[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRKY":3,"homepage-market-summary":28,"stock-historical-DRKY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRKY","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},"VistaShares Target 15 DRUKMacro Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.2707,3.38856,"Monthly",{"close":17,"open":18,"high":17,"low":18,"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},22.19,22.04,22.0699,0.1201,0.54,3380.56,22.72,18.21,14232.589022294354,88.2,248,{"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},14233,3529682.077529,10.15,"2025-10-08",[178,181,190,200,209,220,229,240,250,260,270,279,289,300,310,320,330,339,348,358,365,371,379,390,400,408,419,428,437,447,458,466,475,483,493,504,511,518,528,537,546,557,567,577,587,595,604,614,624,634,643,652,662,672,680,690,699,709,719,728,736,745,753,760,767,775,781,789,796,801,809,816,825,832,838,845,852,858,865,871,880,887,893,901,908,914,920,927,934,942,950,957,963,967,973,982,990,996,1001,1008,1012,1018,1025,1032,1038,1047,1053,1059,1066,1072,1079,1085,1091,1097,1106,1112,1118,1125,1132,1137,1142,1151,1157,1163,1170,1176,1183,1190,1197,1204,1211,1218,1227,1234,1241,1247,1252,1258,1265,1271,1277,1285,1292,1296,1303,1311,1318,1324,1329,1333,1338,1341,1347,1352,1360,1365,1372,1378,1381,1386,1389,1394,1399,1402,1410,1417,1423,1428,1433,1440,1447,1451,1458,1464,1469,1476,1481,1486,1490,1495,1499,1505,1510,1517,1522,1528,1534,1540,1549,1555,1559,1564,1572,1578,1584,1590,1595,1602,1608,1612,1617,1623,1628,1635,1642,1647,1652,1658,1665,1671,1678,1681,1686,1692,1698,1704,1710,1717,1724,1730,1736,1740,1746,1750,1756,1764,1770,1773,1780,1787,1791,1796,1802,1808,1815,1819,1824,1829,1834,1837,1843,1846,1851,1856,1862,1867,1872,1877],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},112,22.1175,{"date":182,"open":183,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.24,22.26,-0.102,-0.46,3545.4467,95,22.2115,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",22.42,22.46,22.1719,-0.0124,-0.06,1018.6313,68,22.3773,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":196,"volume":206,"transactions":207,"vwap":208},"2026-09-29",22.22,22.12,22.1843,-0.0132,2058.1539,136,22.177,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",22.145,22.2,22.03,22.1975,-0.426,-1.88,5836.2069,74,22.1564,{"date":221,"open":23,"high":23,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",22.52,22.6235,-0.0342,-0.15,52251.8229,164,22.6493,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",22.36,22.7,22.32,22.6577,0.311,1.39,18496.7871,167,22.4886,{"date":241,"open":242,"high":222,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",22.435,22.3401,22.3467,-0.2777,-1.23,8980.7826,116,22.4268,{"date":251,"open":18,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",22.68,22.02,22.6244,0.4496,2.03,14410.919649,137,22.4245,{"date":261,"open":262,"high":17,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",22.15,22.0101,22.1748,0.4008,1.84,6989.258677,109,22.0967,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",21.625,21.774,0.1812,0.84,4293.5418,87,21.711,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",21.25,21.64,21.5928,0.3128,1.47,7246.663,97,21.5943,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",21.45,21.4999,21.239,21.28,-0.0629,-0.29,2228.18685,100,21.3687,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",21.26,21.36,21.3429,-0.2117,-0.98,2137.4273,73,21.3275,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",21.34,21.59,21.5546,0.0554,0.26,44522.2257,214,21.3791,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",21.465,21.54,21.4992,0.1758,0.82,2877.089153,63,21.4865,{"date":331,"open":332,"high":291,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",21.295,21.3234,-0.2513,-1.16,5353.8145,82,21.3798,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":198,"vwap":347},"2026-09-09",21.51,21.65,21.5747,-0.0191,-0.09,2478.8297,21.5454,{"date":349,"open":350,"high":351,"low":291,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",21.48,21.7732,21.5938,0.0072,0.03,3662.5038,70,21.5794,{"date":359,"open":291,"high":360,"low":291,"close":360,"change":361,"percent_change":326,"volume":362,"transactions":363,"vwap":364},"2026-09-04",21.5866,0.1753,940.4638,65,21.5231,{"date":366,"open":281,"high":367,"low":281,"close":367,"change":368,"percent_change":157,"volume":369,"transactions":328,"vwap":370},"2026-09-03",21.4113,0.1573,2745.1166,21.2688,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":57,"volume":377,"transactions":363,"vwap":378},"2026-09-02",21.24,21.254,21.1,0.2501,1990.9048,21.1904,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",21.05,21.08,21,21.0039,-0.055,-0.26,10137.5908,55,21.0045,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",20.75,21.16,21.0589,-0.0893,-0.42,11220.6178,140,20.9678,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":268,"vwap":407},"2026-08-28",21.49,21.1482,-0.3913,-1.82,5593.7901,21.3414,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",21.57,21.6,21.475,21.5395,0.0252,0.12,7527.7238,104,21.5522,{"date":420,"open":313,"high":313,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",21.5,21.5143,-0.084,-0.39,2005.3441,76,21.5435,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",21.4,21.5983,0.3783,1.78,16476.3874,119,21.5135,{"date":438,"open":439,"high":430,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",21.39,21.18,21.22,-0.5274,-2.43,5902.0478,125,21.2845,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",21.62,21.77,21.61,21.7474,0.223,1.04,6778.7473,110,21.7181,{"date":459,"open":323,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":410},"2026-08-20",21.72,21.5244,-0.0802,-0.37,8432.6413,79,{"date":467,"open":468,"high":469,"low":350,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",21.495,21.6046,0.2311,1.08,7474.6367,69,21.4957,{"date":476,"open":341,"high":341,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",21.3735,-0.2065,-0.96,2562.3969,45,21.4831,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",21.43,21.69,21.58,0.1603,0.75,12774.5459,103,21.6155,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",21.41,21.46,21.31,21.4197,-0.0636,-0.3,27407.4178,124,21.3305,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":386,"volume":509,"transactions":277,"vwap":510},"2026-08-13",21.649,21.4833,-0.0567,5519.707,21.5493,{"date":512,"open":449,"high":449,"low":323,"close":323,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.0337,0.16,2576.571,58,21.5739,{"date":519,"open":520,"high":521,"low":421,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",21.63,21.79,21.5063,-0.0739,-0.34,10082.504,90,21.6471,{"date":529,"open":291,"high":520,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",21.3632,21.5802,0.1774,0.83,19422.199,85,21.513,{"date":538,"open":539,"high":495,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":491,"vwap":545},"2026-08-07",21.326,21.2341,21.4028,1.0212,5.01,11191.57,21.3102,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",20.505,20.5199,20.33,20.3816,0.3175,1.58,7610.233,118,20.4387,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":354,"volume":564,"transactions":565,"vwap":566},"2026-08-05",20.2,20.24,20.0097,20.0641,0.0054,9910.191,48,20.1019,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",19.9,20.11,20.0587,0.1608,0.81,4814.22,88,20.0409,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":491,"vwap":586},"2026-08-03",19.7,19.94,19.64,19.8979,0.1739,0.88,6860.298,19.8017,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":110,"volume":593,"transactions":287,"vwap":594},"2026-07-31",19.85,19.51,19.724,-0.0026,7593.2018,19.6595,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":287,"vwap":603},"2026-07-30",19.36,19.7266,19.3213,0.4636,2.41,4346.3636,19.5527,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":555,"vwap":613},"2026-07-29",19.37,19.56,19.185,19.263,-0.1494,-0.77,14158.3868,19.3352,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",19.4995,19.2079,19.4124,-0.1594,-0.81,6890.4608,152,19.321,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",19.99,19.5491,19.5718,-0.2781,-1.4,8093.8278,192,19.6308,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":308,"vwap":642},"2026-07-24",19.83,19.87,19.8499,-0.1113,-0.56,1919.5524,19.8413,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",20.085,19.9612,-0.318,-1.57,2553.6674,86,20.0374,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",19.88,20.36,20.2792,-0.1173,-0.58,5863.2526,81,20.2799,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":179,"vwap":671},"2026-07-21",20.1,20.43,19.77,20.3965,0.2873,1.43,14443.5174,20.1078,{"date":673,"open":637,"high":674,"low":637,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":526,"vwap":679},"2026-07-20",20.23,20.1092,-0.0983,-0.49,11508.5994,20.1419,{"date":681,"open":559,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",20.29,19.6231,20.2075,-0.1081,-0.53,8106.0114,127,19.9855,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":445,"vwap":698},"2026-07-16",20.6,20.7,20.3156,-0.4375,-2.11,9473.8554,20.5669,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":145,"volume":706,"transactions":707,"vwap":708},"2026-07-15",20.729,20.77,20.6478,20.7531,0.078,7181.8181,128,20.7191,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",20.8,20.6667,20.6751,-0.02,-0.1,7371.8001,66,20.7165,{"date":720,"open":721,"high":711,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":575,"vwap":727},"2026-07-13",20.705,20.64,20.6951,-0.2139,-1.02,11851.0451,20.6904,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",21.035,20.875,20.909,-0.257,-1.21,12900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",21.23,21.3,20.94,21.166,0.347,1.67,15000,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",20.82,20.67,20.819,-0.073,-0.35,5500,{"date":754,"open":693,"high":755,"low":693,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",21.059999,20.892,-0.238,-1.13,5400,{"date":761,"open":762,"high":281,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",20.85,21.13,0.325,1.56,2500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",20.93,20.71,20.805,0.095,0.46,4100,{"date":776,"open":777,"high":778,"low":777,"close":770,"change":779,"percent_change":225,"volume":780,"transactions":9,"vwap":770},"2026-07-01",20.69,20.815,-0.031,3500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":64,"volume":788,"transactions":9,"vwap":786},"2026-06-30",20.605,20.765,20.553,20.741,0.185,4300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":171,"transactions":9,"vwap":793},"2026-06-29",20.53,20.56,20.556,0.068,0.33,{"date":797,"open":798,"high":392,"low":798,"close":799,"change":779,"percent_change":225,"volume":800,"transactions":9,"vwap":799},"2026-06-26",20.3,20.488,3400,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",20.62,20.84,20.519,-0.034,-0.17,6700,{"date":810,"open":811,"high":812,"low":811,"close":785,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":785},"2026-06-24",20.4,20.65,0.495,2.47,5600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",20.08,20.179,20.049999,20.058001,-0.009,-0.04,4200,{"date":826,"open":559,"high":559,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",19.97,20.066999,-0.153,-0.76,10100,{"date":833,"open":559,"high":682,"low":818,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",20.22,0.107,0.53,2100,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":774,"transactions":9,"vwap":842},"2026-06-17",20.198,20.35,20.113,0.17,0.85,{"date":846,"open":847,"high":848,"low":589,"close":849,"change":850,"percent_change":225,"volume":851,"transactions":9,"vwap":849},"2026-06-16",19.95,19.992,19.943,-0.03,6500,{"date":853,"open":664,"high":664,"low":580,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",19.973,0.134,0.68,2300,{"date":859,"open":636,"high":860,"low":861,"close":862,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",19.84,19.74,19.839,0,3000,{"date":866,"open":867,"high":862,"low":867,"close":862,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":862},"2026-06-11",19.19,0.528,2.73,6100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",19.595,19.79,19.2,19.311,-0.451,-2.28,9100,{"date":881,"open":861,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-06-09",19.762,19.29,0.282,1.45,2900,{"date":888,"open":873,"high":889,"low":890,"close":890,"change":891,"percent_change":514,"volume":892,"transactions":9,"vwap":890},"2026-06-08",19.67,19.48,0.031,8600,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",20,20.02,19.449,-0.83,-4.09,19900,{"date":902,"open":903,"high":811,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",20.39,20.279,0.241,1.2,1600,{"date":909,"open":664,"high":664,"low":910,"close":911,"change":912,"percent_change":913,"volume":815,"transactions":9,"vwap":911},"2026-06-03",19.96,20.038,-0.177,-0.88,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":354,"percent_change":919,"volume":815,"transactions":9,"vwap":917},"2026-06-02",20.084999,20.215,20.037001,0.15,{"date":921,"open":834,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",20.335,20.185,-0.092,-0.45,6300,{"date":928,"open":929,"high":682,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",20.13,20.277,0.139,0.69,3200,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",20.27,19.855,20.138,0.083,0.41,9400,{"date":943,"open":944,"high":945,"low":860,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",19.86,20.059,20.055,0.18,0.91,237100,{"date":951,"open":895,"high":895,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",19.76,19.875,-0.146,-0.73,2400,{"date":958,"open":959,"high":559,"low":959,"close":960,"change":961,"percent_change":962,"volume":879,"transactions":9,"vwap":960},"2026-05-22",20.01,20.021,-0.029,-0.14,{"date":964,"open":654,"high":965,"low":654,"close":820,"change":843,"percent_change":966,"volume":808,"transactions":9,"vwap":820},"2026-05-21",20.17,0.86,{"date":968,"open":969,"high":654,"low":969,"close":654,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":654},"2026-05-20",19.75,0.422,2.17,1100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",19.45,19.52,19.32,19.458,0.02,0.1,9900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":851,"transactions":9,"vwap":987},"2026-05-18",19.53,19.6,19.395,19.438,-0.023,-0.12,{"date":991,"open":895,"high":959,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",19.461,-0.61,-3.04,5800,{"date":997,"open":895,"high":559,"low":895,"close":998,"change":999,"percent_change":1000,"volume":837,"transactions":9,"vwap":998},"2026-05-14",20.070999,0.014,0.07,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":864,"transactions":9,"vwap":1005},"2026-05-13",19.98,20.15,20.056999,-0.088,-0.44,{"date":1009,"open":959,"high":1010,"low":569,"close":1010,"change":453,"percent_change":1011,"volume":780,"transactions":9,"vwap":1010},"2026-05-12",20.145,1.12,{"date":1013,"open":944,"high":1014,"low":944,"close":1015,"change":1016,"percent_change":714,"volume":1017,"transactions":9,"vwap":1015},"2026-05-11",20.14,19.922,-0.003,10500,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",20.382,19.925,-0.51,-2.5,5700,{"date":1026,"open":771,"high":771,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",20.25,20.435,-0.421,-2.02,12500,{"date":1033,"open":693,"high":1034,"low":693,"close":1035,"change":1036,"percent_change":1037,"volume":788,"transactions":9,"vwap":1035},"2026-05-06",20.88,20.856,0.135,0.65,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",20.72,20.78,20.59,20.721,0.042,0.2,9500,{"date":1048,"open":841,"high":777,"low":841,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",20.679,0.201,0.98,6600,{"date":1054,"open":1055,"high":792,"low":1055,"close":1056,"change":1057,"percent_change":980,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",20.34,20.478,0.021,20100,{"date":1060,"open":811,"high":1061,"low":929,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",20.47,20.457,0.378,1.88,3100,{"date":1067,"open":655,"high":655,"low":1068,"close":1069,"change":1070,"percent_change":1037,"volume":1071,"transactions":9,"vwap":1069},"2026-04-29",19.92,20.079,0.13,31600,{"date":1073,"open":895,"high":570,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-28",19.8,19.949,-0.265,-1.31,13100,{"date":1080,"open":1042,"high":1042,"low":1081,"close":1082,"change":1083,"percent_change":758,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",20.167,20.214,-0.23,8700,{"date":1086,"open":922,"high":1087,"low":922,"close":1088,"change":1089,"percent_change":773,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",20.49,20.444,0.094,3800,{"date":1092,"open":1093,"high":1093,"low":674,"close":841,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":841},"2026-04-23",20.81,-0.256,-1.24,22100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-22",20.536,20.61,20.45,20.606,0.191,0.94,33100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":757,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",20.76,20.415,-1.15,13200,{"date":1113,"open":1114,"high":770,"low":1115,"close":1116,"change":850,"percent_change":225,"volume":1117,"transactions":9,"vwap":1116},"2026-04-20",20.575,20.52,20.653,5300,{"date":1119,"open":798,"high":1120,"low":798,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",20.719,20.683,0.43,2.12,9600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":648,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",20.54,20.18,20.253,-0.323,9300,{"date":1133,"open":392,"high":1041,"low":1134,"close":1134,"change":1135,"percent_change":898,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",20.576,-0.173,4600,{"date":1138,"open":803,"high":1108,"low":1127,"close":1139,"change":1140,"percent_change":601,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",20.749,0.489,8200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",20.075001,20.28,19.91,20.26,0.433,2.18,7700,{"date":1152,"open":1153,"high":664,"low":1154,"close":1155,"change":500,"percent_change":1156,"volume":800,"transactions":9,"vwap":1155},"2026-04-10",20.065001,19.645,19.827,-1.49,{"date":1158,"open":570,"high":1128,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":735,"transactions":9,"vwap":1160},"2026-04-09",19.903,20.127,-0.016,-0.08,{"date":1164,"open":1061,"high":1061,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-08",20.07,20.143,0.404,2.05,10200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":120,"volume":870,"transactions":9,"vwap":1173},"2026-04-07",19.59,19.739,19.43,0.049,{"date":1177,"open":883,"high":1178,"low":883,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-06",19.72,19.69,0.114,0.58,7200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":316,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",19.1,19.61,19.576,0.051,4700,{"date":1191,"open":1192,"high":1186,"low":597,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-01",19.465,19.525,0.225,1.17,71200,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":100,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-31",18.77,19.38,19.3,5.52,42600,{"date":1205,"open":1206,"high":1207,"low":24,"close":1208,"change":807,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-30",18.37,18.42,18.29,-0.92,12700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1124,"transactions":9,"vwap":1215},"2026-03-27",18.88,18.365,18.46,-0.57,-3,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",19.09,19.18,18.96,19.030001,-0.266,-1.38,13700,{"date":1228,"open":1201,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1136,"transactions":9,"vwap":1231},"2026-03-25",19.41,19.21,19.296,0.386,2.04,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":296,"percent_change":1240,"volume":752,"transactions":9,"vwap":1239},"2026-03-24",18.85,19.065001,18.76,18.91,-1.51,{"date":1242,"open":1201,"high":1243,"low":1244,"close":875,"change":1122,"percent_change":1245,"volume":1246,"transactions":9,"vwap":875},"2026-03-23",19.319,19.14,2.29,15800,{"date":1248,"open":1249,"high":1250,"low":1199,"close":1199,"change":1022,"percent_change":1251,"volume":1117,"transactions":9,"vwap":1199},"2026-03-20",18.94,19.15,-2.65,{"date":1253,"open":883,"high":883,"low":1254,"close":1255,"change":1256,"percent_change":807,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",19.139,19.28,-0.032,3300,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-18",19.5,19.312,-0.228,-1.17,2000,{"date":1266,"open":985,"high":1267,"low":1268,"close":1269,"change":843,"percent_change":584,"volume":1270,"transactions":9,"vwap":1269},"2026-03-17",19.63,19.469,19.54,8800,{"date":1272,"open":1273,"high":606,"low":1273,"close":606,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":606},"2026-03-16",19.16,0.67,3.58,7600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1169,"transactions":9,"vwap":1282},"2026-03-13",18.929,19.069,18.632,18.7,-0.18,-0.95,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1213,"change":1290,"percent_change":1291,"volume":831,"transactions":9,"vwap":1213},"2026-03-12",19.11,19.12,18.81,-0.55,-2.83,{"date":1293,"open":1294,"high":1186,"low":1201,"close":1174,"change":345,"percent_change":186,"volume":1295,"transactions":9,"vwap":1174},"2026-03-11",19.33,24000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":976,"change":1301,"percent_change":686,"volume":1302,"transactions":9,"vwap":976},"2026-03-10",19.547,19.748,19.455,-0.104,10700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-03-09",19,19.624,18.908,0.454,2.37,21200,{"date":1312,"open":1288,"high":1313,"low":1314,"close":1315,"change":751,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-06",19.31,19.111,19.17,-1.79,6800,{"date":1319,"open":1179,"high":1320,"low":1200,"close":976,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":976},"2026-03-05",19.81,-0.31,-1.56,10300,{"date":1325,"open":969,"high":1326,"low":1327,"close":636,"change":1000,"percent_change":150,"volume":1328,"transactions":9,"vwap":636},"2026-03-04",19.885,19.68,8000,{"date":1330,"open":1320,"high":569,"low":1305,"close":952,"change":524,"percent_change":1331,"volume":1332,"transactions":9,"vwap":952},"2026-03-03",-1.69,12200,{"date":1334,"open":895,"high":664,"low":1335,"close":664,"change":807,"percent_change":1336,"volume":1337,"transactions":9,"vwap":664},"2026-03-02",19.825,-0.84,10400,{"date":1339,"open":896,"high":936,"low":580,"close":936,"change":1162,"percent_change":424,"volume":1340,"transactions":9,"vwap":936},"2026-02-27",12800,{"date":1342,"open":1343,"high":1344,"low":570,"close":841,"change":1345,"percent_change":1346,"volume":981,"transactions":9,"vwap":841},"2026-02-26",20.32,20.42,-0.05,-0.25,{"date":1348,"open":1343,"high":1349,"low":798,"close":811,"change":1350,"percent_change":1351,"volume":879,"transactions":9,"vwap":811},"2026-02-25",20.48,0.023,0.11,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-24",20.030001,20.44,20.377,0.207,1.03,15900,{"date":1361,"open":692,"high":1100,"low":1165,"close":965,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":965},"2026-02-23",-0.69,-3.31,20400,{"date":1366,"open":1367,"high":1368,"low":812,"close":1369,"change":1370,"percent_change":1122,"volume":1371,"transactions":9,"vwap":1369},"2026-02-20",20.73,20.939,20.86,0.09,3600,{"date":1373,"open":1093,"high":1093,"low":1374,"close":702,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":702},"2026-02-19",20.636,0.08,0.39,7300,{"date":1379,"open":1034,"high":1034,"low":1042,"close":777,"change":1380,"percent_change":856,"volume":788,"transactions":9,"vwap":777},"2026-02-18",0.14,{"date":1382,"open":896,"high":1383,"low":896,"close":1383,"change":1384,"percent_change":1385,"volume":1317,"transactions":9,"vwap":1383},"2026-02-17",20.55,0.3,1.48,{"date":1387,"open":929,"high":665,"low":929,"close":1027,"change":979,"percent_change":980,"volume":1388,"transactions":9,"vwap":1027},"2026-02-13",5200,{"date":1390,"open":1391,"high":1391,"low":664,"close":674,"change":463,"percent_change":1392,"volume":1393,"transactions":9,"vwap":674},"2026-02-12",20.99,-1.8,14800,{"date":1395,"open":1041,"high":1041,"low":903,"close":692,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":692},"2026-02-11",-0.21,-1.01,25600,{"date":1400,"open":383,"high":383,"low":392,"close":1093,"change":1000,"percent_change":1401,"volume":892,"transactions":9,"vwap":1093},"2026-02-10",0.34,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1195,"volume":1409,"transactions":9,"vwap":1407},"2026-02-09",20.585,20.83,20.58,20.74,0.24,13400,{"date":1411,"open":1412,"high":1383,"low":560,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-06",20.273,20.5,0.28,1.38,29200,{"date":1418,"open":791,"high":1419,"low":1420,"close":834,"change":1022,"percent_change":1421,"volume":1422,"transactions":9,"vwap":834},"2026-02-05",20.66,20.149,-2.46,15500,{"date":1424,"open":1425,"high":1425,"low":1115,"close":1367,"change":658,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1367},"2026-02-04",21.14,-2.72,12000,{"date":1429,"open":1430,"high":1430,"low":1425,"close":497,"change":1431,"percent_change":898,"volume":1432,"transactions":9,"vwap":497},"2026-02-03",21.604,-0.178,12300,{"date":1434,"open":1435,"high":313,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-02",21.29,21.488,0.096,0.45,17800,{"date":1441,"open":1442,"high":1443,"low":739,"close":1444,"change":1445,"percent_change":1362,"volume":1446,"transactions":9,"vwap":1444},"2026-01-30",21.38,21.601,21.392,-0.148,23500,{"date":1448,"open":520,"high":520,"low":1435,"close":323,"change":424,"percent_change":1449,"volume":1450,"transactions":9,"vwap":323},"2026-01-29",-1.78,43400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":979,"percent_change":1370,"volume":1457,"transactions":9,"vwap":1456},"2026-01-28",21.96,21.99,21.84,21.93,253200,{"date":1459,"open":1460,"high":1453,"low":1461,"close":1462,"change":1000,"percent_change":140,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",21.852,21.67,21.91,32500,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1455,"change":807,"percent_change":611,"volume":1468,"transactions":9,"vwap":1455},"2026-01-26",21.55,21.92,11300,{"date":1470,"open":1471,"high":1472,"low":1453,"close":1473,"change":1162,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-23",22,22.14,22.01,-0.36,19500,{"date":1477,"open":1471,"high":1478,"low":1471,"close":1479,"change":1480,"percent_change":100,"volume":1270,"transactions":9,"vwap":1479},"2026-01-22",22.109,22.09,0.22,{"date":1482,"open":1471,"high":1471,"low":1483,"close":1484,"change":714,"percent_change":345,"volume":1485,"transactions":9,"vwap":1484},"2026-01-21",21.81,21.87,22400,{"date":1487,"open":1462,"high":1479,"low":1488,"close":1489,"change":386,"percent_change":1263,"volume":1295,"transactions":9,"vwap":1489},"2026-01-20",21.76,21.89,{"date":1491,"open":1492,"high":1493,"low":1494,"close":262,"change":850,"percent_change":962,"volume":1377,"transactions":9,"vwap":262},"2026-01-16",22.21,22.3,22.116,{"date":1496,"open":1473,"high":1493,"low":1473,"close":1497,"change":1414,"percent_change":1498,"volume":1017,"transactions":9,"vwap":1497},"2026-01-15",22.18,1.28,{"date":1500,"open":1501,"high":1501,"low":1488,"close":1502,"change":345,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-14",22.049999,21.9,-0.41,27800,{"date":1506,"open":17,"high":17,"low":1507,"close":1454,"change":954,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1454},"2026-01-13",21.88,-0.66,433000,{"date":1511,"open":1492,"high":1492,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-12",22.08,22.136,-0.184,-0.82,11100,{"date":1518,"open":1519,"high":1519,"low":1520,"close":233,"change":354,"percent_change":1070,"volume":1521,"transactions":9,"vwap":233},"2026-01-09",22.56,22.265,7800,{"date":1523,"open":1524,"high":1524,"low":1512,"close":1525,"change":1526,"percent_change":1527,"volume":981,"transactions":9,"vwap":1525},"2026-01-08",22.49,22.29,-0.16,-0.71,{"date":1529,"open":23,"high":23,"low":1530,"close":1531,"change":1188,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-07",22.413,22.45,0.23,96800,{"date":1535,"open":1493,"high":1536,"low":1493,"close":1537,"change":1538,"percent_change":1539,"volume":815,"transactions":9,"vwap":1537},"2026-01-06",22.44,22.399,0.322,1.46,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-05",22.040001,22.107,21.828,22.077,0.298,1.37,8500,{"date":1550,"open":1551,"high":1455,"low":342,"close":1552,"change":1553,"percent_change":1554,"volume":788,"transactions":9,"vwap":1552},"2026-01-02",21.8,21.779,0.122,0.56,{"date":1556,"open":1483,"high":1483,"low":1557,"close":1557,"change":829,"percent_change":1558,"volume":1270,"transactions":9,"vwap":1557},"2025-12-31",21.657,-0.7,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1483,"change":1563,"percent_change":463,"volume":981,"transactions":9,"vwap":1483},"2025-12-30",21.85,21.74,-0.082,{"date":1565,"open":1566,"high":1453,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-29",21.941,21.83,21.892,-0.353,-1.59,97200,{"date":1573,"open":1574,"high":1525,"low":1574,"close":1575,"change":1576,"percent_change":836,"volume":1577,"transactions":9,"vwap":1575},"2025-12-26",22.17,22.245,0.118,1500,{"date":1579,"open":1580,"high":1581,"low":1454,"close":1581,"change":1582,"percent_change":1070,"volume":1583,"transactions":9,"vwap":1581},"2025-12-24",22.11,22.127,0.028,9800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1045,"volume":870,"transactions":9,"vwap":1587},"2025-12-23",21.97,22.099001,21.94,0.045,{"date":1591,"open":1592,"high":1580,"low":1454,"close":1593,"change":1594,"percent_change":966,"volume":774,"transactions":9,"vwap":1593},"2025-12-22",22.059999,22.054001,0.188,{"date":1596,"open":1597,"high":1467,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-19",21.687,21.866,0.402,1.87,2700,{"date":1603,"open":411,"high":411,"low":430,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-18",21.464,-0.197,-0.91,29000,{"date":1609,"open":1512,"high":1512,"low":1610,"close":1610,"change":912,"percent_change":620,"volume":1611,"transactions":9,"vwap":1610},"2025-12-17",21.661,19800,{"date":1613,"open":1502,"high":1502,"low":521,"close":1614,"change":1615,"percent_change":1616,"volume":808,"transactions":9,"vwap":1614},"2025-12-16",21.838,-0.095,-0.43,{"date":1618,"open":1581,"high":212,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-15",21.933,-0.192,-0.87,6200,{"date":1624,"open":212,"high":212,"low":1467,"close":1625,"change":1626,"percent_change":686,"volume":1627,"transactions":9,"vwap":1625},"2025-12-12",22.125,-0.118,8900,{"date":1629,"open":1502,"high":1630,"low":1502,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-11",22.28,22.243,0.204,0.93,16600,{"date":1636,"open":1637,"high":1580,"low":1638,"close":1639,"change":1640,"percent_change":1162,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",22.1,21.986,22.039,-0.017,14000,{"date":1643,"open":262,"high":1644,"low":1645,"close":1645,"change":822,"percent_change":823,"volume":1646,"transactions":9,"vwap":1645},"2025-12-09",22.16,22.056,13800,{"date":1648,"open":1644,"high":1649,"low":1650,"close":1651,"change":924,"percent_change":396,"volume":1246,"transactions":9,"vwap":1651},"2025-12-08",22.23,22.061001,22.065001,{"date":1653,"open":1472,"high":1649,"low":203,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-05",22.157,0.01,0.05,14200,{"date":1659,"open":1660,"high":1492,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-04",21.98,22.147,0.254,1.16,8300,{"date":1666,"open":1667,"high":1668,"low":450,"close":1669,"change":1670,"percent_change":1655,"volume":1601,"transactions":9,"vwap":1669},"2025-12-03",21.82,21.95,21.893,0.002,{"date":1672,"open":1673,"high":1473,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":800,"transactions":9,"vwap":1675},"2025-12-02",21.915,21.886,21.891,0.063,0.29,{"date":1679,"open":1454,"high":1454,"low":1544,"close":1544,"change":962,"percent_change":1680,"volume":1664,"transactions":9,"vwap":1544},"2025-12-01",-0.64,{"date":1682,"open":1471,"high":1473,"low":1683,"close":1684,"change":1632,"percent_change":1104,"volume":1685,"transactions":9,"vwap":1684},"2025-11-28",21.797,21.968,1700,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":471,"volume":926,"transactions":9,"vwap":1690},"2025-11-26",21.68,21.86,21.764,0.232,{"date":1693,"open":1442,"high":487,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":851,"transactions":9,"vwap":1695},"2025-11-25",21.33,21.532,0.261,1.23,{"date":1699,"open":375,"high":497,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1117,"transactions":9,"vwap":1701},"2025-11-24",21.097,21.271,0.108,0.51,{"date":1705,"open":1706,"high":1694,"low":804,"close":1707,"change":316,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-21",21.045,21.163,1.24,9700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1263,"volume":1716,"transactions":9,"vwap":1714},"2025-11-20",21.52,21.56,20.903,-0.248,15400,{"date":1718,"open":302,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":795,"volume":1723,"transactions":9,"vwap":1721},"2025-11-19",21.27,21.055,21.151,0.069,1400,{"date":1725,"open":1726,"high":375,"low":1726,"close":1727,"change":1728,"percent_change":36,"volume":1729,"transactions":9,"vwap":1727},"2025-11-18",20.881,21.082001,0.152,3900,{"date":1731,"open":1732,"high":393,"low":1405,"close":769,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":769},"2025-11-17",21.02,-0.191,-0.9,10800,{"date":1737,"open":383,"high":738,"low":392,"close":1738,"change":1437,"percent_change":773,"volume":1739,"transactions":9,"vwap":1738},"2025-11-14",21.121,7000,{"date":1741,"open":342,"high":342,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-13",21.025,-0.685,-3.16,10600,{"date":1747,"open":1507,"high":1507,"low":449,"close":1748,"change":1749,"percent_change":948,"volume":1432,"transactions":9,"vwap":1748},"2025-11-12",21.71,0.195,{"date":1751,"open":1752,"high":410,"low":1753,"close":1754,"change":1755,"percent_change":354,"volume":864,"transactions":9,"vwap":1754},"2025-11-11",21.47,21.435,21.515,0.007,{"date":1757,"open":1758,"high":1713,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-10",21.44,21.357,21.508,0.352,1.66,5000,{"date":1765,"open":1766,"high":393,"low":392,"close":1767,"change":1768,"percent_change":863,"volume":1769,"transactions":9,"vwap":1767},"2025-11-07",21.01,21.156,0.001,6000,{"date":1771,"open":421,"high":421,"low":1766,"close":1772,"change":225,"percent_change":1558,"volume":1422,"transactions":9,"vwap":1772},"2025-11-06",21.155,{"date":1774,"open":1775,"high":1758,"low":383,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-05",21.15,21.305,0.674,3.27,14700,{"date":1781,"open":1782,"high":1783,"low":1406,"close":1784,"change":1785,"percent_change":1621,"volume":1786,"transactions":9,"vwap":1784},"2025-11-04",20.786,20.79,20.631,-0.182,2600,{"date":1788,"open":392,"high":1789,"low":1419,"close":1789,"change":1790,"percent_change":850,"volume":972,"transactions":9,"vwap":1789},"2025-11-03",20.813,-0.007,{"date":1792,"open":1793,"high":1793,"low":1794,"close":747,"change":1050,"percent_change":1795,"volume":1427,"transactions":9,"vwap":747},"2025-10-31",20.95,20.618,0.97,{"date":1797,"open":1367,"high":1367,"low":1100,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-30",20.619,0.145,0.71,9200,{"date":1803,"open":1804,"high":803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1583,"transactions":9,"vwap":1805},"2025-10-29",20.31,20.474,0.157,0.77,{"date":1809,"open":1810,"high":1811,"low":1145,"close":1812,"change":1813,"percent_change":1616,"volume":1814,"transactions":9,"vwap":1812},"2025-10-28",20.37,20.38,20.317,-0.087,4500,{"date":1816,"open":1817,"high":1101,"low":798,"close":1818,"change":1768,"percent_change":863,"volume":1601,"transactions":9,"vwap":1818},"2025-10-27",20.301,20.404,{"date":1820,"open":548,"high":1127,"low":811,"close":1821,"change":1822,"percent_change":1384,"volume":1823,"transactions":9,"vwap":1821},"2025-10-24",20.403,0.061,10000,{"date":1825,"open":1010,"high":1811,"low":1010,"close":1826,"change":1827,"percent_change":1539,"volume":1828,"transactions":9,"vwap":1826},"2025-10-23",20.342,0.292,900,{"date":1830,"open":1831,"high":1147,"low":1832,"close":820,"change":1833,"percent_change":1606,"volume":1117,"transactions":9,"vwap":820},"2025-10-22",20.225,19.89,-0.185,{"date":1835,"open":1413,"high":1413,"low":559,"close":1836,"change":1161,"percent_change":1162,"volume":1340,"transactions":9,"vwap":1836},"2025-10-21",20.235,{"date":1838,"open":1839,"high":550,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":824,"transactions":9,"vwap":1840},"2025-10-20",20.174,20.251,0.344,1.73,{"date":1844,"open":1068,"high":847,"low":860,"close":1845,"change":1350,"percent_change":415,"volume":1723,"transactions":9,"vwap":1845},"2025-10-17",19.907,{"date":1847,"open":1848,"high":1848,"low":637,"close":1849,"change":225,"percent_change":1850,"volume":800,"transactions":9,"vwap":1849},"2025-10-16",20.16,19.884,-0.75,{"date":1852,"open":936,"high":936,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":788,"transactions":9,"vwap":1853},"2025-10-15",20.034,0.103,0.52,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":424,"volume":1337,"transactions":9,"vwap":1860},"2025-10-14",20.19,19.574,19.931,-0.078,{"date":1863,"open":1128,"high":1128,"low":589,"close":1864,"change":1865,"percent_change":1866,"volume":1328,"transactions":9,"vwap":1864},"2025-10-13",20.0090008,0.389,1.98,{"date":1868,"open":819,"high":819,"low":1260,"close":1869,"change":1870,"percent_change":1871,"volume":1463,"transactions":9,"vwap":1869},"2025-10-10",19.62,-0.59,-2.92,{"date":1873,"open":1413,"high":1413,"low":664,"close":1874,"change":1875,"percent_change":140,"volume":1876,"transactions":9,"vwap":1874},"2025-10-09",20.21,0.065,25700,{"date":176,"open":570,"high":1145,"low":570,"close":1010,"change":1878,"percent_change":843,"volume":1439,"transactions":9,"vwap":1010},0.035]