[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAUS":3,"homepage-market-summary":28,"stock-historical-HAUS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAUS","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},"Residential REIT ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8063,0.64136,"Quarterly",{"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},16.85,16.94,16.8105,0.0395,0.23,308.462549,19.56,16.6,3930.985708512,8.4,1153,{"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":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3767,1374946.427128,-8.49,"2025-04-22",[179,182,191,201,210,221,230,239,248,258,266,277,286,297,308,317,326,335,343,352,361,370,378,385,392,400,410,418,426,434,442,449,458,465,474,482,491,500,506,515,525,533,542,548,556,565,573,582,588,596,602,609,617,626,634,642,650,657,663,671,677,683,689,695,704,711,718,726,733,740,746,752,757,764,771,778,783,788,792,798,804,809,815,822,827,832,840,845,851,855,858,863,870,877,883,889,895,900,904,907,913,918,924,929,935,940,947,953,957,964,970,978,983,988,995,1001,1006,1012,1018,1026,1032,1038,1044,1051,1058,1063,1067,1072,1078,1086,1092,1097,1102,1109,1115,1121,1127,1133,1137,1140,1145,1149,1154,1161,1166,1173,1179,1185,1190,1195,1201,1207,1210,1216,1222,1225,1230,1235,1240,1246,1249,1257,1262,1267,1274,1279,1288,1293,1299,1304,1309,1316,1321,1328,1333,1337,1344,1349,1355,1363,1368,1371,1377,1383,1387,1391,1396,1401,1407,1413,1418,1423,1428,1433,1439,1443,1449,1456,1461,1466,1469,1474,1478,1484,1490,1495,1502,1505,1508,1514,1516,1520,1523,1529,1535,1539,1545,1550,1554,1558,1563,1569,1572,1577,1582,1586,1590,1595,1600,1605,1611,1619,1625,1631,1635,1638,1642,1646,1652,1655,1658,1661,1668,1671,1675,1678,1681,1685,1689,1695,1699,1707,1710,1713,1718,1723,1727,1734,1737,1740,1743,1748,1752,1755,1758,1762,1766,1771,1777,1781,1785,1789,1794,1797,1802,1805,1808,1812,1815,1821,1826,1829,1832,1835,1837,1842,1847,1851,1855,1861,1867,1872,1878,1882,1886,1892,1896,1900,1904,1908,1913,1919,1923,1928,1932,1935,1939,1944,1948,1952,1955,1959,1962,1965,1971,1976,1979,1986,1990,1995,1999,2005,2013,2017,2020,2025,2028,2031,2036,2040,2043,2047,2052,2054,2057,2060,2064,2067,2070,2074,2078,2084,2088,2093,2098,2102,2105,2110,2113,2115,2119,2123,2127,2131,2134,2137,2141,2146,2149,2154,2157,2162,2167,2170,2174],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},27,16.8597,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",16.72,16.71,-0.102,-0.6,6222.2476,57,16.7231,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",16.96,16.98,16.9125,-0.1344,-0.79,1121.15698,39,16.9501,{"date":202,"open":203,"high":203,"low":194,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",17.11,17.0469,-0.0231,-0.14,672.2421,43,17.0675,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",17.03,17.09,17,17.07,-0.2021,-1.17,5406.753358,104,17.0463,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":145,"volume":227,"transactions":228,"vwap":229},"2026-09-25",17.16,17.2721,17.15,0.066,6993.1615,46,17.1754,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",17.33,17.2061,-0.0572,-0.33,455.4505,31,17.2804,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",17.31,17.2633,-0.2407,-1.38,338.1605,32,17.3324,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",17.5,17.6099,17.504,0.032,0.18,8083.133468,92,17.5851,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":246,"vwap":265},"2026-09-21",17.46,17.472,0.0673,0.39,361.5605,17.4736,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",17.52,17.559,17.39,17.4047,-0.1953,-1.11,9370.1595,59,17.4973,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":21,"volume":283,"transactions":284,"vwap":285},"2026-09-17",17.68,17.7,17.6,0.04,16478.1151,83,17.659,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",17.86,17.87,17.54,17.56,-0.2266,-1.27,7350.4905,73,17.6172,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",17.8,17.82,17.78,17.7866,-0.0734,-0.41,4330.1571,33,17.7998,{"date":309,"open":310,"high":288,"low":311,"close":288,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",17.79,17.72,0.1159,0.65,10787.8765,61,17.7868,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",17.77,17.7441,0.038,0.21,1070.1858,40,17.7678,{"date":327,"open":328,"high":328,"low":279,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",17.85,17.7061,-0.1498,-0.84,974.6658,30,17.7275,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":208,"vwap":342},"2026-09-09",17.7999,17.8559,-0.1641,-0.91,538.0116,17.826,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",18.12,18.02,-0.0754,-0.42,1513.5456,42,18.0784,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",18.1101,18.0954,-0.0571,-0.31,567.0096,36,18.1263,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",18.19,18.1525,-0.0335,-0.18,999.4226,37,18.1641,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",18.186,0.0025,0.01,119.2566,23,18.2153,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":180,"vwap":384},"2026-09-01",18.1835,-0.0422,-0.23,223.2017,18.1758,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":376,"vwap":391},"2026-08-31",18.2257,-0.1239,-0.68,145.6796,18.2621,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",18.3496,-0.0174,-0.09,72.4422,28,18.3675,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",18.37,18.3899,18.367,-0.3016,-1.62,7087.7332,48,18.3709,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":398,"vwap":417},"2026-08-26",18.72,18.6686,-0.119,-0.63,482.6787,18.7211,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":324,"vwap":425},"2026-08-25",18.98,18.7876,-0.0606,-0.32,3966.1167,18.9252,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":180,"vwap":433},"2026-08-24",18.84,18.8482,0.1782,0.95,360.840939,18.8294,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",18.67,0.0276,0.15,39.0542,26,18.6557,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":398,"vwap":448},"2026-08-20",18.6424,0.054,0.29,154.7902,18.6769,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":100,"volume":455,"transactions":456,"vwap":457},"2026-08-19",18.55,18.5884,18.53,0.1854,1511.7324,50,18.5507,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":180,"vwap":464},"2026-08-18",18.403,-0.1217,-0.66,58.7334,18.5078,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":217,"volume":471,"transactions":472,"vwap":473},"2026-08-17",18.63,18.5,18.5247,-0.2196,5950.9938,67,18.5399,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":105,"volume":480,"transactions":208,"vwap":481},"2026-08-14",18.76,18.7399,18.7443,0.0108,912.6951,18.7371,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":180,"vwap":490},"2026-08-13",18.77,18.73,18.7335,0.2985,1.62,339.3631,18.6337,{"date":492,"open":402,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":237,"vwap":499},"2026-08-12",18.45,18.36,18.435,0.075,0.41,965.3641,18.3924,{"date":501,"open":494,"high":494,"low":494,"close":494,"change":502,"percent_change":503,"volume":504,"transactions":237,"vwap":505},"2026-08-11",-0.1779,-0.96,471.6377,18.3917,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":324,"vwap":514},"2026-08-10",17.66,18.655,18.5379,-0.3582,-1.9,1988.4961,18.4644,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",18.86,18.915,18.8961,0.1527,0.81,6213.5125,47,18.8899,{"date":526,"open":527,"high":476,"low":412,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":228,"vwap":532},"2026-08-06",18.75,18.7434,-0.1664,-0.88,1012.604727,18.7435,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":157,"volume":539,"transactions":540,"vwap":541},"2026-08-05",18.83,18.9098,18.81,0.1398,731.2438,29,18.8395,{"date":543,"open":544,"high":484,"low":544,"close":484,"change":545,"percent_change":206,"volume":546,"transactions":228,"vwap":547},"2026-08-04",18.59,-0.0266,1709.2438,18.6963,{"date":549,"open":436,"high":517,"low":436,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",18.7966,0.0871,0.47,1181.9862,41,18.781,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":366,"volume":562,"transactions":563,"vwap":564},"2026-07-31",18.61,18.71,18.7095,-0.033,1704.32522,38,18.6838,{"date":566,"open":485,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":208,"vwap":572},"2026-07-30",18.7425,18.6899,-0.4332,-2.26,774.7295,18.7339,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":440,"vwap":581},"2026-07-29",19.05,19.25,19.1757,0.05,0.26,1741.7765,19.1314,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":135,"volume":586,"transactions":398,"vwap":587},"2026-07-28",19.1257,0.1248,157.5885,19.2268,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":228,"vwap":595},"2026-07-27",19.11,19.0009,-0.0535,-0.28,3049.096,19.0654,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":87,"volume":600,"transactions":440,"vwap":601},"2026-07-24",19.0544,0.1921,99.085819,19.0481,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":398,"vwap":608},"2026-07-23",18.8623,0.0221,0.12,123.9995,18.8742,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":348,"volume":614,"transactions":615,"vwap":616},"2026-07-22",18.82,18.8402,-0.0797,238.4375,20,18.8293,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",18.89,18.9199,-0.0085,-0.04,277.8537,24,18.8945,{"date":627,"open":420,"high":420,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":180,"vwap":633},"2026-07-20",18.88,18.9284,-0.0857,-0.45,935.2227,18.928,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":228,"vwap":641},"2026-07-17",19.36,19.0141,-0.2061,-1.07,324.444868,19.2702,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":306,"vwap":649},"2026-07-16",19.07,19.2202,0.5144,2.75,2767.8527,19.072,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":540,"vwap":656},"2026-07-15",18.7058,-0.152,-0.81,236.5177,18.7463,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":593,"volume":661,"transactions":440,"vwap":662},"2026-07-14",18.8578,-0.0522,73.2997,18.8487,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":333,"vwap":670},"2026-07-13",18.93,18.91,0.174,0.93,200.8277,18.9117,{"date":672,"open":412,"high":673,"low":412,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",18.736,0.005,0.03,700,{"date":678,"open":535,"high":535,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",18.731,-0.104,-0.55,200,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":676,"transactions":9,"vwap":686},"2026-07-08",19.030001,18.835,-0.452,-2.34,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":254,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",19.4,19.287,0.94,600,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-06",19.13,19.16,19.1,19.107,-0.194,-1.01,1400,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-02",19.12,19.301,0.243,1.28,300,{"date":712,"open":420,"high":713,"low":420,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",19.15,19.058001,0.172,0.91,4300,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",18.9,19.059999,18.886,-0.169,-0.89,2400,{"date":727,"open":420,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-29",19.055,18.92,-0.309,-1.6,8500,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",18.95,19.364,0.404,2.13,5500,{"date":741,"open":420,"high":420,"low":666,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-25",18.96,-0.031,-0.16,2100,{"date":747,"open":748,"high":644,"low":729,"close":749,"change":438,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-24",18.99,18.991,0.8,900,{"date":753,"open":559,"high":754,"low":559,"close":754,"change":755,"percent_change":488,"volume":756,"transactions":9,"vwap":754},"2026-06-23",18.841,0.301,800,{"date":758,"open":468,"high":759,"low":760,"close":761,"change":226,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-22",18.608,18.49,18.54,0.36,9400,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",18.6,18.474,0.004,0.02,2300,{"date":772,"open":773,"high":453,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",18.52,18.47,-0.372,-1.97,2700,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":682,"transactions":9,"vwap":780},"2026-06-16",18.842,-0.042,-0.22,{"date":784,"open":23,"high":23,"low":785,"close":785,"change":786,"percent_change":217,"volume":787,"transactions":9,"vwap":785},"2026-06-15",18.884,-0.224,500,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":135,"volume":682,"transactions":9,"vwap":790},"2026-06-12",19.108,0.125,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":756,"transactions":9,"vwap":795},"2026-06-11",19,18.983,-0.117,-0.61,{"date":799,"open":713,"high":698,"low":800,"close":699,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":699},"2026-06-10",19.09,0.097,0.51,1700,{"date":805,"open":735,"high":806,"low":735,"close":806,"change":807,"percent_change":808,"volume":751,"transactions":9,"vwap":806},"2026-06-09",19.0030003,0.326,1.75,{"date":810,"open":485,"high":485,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-08",18.677,-0.244,-1.29,2500,{"date":816,"open":817,"high":818,"low":729,"close":819,"change":820,"percent_change":130,"volume":821,"transactions":9,"vwap":819},"2026-06-05",18.94,18.962,18.921,0.146,10100,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":446,"percent_change":826,"volume":682,"transactions":9,"vwap":825},"2026-06-04",18.69,18.775,1.57,{"date":828,"open":829,"high":760,"low":829,"close":830,"change":831,"percent_change":50,"volume":172,"transactions":9,"vwap":830},"2026-06-03",18.48,18.485,0.091,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-02",18.41,18.34,18.394,-0.037,-0.2,8800,{"date":841,"open":766,"high":766,"low":842,"close":842,"change":843,"percent_change":844,"volume":751,"transactions":9,"vwap":842},"2026-06-01",18.431,-0.181,-0.97,{"date":846,"open":766,"high":847,"low":766,"close":848,"change":849,"percent_change":850,"volume":839,"transactions":9,"vwap":848},"2026-05-29",18.665,18.612,-0.218,-1.16,{"date":852,"open":628,"high":628,"low":535,"close":535,"change":853,"percent_change":423,"volume":854,"transactions":9,"vwap":535},"2026-05-28",-0.06,1500,{"date":856,"open":735,"high":420,"low":628,"close":619,"change":374,"percent_change":578,"volume":857,"transactions":9,"vwap":619},"2026-05-27",2600,{"date":859,"open":420,"high":420,"low":628,"close":628,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":628},"2026-05-26",-0.055,-0.29,3700,{"date":864,"open":619,"high":742,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-22",18.79,18.935,0.085,0.45,16000,{"date":871,"open":742,"high":742,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-21",18.74,18.85,-0.035,-0.19,7200,{"date":878,"open":412,"high":879,"low":412,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-20",18.885,0.263,1.41,6500,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":787,"transactions":9,"vwap":886},"2026-05-19",18.56,18.622,0.026,0.14,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":756,"transactions":9,"vwap":892},"2026-05-18",18,18.596,0.285,1.56,{"date":896,"open":773,"high":773,"low":897,"close":897,"change":898,"percent_change":899,"volume":676,"transactions":9,"vwap":897},"2026-05-15",18.311,-0.315,-1.69,{"date":901,"open":527,"high":527,"low":902,"close":902,"change":903,"percent_change":462,"volume":703,"transactions":9,"vwap":902},"2026-05-14",18.626,-0.124,{"date":905,"open":559,"high":527,"low":436,"close":527,"change":906,"percent_change":675,"volume":770,"transactions":9,"vwap":527},"2026-05-13",0.006,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":561,"percent_change":366,"volume":912,"transactions":9,"vwap":911},"2026-05-12",18.68,18.765,18.744,5300,{"date":914,"open":412,"high":915,"low":412,"close":915,"change":916,"percent_change":579,"volume":917,"transactions":9,"vwap":915},"2026-05-11",18.777,0.049,1200,{"date":919,"open":559,"high":920,"low":559,"close":921,"change":922,"percent_change":438,"volume":923,"transactions":9,"vwap":921},"2026-05-08",18.805,18.728,0.028,6800,{"date":925,"open":611,"high":535,"low":926,"close":926,"change":186,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",18.7,-0.54,2200,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":703,"transactions":9,"vwap":932},"2026-05-06",18.825,18.802,0.083,0.44,{"date":936,"open":926,"high":937,"low":926,"close":937,"change":938,"percent_change":939,"volume":682,"transactions":9,"vwap":937},"2026-05-05",18.719,0.079,0.42,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":917,"transactions":9,"vwap":944},"2026-05-04",18.11,18.795,18.64,-0.049,-0.26,{"date":948,"open":628,"high":628,"low":949,"close":950,"change":951,"percent_change":374,"volume":952,"transactions":9,"vwap":950},"2026-05-01",18.645,18.689,0.002,5100,{"date":954,"open":909,"high":955,"low":909,"close":955,"change":715,"percent_change":668,"volume":956,"transactions":9,"vwap":955},"2026-04-30",18.687,3100,{"date":958,"open":959,"high":944,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-29",18.43,18.515,-0.139,-0.75,400,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":710,"transactions":9,"vwap":967},"2026-04-28",18.35,18.654,0.445,2.44,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-27",18.29,18.33,18.209,-0.012,-0.07,5200,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":578,"percent_change":982,"volume":912,"transactions":9,"vwap":981},"2026-04-24",18.17,18.221,0.28,{"date":984,"open":346,"high":985,"low":346,"close":985,"change":986,"percent_change":987,"volume":917,"transactions":9,"vwap":985},"2026-04-23",18.171,0.292,1.63,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":751,"transactions":9,"vwap":992},"2026-04-22",18.07,18.09,17.879,-0.276,-1.52,{"date":996,"open":834,"high":834,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-21",18.155,-0.322,-1.74,1300,{"date":1002,"open":966,"high":1003,"low":966,"close":1003,"change":1004,"percent_change":1005,"volume":803,"transactions":9,"vwap":1003},"2026-04-20",18.477,0.099,0.54,{"date":1007,"open":990,"high":1008,"low":990,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-17",18.378,0.393,2.19,1100,{"date":1013,"open":1014,"high":942,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":854,"transactions":9,"vwap":1015},"2026-04-16",18.1,17.985,-0.086,-0.48,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-15",18.049999,18.070999,18.021,-0.03,-0.17,6900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":682,"transactions":9,"vwap":1029},"2026-04-14",17.97,18.101,0.188,1.05,{"date":1033,"open":1034,"high":1035,"low":299,"close":1035,"change":1036,"percent_change":1037,"volume":787,"transactions":9,"vwap":1035},"2026-04-13",17.84,17.913,-0.024,-0.13,{"date":1039,"open":1040,"high":1041,"low":288,"close":1041,"change":1042,"percent_change":1043,"volume":963,"transactions":9,"vwap":1041},"2026-04-10",17.91,17.937,0.093,0.52,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-09",17.89,17.844,0.121,0.68,100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":80,"volume":1057,"transactions":9,"vwap":1055},"2026-04-08",17.73,17.65,17.723,0.235,4600,{"date":1059,"open":268,"high":1060,"low":1061,"close":1061,"change":922,"percent_change":1062,"volume":694,"transactions":9,"vwap":1061},"2026-04-07",17.53,17.488,0.16,{"date":1064,"open":1065,"high":290,"low":1065,"close":260,"change":1023,"percent_change":1024,"volume":1066,"transactions":9,"vwap":260},"2026-04-06",17.45,3300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":579,"percent_change":1071,"volume":956,"transactions":9,"vwap":1070},"2026-04-02",17.2,17.49,1.51,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":313,"volume":751,"transactions":9,"vwap":1076},"2026-04-01",17.13,17.25,17.23,0.112,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":857,"transactions":9,"vwap":1083},"2026-03-31",17.08,17.17,17.059999,17.118,0.143,0.84,{"date":1087,"open":1088,"high":215,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":751,"transactions":9,"vwap":1089},"2026-03-30",17.02,16.975,0.022,0.13,{"date":1093,"open":1094,"high":203,"low":1095,"close":1095,"change":1096,"percent_change":994,"volume":777,"transactions":9,"vwap":1095},"2026-03-27",17.1,16.953,-0.262,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":578,"volume":694,"transactions":9,"vwap":1100},"2026-03-26",17.22,17.215,0.009,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":21,"volume":756,"transactions":9,"vwap":1107},"2026-03-25",17.19,17.28,17.18,17.206,0.039,{"date":1110,"open":215,"high":1111,"low":1082,"close":1112,"change":1113,"percent_change":838,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",17.27,17.167,-0.034,21300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1042,"percent_change":1005,"volume":1120,"transactions":9,"vwap":1119},"2026-03-23",17.37,17.371,17.201,1600,{"date":1122,"open":1069,"high":290,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":928,"transactions":9,"vwap":1124},"2026-03-20",17.049999,17.108,-0.448,-2.55,{"date":1128,"open":1054,"high":1054,"low":1060,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-19",17.556,-0.168,-0.95,12100,{"date":1134,"open":328,"high":328,"low":1135,"close":1135,"change":993,"percent_change":1136,"volume":756,"transactions":9,"vwap":1135},"2026-03-18",17.724,-1.53,{"date":1138,"open":980,"high":980,"low":891,"close":891,"change":1004,"percent_change":1139,"volume":703,"transactions":9,"vwap":891},"2026-03-17",0.55,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":579,"volume":745,"transactions":9,"vwap":1143},"2026-03-16",18.08,17.901,0.047,{"date":1146,"open":1028,"high":1028,"low":1147,"close":1147,"change":1148,"percent_change":797,"volume":963,"transactions":9,"vwap":1147},"2026-03-13",17.854,-0.109,{"date":1150,"open":1151,"high":991,"low":1152,"close":1152,"change":1153,"percent_change":357,"volume":1000,"transactions":9,"vwap":1152},"2026-03-12",18.059999,17.963,-0.056,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":724,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",18.01,18.018999,17.965,-0.161,4500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":927,"volume":694,"transactions":9,"vwap":1164},"2026-03-10",18.28,18.18,-0.099,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":703,"transactions":9,"vwap":1169},"2026-03-09",18.0049992,18.279,17.93,-0.003,-0.02,{"date":1174,"open":1175,"high":1176,"low":345,"close":1176,"change":1177,"percent_change":340,"volume":1178,"transactions":9,"vwap":1176},"2026-03-06",18.146,18.282,-0.167,3400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":680,"percent_change":1184,"volume":694,"transactions":9,"vwap":1182},"2026-03-05",18.42,18.449,18.4,-0.56,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1049,"volume":963,"transactions":9,"vwap":1188},"2026-03-04",18.38,18.553,0.126,{"date":1191,"open":363,"high":1192,"low":363,"close":1192,"change":1193,"percent_change":1194,"volume":854,"transactions":9,"vwap":1192},"2026-03-03",18.427,-0.11,-0.59,{"date":1196,"open":1197,"high":1198,"low":1187,"close":1198,"change":1199,"percent_change":1200,"volume":854,"transactions":9,"vwap":1198},"2026-03-02",18.46,18.537,0.105,0.57,{"date":1202,"open":1197,"high":1203,"low":1181,"close":1204,"change":1205,"percent_change":1206,"volume":1000,"transactions":9,"vwap":1204},"2026-02-27",18.504,18.432,-0.106,-0.57,{"date":1208,"open":959,"high":885,"low":959,"close":1209,"change":715,"percent_change":693,"volume":172,"transactions":9,"vwap":1209},"2026-02-26",18.538,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1120,"transactions":9,"vwap":1213},"2026-02-25",18.265,18.366,0.036,0.2,{"date":1217,"open":1218,"high":1219,"low":1220,"close":973,"change":1090,"percent_change":606,"volume":1221,"transactions":9,"vwap":973},"2026-02-24",18.22,18.331,18.21,8400,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1042,"percent_change":802,"volume":682,"transactions":9,"vwap":1224},"2026-02-23",18.308,{"date":1226,"open":973,"high":973,"low":1220,"close":1227,"change":1228,"percent_change":1229,"volume":917,"transactions":9,"vwap":1227},"2026-02-20",18.215,-0.063,-0.34,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1194,"volume":770,"transactions":9,"vwap":1233},"2026-02-19",18.205,18.278,-0.108,{"date":1236,"open":495,"high":495,"low":1187,"close":1237,"change":1238,"percent_change":348,"volume":1239,"transactions":9,"vwap":1237},"2026-02-18",18.386,-0.078,1900,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":801,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-17",18.358,18.464,0.53,4900,{"date":1247,"open":404,"high":404,"low":404,"close":404,"change":1248,"percent_change":1031,"volume":710,"transactions":9,"vwap":404},"2026-02-13",0.191,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-12",18.202,18.31,18.176,-0.27,-1.46,7900,{"date":1258,"open":1181,"high":885,"low":1181,"close":1259,"change":769,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-11",18.446,0.11,11400,{"date":1263,"open":1264,"high":1197,"low":1264,"close":1265,"change":1266,"percent_change":488,"volume":803,"transactions":9,"vwap":1265},"2026-02-10",18.26,18.426,0.293,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":751,"transactions":9,"vwap":1271},"2026-02-09",18.065001,18.16,18.133,0.013,0.07,{"date":1275,"open":891,"high":1276,"low":1028,"close":345,"change":1277,"percent_change":1278,"volume":1239,"transactions":9,"vwap":345},"2026-02-06",18.14,0.256,1.43,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-05",17.75,17.9,17.735,17.864,-0.026,-0.15,2000,{"date":1289,"open":1170,"high":1290,"low":1046,"close":1046,"change":1291,"percent_change":1292,"volume":917,"transactions":9,"vwap":1046},"2026-02-04",17.94,0.264,1.5,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":140,"volume":1178,"transactions":9,"vwap":1297},"2026-02-03",17.67,17.59,17.626,0.056,{"date":1300,"open":311,"high":311,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1261,"transactions":9,"vwap":1301},"2026-02-02",17.57,-0.183,-1.03,{"date":1305,"open":1301,"high":1306,"low":1301,"close":1306,"change":1189,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-30",17.753,0.71,3000,{"date":1310,"open":1311,"high":1312,"low":250,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-29",17.625,17.627,0.237,1.36,16400,{"date":1317,"open":250,"high":268,"low":270,"close":270,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":270},"2026-01-28",-0.3,-1.7,19500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-27",17.74,17.69,-0.015,-0.08,11600,{"date":1329,"open":328,"high":328,"low":280,"close":1330,"change":898,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-26",17.705,-1.75,4000,{"date":1334,"open":1270,"high":1335,"low":1170,"close":346,"change":768,"percent_change":769,"volume":1336,"transactions":9,"vwap":346},"2026-01-23",18.24,4800,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-22",18.294,18.016001,-0.21,-1.15,2900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1189,"percent_change":1348,"volume":694,"transactions":9,"vwap":1347},"2026-01-21",18.222,18.226,0.7,{"date":1350,"open":1351,"high":1351,"low":1142,"close":1014,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1014},"2026-01-20",18.23,-0.316,-1.72,3600,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-16",18.13,18.44,18.416,0.246,1.35,7000,{"date":1364,"open":891,"high":363,"low":891,"close":980,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":980},"2026-01-15",0.179,0.99,4700,{"date":1369,"open":288,"high":1370,"low":1034,"close":1370,"change":254,"percent_change":100,"volume":751,"transactions":9,"vwap":1370},"2026-01-14",17.991,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":853,"volume":751,"transactions":9,"vwap":1374},"2026-01-13",17.755,17.811,17.737,-0.011,{"date":1378,"open":1379,"high":1379,"low":299,"close":1380,"change":1381,"percent_change":1229,"volume":1382,"transactions":9,"vwap":1380},"2026-01-12",17.938,17.822,-0.061,13700,{"date":1384,"open":1170,"high":1028,"low":1385,"close":1385,"change":1386,"percent_change":423,"volume":1367,"transactions":9,"vwap":1385},"2026-01-09",17.883,-0.057,{"date":1388,"open":280,"high":1389,"low":280,"close":1290,"change":579,"percent_change":1390,"volume":725,"transactions":9,"vwap":1290},"2026-01-08",17.954,1.47,{"date":1392,"open":1393,"high":1170,"low":279,"close":279,"change":1394,"percent_change":1395,"volume":977,"transactions":9,"vwap":279},"2026-01-07",17.895,-0.197,-1.1,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1277,"percent_change":1400,"volume":756,"transactions":9,"vwap":1399},"2026-01-06",17.29,17.877,1.45,{"date":1402,"open":1054,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1017,"volume":1406,"transactions":9,"vwap":1404},"2026-01-05",17.71,17.621,-0.085,14500,{"date":1408,"open":1409,"high":319,"low":1409,"close":1410,"change":781,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-02",17.63,17.706,-0.24,13000,{"date":1414,"open":299,"high":299,"low":1053,"close":1415,"change":1416,"percent_change":1417,"volume":854,"transactions":9,"vwap":1415},"2025-12-31",17.748,-0.082,-0.46,{"date":1419,"open":319,"high":1420,"low":1421,"close":1420,"change":938,"percent_change":868,"volume":1422,"transactions":9,"vwap":1420},"2025-12-30",17.83,17.762,9100,{"date":1424,"open":1425,"high":319,"low":1403,"close":1426,"change":769,"percent_change":1260,"volume":1427,"transactions":9,"vwap":1426},"2025-12-29",17.746,17.751,18900,{"date":1429,"open":311,"high":1430,"low":280,"close":1430,"change":1431,"percent_change":438,"volume":1432,"transactions":9,"vwap":1430},"2025-12-26",17.731,0.027,10200,{"date":1434,"open":1435,"high":1053,"low":1436,"close":1437,"change":1189,"percent_change":1438,"volume":803,"transactions":9,"vwap":1437},"2025-12-24",17.648,17.64,17.704,0.72,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":578,"percent_change":446,"volume":751,"transactions":9,"vwap":1442},"2025-12-23",17.48,17.578,{"date":1444,"open":1445,"high":1060,"low":1446,"close":1447,"change":1448,"percent_change":150,"volume":172,"transactions":9,"vwap":1447},"2025-12-22",17.42,17.41,17.528,0.061,{"date":1450,"open":291,"high":291,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-19",17.44,17.467,-0.149,-0.85,19900,{"date":1457,"open":508,"high":1295,"low":1458,"close":1458,"change":1459,"percent_change":861,"volume":1460,"transactions":9,"vwap":1458},"2025-12-18",17.616,-0.051,2800,{"date":1462,"open":1054,"high":1463,"low":1054,"close":1464,"change":1465,"percent_change":57,"volume":751,"transactions":9,"vwap":1464},"2025-12-17",17.688,17.667,0.207,{"date":1467,"open":1082,"high":290,"low":1082,"close":260,"change":1468,"percent_change":927,"volume":1239,"transactions":9,"vwap":260},"2025-12-16",-0.094,{"date":1470,"open":1301,"high":1301,"low":268,"close":1471,"change":1472,"percent_change":1473,"volume":1011,"transactions":9,"vwap":1471},"2025-12-15",17.554,0.104,0.6,{"date":1475,"open":1476,"high":1476,"low":1446,"close":1065,"change":1477,"percent_change":1215,"volume":1221,"transactions":9,"vwap":1065},"2025-12-12",17.47,0.035,{"date":1479,"open":1441,"high":1441,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1354,"transactions":9,"vwap":1481},"2025-12-11",17.384,17.415,0.103,0.59,{"date":1485,"open":1398,"high":1486,"low":1398,"close":1487,"change":1488,"percent_change":1489,"volume":751,"transactions":9,"vwap":1487},"2025-12-10",17.378,17.312,0.158,0.92,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":681,"volume":694,"transactions":9,"vwap":1493},"2025-12-09",17.32,17.154,-0.095,{"date":1496,"open":1497,"high":270,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-08",17.35,17.249,-0.178,-1.02,3900,{"date":1503,"open":1070,"high":1070,"low":1504,"close":1504,"change":1165,"percent_change":1184,"volume":963,"transactions":9,"vwap":1504},"2025-12-05",17.427,{"date":1506,"open":280,"high":280,"low":1507,"close":1507,"change":723,"percent_change":503,"volume":787,"transactions":9,"vwap":1507},"2025-12-04",17.526,{"date":1509,"open":1409,"high":1510,"low":1409,"close":1511,"change":1512,"percent_change":282,"volume":1513,"transactions":9,"vwap":1511},"2025-12-03",17.815,17.695,0.007,20200,{"date":1515,"open":281,"high":1403,"low":281,"close":1463,"change":769,"percent_change":1260,"volume":1343,"transactions":9,"vwap":1463},"2025-12-02",{"date":1517,"open":1053,"high":319,"low":1518,"close":1518,"change":1519,"percent_change":503,"volume":1343,"transactions":9,"vwap":1518},"2025-12-01",17.668,-0.172,{"date":1521,"open":1281,"high":1034,"low":1281,"close":1034,"change":1522,"percent_change":120,"volume":787,"transactions":9,"vwap":1034},"2025-11-28",0.045,{"date":1524,"open":1525,"high":1526,"low":301,"close":1527,"change":1528,"percent_change":21,"volume":917,"transactions":9,"vwap":1527},"2025-11-26",17.796,17.846,17.795,0.041,{"date":1530,"open":508,"high":328,"low":508,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-25",17.754,0.154,0.87,5600,{"date":1536,"open":1054,"high":1054,"low":281,"close":281,"change":1537,"percent_change":1538,"volume":756,"transactions":9,"vwap":281},"2025-11-24",-0.018,-0.1,{"date":1540,"open":1445,"high":1541,"low":1445,"close":1542,"change":1543,"percent_change":1544,"volume":770,"transactions":9,"vwap":1542},"2025-11-21",17.683,17.618,0.268,1.54,{"date":1546,"open":299,"high":1046,"low":1497,"close":1497,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1497},"2025-11-20",0.042,0.24,19800,{"date":1551,"open":289,"high":289,"low":1105,"close":1552,"change":1553,"percent_change":946,"volume":1120,"transactions":9,"vwap":1552},"2025-11-19",17.308,-0.045,{"date":1555,"open":232,"high":1556,"low":241,"close":1557,"change":1272,"percent_change":1273,"volume":1534,"transactions":9,"vwap":1557},"2025-11-18",17.38,17.353,{"date":1559,"open":1065,"high":1065,"low":1560,"close":1560,"change":903,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-17",17.34,-0.71,8100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":445,"percent_change":1568,"volume":1534,"transactions":9,"vwap":1566},"2025-11-14",17.4,17.464,17.392,0.31,{"date":1570,"open":1282,"high":1282,"low":1446,"close":1446,"change":1571,"percent_change":304,"volume":928,"transactions":9,"vwap":1446},"2025-11-13",-0.071,{"date":1573,"open":1447,"high":290,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":703,"transactions":9,"vwap":1574},"2025-11-12",17.481,-0.115,-0.65,{"date":1578,"open":1111,"high":1579,"low":1111,"close":1579,"change":1580,"percent_change":1581,"volume":172,"transactions":9,"vwap":1579},"2025-11-11",17.596,0.361,2.09,{"date":1583,"open":203,"high":1111,"low":203,"close":1584,"change":1585,"percent_change":206,"volume":1000,"transactions":9,"vwap":1584},"2025-11-10",17.235,-0.025,{"date":1587,"open":1081,"high":1588,"low":203,"close":1588,"change":708,"percent_change":1278,"volume":1589,"transactions":9,"vwap":1588},"2025-11-07",17.26,5900,{"date":1591,"open":1094,"high":1592,"low":1593,"close":1593,"change":653,"percent_change":724,"volume":1594,"transactions":9,"vwap":1593},"2025-11-06",17.12,17.017,4400,{"date":1596,"open":1597,"high":1104,"low":1597,"close":1598,"change":1599,"percent_change":1473,"volume":703,"transactions":9,"vwap":1598},"2025-11-05",16.76,17.169,0.102,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":801,"percent_change":1200,"volume":1501,"transactions":9,"vwap":1603},"2025-11-04",16.902,17.066999,16.9,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":622,"volume":1610,"transactions":9,"vwap":1608},"2025-11-03",16.73,16.97,-0.006,3500,{"date":1612,"open":214,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-31",17.007,16.91,16.976,0.046,0.27,12500,{"date":1620,"open":1621,"high":18,"low":1621,"close":1622,"change":140,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-30",16.87,16.93,1.93,21800,{"date":1626,"open":1627,"high":1627,"low":24,"close":1628,"change":1629,"percent_change":1630,"volume":1336,"transactions":9,"vwap":1628},"2025-10-29",16.88,16.61,-0.8,-4.6,{"date":1632,"open":250,"high":250,"low":1446,"close":1446,"change":1633,"percent_change":1634,"volume":857,"transactions":9,"vwap":1446},"2025-10-28",-0.233,-1.32,{"date":1636,"open":1295,"high":1295,"low":1637,"close":1637,"change":837,"percent_change":1341,"volume":1000,"transactions":9,"vwap":1637},"2025-10-27",17.643,{"date":1639,"open":1281,"high":1281,"low":279,"close":279,"change":1640,"percent_change":1538,"volume":1641,"transactions":9,"vwap":279},"2025-10-24",-0.017,41800,{"date":1643,"open":1054,"high":1403,"low":1054,"close":1644,"change":1645,"percent_change":304,"volume":756,"transactions":9,"vwap":1644},"2025-10-23",17.697,-0.072,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":710,"transactions":9,"vwap":1649},"2025-10-22",17.76,17.769,0.149,0.85,{"date":1653,"open":1060,"high":1403,"low":1060,"close":1654,"change":769,"percent_change":1260,"volume":1011,"transactions":9,"vwap":1654},"2025-10-21",17.62,{"date":1656,"open":1296,"high":1657,"low":1296,"close":281,"change":867,"percent_change":50,"volume":854,"transactions":9,"vwap":281},"2025-10-20",17.615,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":867,"percent_change":50,"volume":787,"transactions":9,"vwap":1660},"2025-10-17",17.515,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":861,"volume":1667,"transactions":9,"vwap":1665},"2025-10-16",17.36,17.55,17.43,-0.05,4100,{"date":1669,"open":281,"high":281,"low":1670,"close":1441,"change":282,"percent_change":21,"volume":956,"transactions":9,"vwap":1441},"2025-10-15",17.475,{"date":1672,"open":223,"high":1451,"low":223,"close":1451,"change":1673,"percent_change":1674,"volume":1343,"transactions":9,"vwap":1451},"2025-10-14",0.1,0.58,{"date":1676,"open":1677,"high":1560,"low":1677,"close":1560,"change":1077,"percent_change":313,"volume":1610,"transactions":9,"vwap":1560},"2025-10-13",17.14,{"date":1679,"open":1069,"high":1588,"low":1081,"close":1680,"change":1645,"percent_change":348,"volume":676,"transactions":9,"vwap":1680},"2025-10-10",17.228,{"date":1682,"open":1683,"high":1451,"low":1684,"close":1684,"change":1037,"percent_change":962,"volume":1287,"transactions":9,"vwap":1684},"2025-10-09",17.405,17.3,{"date":1686,"open":1565,"high":1451,"low":270,"close":1665,"change":1687,"percent_change":1172,"volume":1688,"transactions":9,"vwap":1665},"2025-10-08",-0.004,20100,{"date":1690,"open":1497,"high":1691,"low":1497,"close":1692,"change":1693,"percent_change":888,"volume":1694,"transactions":9,"vwap":1692},"2025-10-07",17.516,17.434,0.025,7600,{"date":1696,"open":268,"high":291,"low":1697,"close":1697,"change":786,"percent_change":293,"volume":1698,"transactions":9,"vwap":1697},"2025-10-06",17.409,74700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-03",17.727,17.765,17.633,0.033,0.19,24600,{"date":1708,"open":1709,"high":1709,"low":1301,"close":281,"change":1286,"percent_change":1454,"volume":1501,"transactions":9,"vwap":281},"2025-10-02",17.81,{"date":1711,"open":1324,"high":310,"low":1324,"close":1281,"change":1553,"percent_change":1712,"volume":1239,"transactions":9,"vwap":1281},"2025-10-01",-0.25,{"date":1714,"open":508,"high":1527,"low":1715,"close":1527,"change":1716,"percent_change":1717,"volume":703,"transactions":9,"vwap":1527},"2025-09-30",17.612,0.204,1.16,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1411,"volume":756,"transactions":9,"vwap":1721},"2025-09-29",17.555,17.591,-0.043,{"date":1724,"open":508,"high":508,"low":1725,"close":1725,"change":1726,"percent_change":36,"volume":787,"transactions":9,"vwap":1725},"2025-09-26",17.634,0.127,{"date":1728,"open":1729,"high":1729,"low":250,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-09-25",17.644,17.507,-0.113,-0.64,1800,{"date":1735,"open":1436,"high":1324,"low":1654,"close":1654,"change":1736,"percent_change":724,"volume":1362,"transactions":9,"vwap":1654},"2025-09-24",-0.159,{"date":1738,"open":1409,"high":1739,"low":1409,"close":1739,"change":916,"percent_change":982,"volume":1667,"transactions":9,"vwap":1739},"2025-09-23",17.779,{"date":1741,"open":1054,"high":1053,"low":1654,"close":1053,"change":1742,"percent_change":1673,"volume":1160,"transactions":9,"vwap":1053},"2025-09-22",0.018,{"date":1744,"open":1745,"high":310,"low":1746,"close":1746,"change":1747,"percent_change":235,"volume":1011,"transactions":9,"vwap":1746},"2025-09-19",17.725,17.712,-0.058,{"date":1749,"open":280,"high":299,"low":280,"close":319,"change":1750,"percent_change":1751,"volume":1066,"transactions":9,"vwap":319},"2025-09-18",0.122,0.69,{"date":1753,"open":1323,"high":1290,"low":1435,"close":1435,"change":1754,"percent_change":366,"volume":814,"transactions":9,"vwap":1435},"2025-09-17",-0.032,{"date":1756,"open":1403,"high":310,"low":1757,"close":279,"change":853,"percent_change":1229,"volume":952,"transactions":9,"vwap":279},"2025-09-16",17.675,{"date":1759,"open":1760,"high":1760,"low":1323,"close":1323,"change":1341,"percent_change":217,"volume":1761,"transactions":9,"vwap":1323},"2025-09-15",17.99,10600,{"date":1763,"open":1151,"high":1151,"low":1170,"close":1764,"change":1765,"percent_change":1561,"volume":745,"transactions":9,"vwap":1764},"2025-09-12",17.95,-0.128,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1617,"percent_change":1770,"volume":676,"transactions":9,"vwap":1769},"2025-09-11",17.887,18.077999,1.52,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":293,"volume":1776,"transactions":9,"vwap":1774},"2025-09-10",18.030001,17.808,-0.229,19700,{"date":1778,"open":346,"high":1779,"low":1028,"close":1779,"change":1722,"percent_change":1411,"volume":1780,"transactions":9,"vwap":1779},"2025-09-09",18.037001,5800,{"date":1782,"open":1290,"high":1142,"low":1290,"close":1142,"change":1783,"percent_change":1784,"volume":1332,"transactions":9,"vwap":1142},"2025-09-08",-0.022,-0.12,{"date":1786,"open":345,"high":345,"low":346,"close":1787,"change":1788,"percent_change":100,"volume":1432,"transactions":9,"vwap":1787},"2025-09-05",18.102,0.181,{"date":1790,"open":1791,"high":1792,"low":299,"close":1792,"change":1793,"percent_change":36,"volume":803,"transactions":9,"vwap":1792},"2025-09-04",17.88,17.921,0.129,{"date":1795,"open":1283,"high":1796,"low":1283,"close":1796,"change":801,"percent_change":1139,"volume":172,"transactions":9,"vwap":1796},"2025-09-03",17.792,{"date":1798,"open":1799,"high":1799,"low":1511,"close":1511,"change":1800,"percent_change":1801,"volume":770,"transactions":9,"vwap":1511},"2025-09-02",18.108,-0.413,-2.28,{"date":1803,"open":1151,"high":1799,"low":1151,"close":1799,"change":1804,"percent_change":135,"volume":676,"transactions":9,"vwap":1799},"2025-08-29",0.118,{"date":1806,"open":1807,"high":1760,"low":1807,"close":1760,"change":110,"percent_change":853,"volume":963,"transactions":9,"vwap":1760},"2025-08-28",17.92,{"date":1809,"open":288,"high":891,"low":288,"close":891,"change":1810,"percent_change":1811,"volume":1460,"transactions":9,"vwap":891},"2025-08-27",0.222,1.25,{"date":1813,"open":1046,"high":1046,"low":1281,"close":1814,"change":1172,"percent_change":1193,"volume":977,"transactions":9,"vwap":1814},"2025-08-26",17.778,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":787,"transactions":9,"vwap":1818},"2025-08-25",17.828,17.798,-0.133,-0.74,{"date":1822,"open":310,"high":891,"low":310,"close":1823,"change":1824,"percent_change":1825,"volume":928,"transactions":9,"vwap":1823},"2025-08-22",17.931,0.298,1.69,{"date":1827,"open":319,"high":319,"low":1703,"close":1703,"change":1828,"percent_change":1193,"volume":751,"transactions":9,"vwap":1703},"2025-08-21",-0.019,{"date":1830,"open":281,"high":1034,"low":281,"close":1831,"change":922,"percent_change":1062,"volume":745,"transactions":9,"vwap":1831},"2025-08-20",17.652,{"date":1833,"open":268,"high":1834,"low":268,"close":1834,"change":1291,"percent_change":1770,"volume":694,"transactions":9,"vwap":1834},"2025-08-19",17.624,{"date":1836,"open":1664,"high":1664,"low":1663,"close":1663,"change":206,"percent_change":1629,"volume":1287,"transactions":9,"vwap":1663},"2025-08-18",{"date":1838,"open":1839,"high":268,"low":1840,"close":250,"change":1841,"percent_change":263,"volume":1362,"transactions":9,"vwap":250},"2025-08-15",17.456,17.425,0.068,{"date":1843,"open":1065,"high":260,"low":1446,"close":1844,"change":1845,"percent_change":1846,"volume":725,"transactions":9,"vwap":1844},"2025-08-14",17.432,-0.158,-0.9,{"date":1848,"open":1560,"high":1296,"low":1560,"close":1296,"change":1849,"percent_change":1850,"volume":956,"transactions":9,"vwap":1296},"2025-08-13",0.289,1.67,{"date":1852,"open":1075,"high":1853,"low":1106,"close":1853,"change":1854,"percent_change":140,"volume":814,"transactions":9,"vwap":1853},"2025-08-12",17.301,0.055,{"date":1856,"open":1497,"high":1497,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1025,"transactions":9,"vwap":1858},"2025-08-11",17.24,17.246,-0.134,-0.77,{"date":1862,"open":1863,"high":1863,"low":1556,"close":1556,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1556},"2025-08-08",17.51,-0.143,-0.82,14100,{"date":1868,"open":1869,"high":1296,"low":1476,"close":1870,"change":1871,"percent_change":1091,"volume":777,"transactions":9,"vwap":1870},"2025-08-07",17.521,17.523,0.023,{"date":1873,"open":1874,"high":1296,"low":1875,"close":250,"change":1193,"percent_change":1876,"volume":1877,"transactions":9,"vwap":250},"2025-08-06",17.58,17.451,-0.62,6700,{"date":1879,"open":270,"high":1880,"low":270,"close":1880,"change":1548,"percent_change":1881,"volume":814,"transactions":9,"vwap":1880},"2025-08-05",17.61,1.38,{"date":1883,"open":1441,"high":1070,"low":1117,"close":1117,"change":1884,"percent_change":1885,"volume":857,"transactions":9,"vwap":1117},"2025-08-04",0.096,0.56,{"date":1887,"open":1888,"high":1888,"low":225,"close":1889,"change":1890,"percent_change":1891,"volume":1501,"transactions":9,"vwap":1889},"2025-08-01",17.373,17.274,-0.066,-0.38,{"date":1893,"open":1894,"high":1476,"low":1560,"close":1560,"change":235,"percent_change":1895,"volume":917,"transactions":9,"vwap":1560},"2025-07-31",17.454,-1.87,{"date":1897,"open":1764,"high":1898,"low":1295,"close":1295,"change":775,"percent_change":1899,"volume":717,"transactions":9,"vwap":1295},"2025-07-30",17.958,-2.06,{"date":1901,"open":300,"high":1902,"low":300,"close":1902,"change":1903,"percent_change":716,"volume":751,"transactions":9,"vwap":1902},"2025-07-29",18.042,0.162,{"date":1905,"open":1163,"high":1163,"low":1791,"close":1791,"change":1906,"percent_change":1255,"volume":1907,"transactions":9,"vwap":1791},"2025-07-28",-0.264,3200,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":861,"volume":1120,"transactions":9,"vwap":1911},"2025-07-25",18.121,18.144,-0.052,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":503,"volume":676,"transactions":9,"vwap":1917},"2025-07-24",18.27,18.3,18.196,-0.176,{"date":1920,"open":1252,"high":1921,"low":1916,"close":1921,"change":1922,"percent_change":861,"volume":756,"transactions":9,"vwap":1921},"2025-07-23",18.372,-0.053,{"date":1924,"open":990,"high":1925,"low":990,"close":1925,"change":1926,"percent_change":1927,"volume":777,"transactions":9,"vwap":1925},"2025-07-22",18.425,0.282,1.55,{"date":1929,"open":1156,"high":1351,"low":1156,"close":1930,"change":1931,"percent_change":1326,"volume":917,"transactions":9,"vwap":1930},"2025-07-21",18.143,-0.014,{"date":1933,"open":1264,"high":1264,"low":1934,"close":1934,"change":1386,"percent_change":357,"volume":745,"transactions":9,"vwap":1934},"2025-07-18",18.157,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":976,"volume":710,"transactions":9,"vwap":1937},"2025-07-17",18.214,-0.013,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":100,"volume":963,"transactions":9,"vwap":1942},"2025-07-16",18.15,18.227,0.182,{"date":1945,"open":1220,"high":1220,"low":1946,"close":1946,"change":1947,"percent_change":244,"volume":676,"transactions":9,"vwap":1946},"2025-07-15",18.045,-0.253,{"date":1949,"open":1163,"high":966,"low":1351,"close":1950,"change":105,"percent_change":1951,"volume":1460,"transactions":9,"vwap":1950},"2025-07-14",18.298,0.33,{"date":1953,"open":1941,"high":1954,"low":942,"close":1954,"change":1171,"percent_change":1172,"volume":917,"transactions":9,"vwap":1954},"2025-07-11",18.238,{"date":1956,"open":363,"high":1957,"low":363,"close":1957,"change":1958,"percent_change":606,"volume":710,"transactions":9,"vwap":1957},"2025-07-10",18.241,0.021,{"date":1960,"open":1357,"high":1264,"low":1357,"close":1218,"change":1101,"percent_change":578,"volume":1961,"transactions":9,"vwap":1218},"2025-07-09",13600,{"date":1963,"open":1218,"high":1264,"low":1164,"close":1964,"change":1537,"percent_change":1538,"volume":756,"transactions":9,"vwap":1964},"2025-07-08",18.211,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":654,"volume":1120,"transactions":9,"vwap":1969},"2025-07-07",18.39,18.203,18.229,-0.148,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1050,"transactions":9,"vwap":1973},"2025-07-03",18.377,0.116,0.64,{"date":1977,"open":997,"high":1978,"low":1156,"close":1978,"change":1512,"percent_change":282,"volume":923,"transactions":9,"vwap":1978},"2025-07-02",18.261,{"date":1980,"open":1151,"high":1981,"low":1151,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-01",18.32,18.254,0.062,0.34,4200,{"date":1987,"open":1276,"high":1988,"low":1764,"close":1988,"change":1989,"percent_change":982,"volume":803,"transactions":9,"vwap":1988},"2025-06-30",18.192,0.051,{"date":1991,"open":1916,"high":1916,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":917,"transactions":9,"vwap":1992},"2025-06-27",18.141,-0.079,-0.43,{"date":1996,"open":1142,"high":1218,"low":1020,"close":1218,"change":1997,"percent_change":1998,"volume":854,"transactions":9,"vwap":1218},"2025-06-26",0.252,1.4,{"date":2000,"open":1357,"high":980,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-25",17.968,-0.368,-2.01,9300,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-24",18.462,18.335,18.336,-0.074,-0.4,10000,{"date":2014,"open":1163,"high":834,"low":2015,"close":834,"change":1215,"percent_change":2016,"volume":1354,"transactions":9,"vwap":834},"2025-06-23",18.2,1.1,{"date":2018,"open":1252,"high":1252,"low":1357,"close":1220,"change":1585,"percent_change":206,"volume":2019,"transactions":9,"vwap":1220},"2025-06-20",7400,{"date":2021,"open":1981,"high":1981,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1667,"transactions":9,"vwap":2022},"2025-06-18",18.235,0.088,0.48,{"date":2026,"open":2015,"high":2015,"low":2027,"close":2027,"change":110,"percent_change":853,"volume":694,"transactions":9,"vwap":2027},"2025-06-17",18.147,{"date":2029,"open":1934,"high":1934,"low":1934,"close":1934,"change":2030,"percent_change":1341,"volume":682,"transactions":9,"vwap":1934},"2025-06-16",-0.039,{"date":2032,"open":773,"high":773,"low":2033,"close":1917,"change":2034,"percent_change":2035,"volume":1589,"transactions":9,"vwap":1917},"2025-06-13",18.084999,-0.241,-1.31,{"date":2037,"open":835,"high":2038,"low":835,"close":2038,"change":1974,"percent_change":2039,"volume":963,"transactions":9,"vwap":2038},"2025-06-12",18.437,0.63,{"date":2041,"open":760,"high":760,"low":2042,"close":2042,"change":961,"percent_change":962,"volume":1120,"transactions":9,"vwap":2042},"2025-06-11",18.321,{"date":2044,"open":1197,"high":1197,"low":1197,"close":1197,"change":2045,"percent_change":2046,"volume":1733,"transactions":9,"vwap":1197},"2025-06-10",0.123,0.67,{"date":2048,"open":2049,"high":1181,"low":1164,"close":2050,"change":2051,"percent_change":521,"volume":777,"transactions":9,"vwap":2050},"2025-06-09",18.188,18.337,0.147,{"date":2053,"open":1941,"high":1252,"low":1941,"close":363,"change":1477,"percent_change":1705,"volume":1160,"transactions":9,"vwap":363},"2025-06-06",{"date":2055,"open":2015,"high":2015,"low":997,"close":997,"change":1405,"percent_change":2056,"volume":172,"transactions":9,"vwap":997},"2025-06-05",-0.47,{"date":2058,"open":1151,"high":1335,"low":1151,"close":1335,"change":2059,"percent_change":1273,"volume":1000,"transactions":9,"vwap":1335},"2025-06-04",0.012,{"date":2061,"open":835,"high":835,"low":990,"close":2062,"change":2063,"percent_change":462,"volume":857,"transactions":9,"vwap":2062},"2025-06-03",18.228,-0.122,{"date":2065,"open":1335,"high":966,"low":1335,"close":966,"change":2066,"percent_change":110,"volume":1733,"transactions":9,"vwap":966},"2025-06-02",-0.001,{"date":2068,"open":972,"high":2069,"low":1220,"close":2069,"change":1004,"percent_change":1005,"volume":676,"transactions":9,"vwap":2069},"2025-05-30",18.351,{"date":2071,"open":1915,"high":1915,"low":2072,"close":2072,"change":2073,"percent_change":668,"volume":787,"transactions":9,"vwap":2072},"2025-05-29",18.252,0.169,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1459,"percent_change":593,"volume":787,"transactions":9,"vwap":2077},"2025-05-28",18.082001,18.083,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1000,"transactions":9,"vwap":2081},"2025-05-27",17.885,18.134,0.329,1.85,{"date":2085,"open":1156,"high":1156,"low":1053,"close":2086,"change":1468,"percent_change":2087,"volume":1057,"transactions":9,"vwap":2086},"2025-05-23",17.805,-0.53,{"date":2089,"open":1028,"high":1168,"low":288,"close":2090,"change":2091,"percent_change":2092,"volume":1354,"transactions":9,"vwap":2090},"2025-05-22",17.899,-0.221,-1.22,{"date":2094,"open":2095,"high":2095,"low":345,"close":345,"change":2096,"percent_change":2097,"volume":1287,"transactions":9,"vwap":345},"2025-05-21",18.428,-0.508,-2.73,{"date":2099,"open":944,"high":909,"low":2100,"close":2100,"change":1645,"percent_change":2101,"volume":956,"transactions":9,"vwap":2100},"2025-05-20",18.628,-0.39,{"date":2103,"open":2104,"high":926,"low":453,"close":926,"change":887,"percent_change":888,"volume":862,"transactions":9,"vwap":926},"2025-05-19",18.62,{"date":2106,"open":1197,"high":2107,"low":1197,"close":2107,"change":2108,"percent_change":2109,"volume":676,"transactions":9,"vwap":2107},"2025-05-16",18.674,0.244,1.32,{"date":2111,"open":980,"high":1259,"low":1941,"close":959,"change":939,"percent_change":2112,"volume":1354,"transactions":9,"vwap":959},"2025-05-15",2.33,{"date":2114,"open":1357,"high":1357,"low":891,"close":1156,"change":1302,"percent_change":702,"volume":1733,"transactions":9,"vwap":1156},"2025-05-14",{"date":2116,"open":2015,"high":1351,"low":345,"close":2117,"change":1096,"percent_change":2118,"volume":1261,"transactions":9,"vwap":2117},"2025-05-13",18.193,-1.42,{"date":2120,"open":1187,"high":2121,"low":494,"close":2122,"change":769,"percent_change":1260,"volume":1733,"transactions":9,"vwap":2122},"2025-05-12",18.492,18.455,{"date":2124,"open":2125,"high":774,"low":495,"close":495,"change":2126,"percent_change":934,"volume":1287,"transactions":9,"vwap":495},"2025-05-09",18.456,0.081,{"date":2128,"open":558,"high":558,"low":2129,"close":2129,"change":2130,"percent_change":1846,"volume":917,"transactions":9,"vwap":2129},"2025-05-08",18.354,-0.166,{"date":2132,"open":909,"high":909,"low":773,"close":773,"change":2133,"percent_change":2133,"volume":803,"transactions":9,"vwap":773},"2025-05-07",0,{"date":2135,"open":829,"high":773,"low":829,"close":773,"change":2136,"percent_change":1561,"volume":857,"transactions":9,"vwap":773},"2025-05-06",-0.132,{"date":2138,"open":428,"high":428,"low":467,"close":2139,"change":1411,"percent_change":293,"volume":2140,"transactions":9,"vwap":2139},"2025-05-05",18.652,16500,{"date":2142,"open":944,"high":2143,"low":944,"close":2143,"change":2144,"percent_change":2145,"volume":1239,"transactions":9,"vwap":2143},"2025-05-02",18.892,0.332,1.79,{"date":2147,"open":493,"high":2148,"low":973,"close":885,"change":667,"percent_change":431,"volume":1985,"transactions":9,"vwap":885},"2025-05-01",18.618,{"date":2150,"open":2151,"high":1237,"low":2151,"close":1237,"change":2152,"percent_change":2153,"volume":1343,"transactions":9,"vwap":1237},"2025-04-30",18.011999,0.196,1.08,{"date":2155,"open":980,"high":2156,"low":990,"close":363,"change":1285,"percent_change":206,"volume":928,"transactions":9,"vwap":363},"2025-04-29",18.245,{"date":2158,"open":991,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1085,"volume":1178,"transactions":9,"vwap":2159},"2025-04-28",18.216,18.069,0.152,{"date":2163,"open":1915,"high":1915,"low":1156,"close":2164,"change":2165,"percent_change":2166,"volume":854,"transactions":9,"vwap":2164},"2025-04-25",18.063999,-0.334,-1.82,{"date":2168,"open":1197,"high":774,"low":402,"close":2169,"change":874,"percent_change":875,"volume":745,"transactions":9,"vwap":2169},"2025-04-24",18.398,{"date":2171,"open":2172,"high":2172,"low":966,"close":2173,"change":769,"percent_change":1260,"volume":756,"transactions":9,"vwap":2173},"2025-04-23",18.58,18.433,{"date":177,"open":1357,"high":1358,"low":1357,"close":2175,"change":2176,"percent_change":894,"volume":1460,"transactions":9,"vwap":2175},18.413,0.283]