22.040001,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":393,"percent_change":120,"volume":877,"transactions":9,"vwap":1635},"2025-10-03",21.85,21.755,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":998,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-02",21.621,21.78,21.7,1.33,5400,{"date":1644,"open":896,"high":1645,"low":896,"close":1645,"change":1065,"percent_change":130,"volume":746,"transactions":9,"vwap":1645},"2025-10-01",21.415,{"date":1647,"open":898,"high":898,"low":851,"close":897,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":897},"2025-09-30",-0.025,-0.12,6000,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":998,"percent_change":590,"volume":906,"transactions":9,"vwap":1654},"2025-09-29",21.1,21.275,{"date":1656,"open":336,"high":336,"low":852,"close":852,"change":204,"percent_change":1657,"volume":683,"transactions":9,"vwap":852},"2025-09-26",-0.21,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1254,"percent_change":1662,"volume":689,"transactions":9,"vwap":1661},"2025-09-25",21.142,21.035,-1.59,{"date":1664,"open":833,"high":833,"low":1665,"close":1665,"change":1293,"percent_change":145,"volume":807,"transactions":9,"vwap":1665},"2025-09-24",21.375,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1648,"percent_change":1649,"volume":1670,"transactions":9,"vwap":1669},"2025-09-23",21.45,21.295,7700,{"date":1672,"open":1673,"high":1518,"low":1673,"close":780,"change":1410,"percent_change":1674,"volume":671,"transactions":9,"vwap":780},"2025-09-22",21.17,0.41,{"date":1676,"open":1677,"high":898,"low":1678,"close":1679,"change":1115,"percent_change":1038,"volume":1680,"transactions":9,"vwap":1679},"2025-09-19",21.21,21.11,21.234,5000,{"date":1682,"open":915,"high":801,"low":757,"close":851,"change":1683,"percent_change":43,"volume":1163,"transactions":9,"vwap":851},"2025-09-18",0.211,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1009,"volume":926,"transactions":9,"vwap":1687},"2025-09-17",20.942,21.0090008,0.054,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1623,"percent_change":1597,"volume":1619,"transactions":9,"vwap":1692},"2025-09-16",20.93,20.955,20.905,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":286,"percent_change":694,"volume":1698,"transactions":9,"vwap":1697},"2025-09-15",20.76,20.785,2300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":333,"percent_change":619,"volume":731,"transactions":9,"vwap":1702},"2025-09-12",20.631,20.755,20.63,{"date":1705,"open":1706,"high":700,"low":1707,"close":1707,"change":1708,"percent_change":1674,"volume":819,"transactions":9,"vwap":1707},"2025-09-11",20.64,20.625,0.085,{"date":1710,"open":1711,"high":1706,"low":1285,"close":1285,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1285},"2025-09-10",20.583,0.246,1.21,5100,{"date":1716,"open":229,"high":960,"low":451,"close":1717,"change":1029,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-09",20.294,0.67,10800,{"date":1721,"open":982,"high":1722,"low":982,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-08",20.18,20.159,0.124,0.62,14600,{"date":1728,"open":196,"high":972,"low":1729,"close":972,"change":1730,"percent_change":145,"volume":1308,"transactions":9,"vwap":972},"2025-09-05",19.973,0.075,{"date":1732,"open":1733,"high":1729,"low":1733,"close":463,"change":1201,"percent_change":1734,"volume":1735,"transactions":9,"vwap":463},"2025-09-04",19.925,-0.45,2000,{"date":1737,"open":412,"high":451,"low":1738,"close":982,"change":1070,"percent_change":1454,"volume":689,"transactions":9,"vwap":982},"2025-09-03",20.038,{"date":1740,"open":420,"high":1741,"low":420,"close":617,"change":1545,"percent_change":625,"volume":1742,"transactions":9,"vwap":617},"2025-09-02",20.15,4500,{"date":1744,"open":571,"high":617,"low":571,"close":1745,"change":1355,"percent_change":1414,"volume":1746,"transactions":9,"vwap":1745},"2025-08-29",20.105,5900,{"date":1748,"open":977,"high":392,"low":977,"close":230,"change":1708,"percent_change":1749,"volume":1750,"transactions":9,"vwap":230},"2025-08-28",0.42,10700,{"date":1752,"open":589,"high":589,"low":221,"close":221,"change":286,"percent_change":1444,"volume":683,"transactions":9,"vwap":221},"2025-08-27",{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":105,"percent_change":652,"volume":1619,"transactions":9,"vwap":1756},"2025-08-26",20.030001,20.094999,{"date":1758,"open":220,"high":220,"low":972,"close":972,"change":326,"percent_change":505,"volume":1759,"transactions":9,"vwap":972},"2025-08-25",5500,{"date":1761,"open":265,"high":265,"low":230,"close":230,"change":424,"percent_change":999,"volume":1762,"transactions":9,"vwap":230},"2025-08-22",9100,{"date":1764,"open":463,"high":463,"low":469,"close":274,"change":1765,"percent_change":526,"volume":1766,"transactions":9,"vwap":274},"2025-08-21",-0.132,8200,{"date":1768,"open":300,"high":1769,"low":300,"close":1769,"change":1770,"percent_change":744,"volume":1771,"transactions":9,"vwap":1769},"2025-08-20",20.052,0.002,3000,{"date":1773,"open":227,"high":227,"low":571,"close":982,"change":846,"percent_change":1774,"volume":1775,"transactions":9,"vwap":982},"2025-08-19",-1.28,14700,{"date":1777,"open":227,"high":963,"low":227,"close":960,"change":248,"percent_change":249,"volume":1778,"transactions":9,"vwap":960},"2025-08-18",14800,{"date":1780,"open":229,"high":230,"low":229,"close":227,"change":1781,"percent_change":1782,"volume":1308,"transactions":9,"vwap":227},"2025-08-15",-0.04,-0.2,{"date":1784,"open":1741,"high":392,"low":1785,"close":392,"change":1786,"percent_change":979,"volume":1787,"transactions":9,"vwap":392},"2025-08-14",20.059999,0.113,13400,{"date":1789,"open":674,"high":1790,"low":1791,"close":1790,"change":1034,"percent_change":1095,"volume":1792,"transactions":9,"vwap":1790},"2025-08-13",20.127,20.054001,12900,{"date":1794,"open":571,"high":1795,"low":571,"close":1795,"change":1730,"percent_change":145,"volume":1796,"transactions":9,"vwap":1795},"2025-08-12",20.065001,28100,{"date":1798,"open":982,"high":220,"low":1302,"close":1302,"change":1293,"percent_change":125,"volume":1799,"transactions":9,"vwap":1302},"2025-08-11",19300,{"date":1801,"open":463,"high":1302,"low":276,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-08",19.91,-0.074,-0.37,10400,{"date":1807,"open":651,"high":196,"low":382,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-07",19.984,0.041,0.21,13100,{"date":176,"open":276,"high":196,"low":276,"close":1813,"change":1814,"percent_change":1749,"volume":1815,"transactions":9,"vwap":1813},19.943,0.083,19900]