[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFEQ":3,"homepage-market-summary":29,"stock-historical-HFEQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFEQ","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},"Unlimited HFEQ Equity Long\u002FShort ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.4844,2.19859,"Irregular",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.181,23.19,23.2001,23.0136,0.1674,0.73,2103.917,25.11,20.4,11087.015861232,59,308,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,38,45,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":22,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,"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":28,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.9,13047,4018453.965308,15.79,"2025-07-15",[179,182,190,199,208,215,223,230,240,250,260,268,277,286,296,305,315,323,334,344,354,364,374,384,393,403,413,423,432,443,449,460,470,478,487,496,506,516,526,537,547,556,566,574,582,587,595,604,614,623,630,638,645,656,665,673,683,692,700,708,715,722,729,738,746,750,756,763,769,776,782,789,796,801,807,814,821,826,835,842,850,857,865,871,877,881,888,896,903,909,916,924,929,935,941,949,958,965,972,980,988,996,1005,1012,1019,1026,1032,1038,1045,1051,1059,1064,1071,1078,1085,1092,1099,1107,1114,1120,1125,1133,1140,1148,1155,1164,1171,1179,1187,1195,1202,1209,1216,1223,1229,1234,1239,1247,1253,1260,1269,1274,1281,1289,1297,1304,1309,1318,1326,1332,1337,1343,1349,1356,1364,1370,1376,1381,1389,1395,1401,1409,1416,1421,1427,1434,1442,1449,1454,1461,1466,1473,1478,1485,1493,1501,1509,1515,1521,1527,1532,1537,1544,1549,1554,1560,1565,1572,1578,1584,1593,1600,1605,1611,1617,1624,1628,1636,1642,1647,1651,1655,1660,1665,1672,1676,1680,1685,1689,1694,1699,1706,1709,1716,1721,1725,1732,1740,1746,1752,1760,1768,1775,1778,1783,1788,1791,1796,1802,1808,1813,1817,1822,1826,1831,1838,1843,1847,1853,1859,1864,1871,1878,1884,1890,1894,1900,1904,1912,1915,1920,1924,1930,1935,1943,1948,1955,1958,1963,1968,1975,1980,1985,1990,1994,1998,2003,2009,2018,2023,2030,2035,2041,2049,2056,2061,2067,2073,2077,2082,2089,2094,2099,2105,2111,2118,2121,2125,2132,2135,2140,2146,2153,2161,2167,2171,2176,2180,2186,2191,2195,2199,2203,2206,2211,2217,2223,2228],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},46,23.193,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.9601,-0.0056,-0.02,378.2184,34,22.9536,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.15,23.0192,-0.1308,-0.57,5350.0924,33,23.1458,{"date":200,"open":201,"high":192,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.12,23.02,-0.04,-0.17,2038.4824,51,23.0951,{"date":209,"open":210,"high":18,"low":210,"close":18,"change":211,"percent_change":70,"volume":212,"transactions":213,"vwap":214},"2026-09-28",23.17,-0.2533,336.0494,26,23.1933,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":157,"volume":220,"transactions":221,"vwap":222},"2026-09-25",23.44,23.4433,0.1733,619.0494,30,23.442,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":203,"percent_change":204,"volume":227,"transactions":228,"vwap":229},"2026-09-24",23.08,23.27,2328.6074,71,23.2172,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",23.36,23.28,23.31,-0.4367,-1.84,321555.8064,108,23.2973,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":140,"volume":247,"transactions":248,"vwap":249},"2026-09-22",23.75,23.77,23.5601,23.7467,0.0767,1418.0494,49,23.6947,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",23.51,23.69,23.67,0.48,2.07,2032.0494,52,23.602,{"date":261,"open":192,"high":18,"low":262,"close":18,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",23.045,-0.26,-1.11,4513.0054,87,23.0859,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",22.98,23.45,0.47,2.05,1340.0494,41,23.3039,{"date":278,"open":279,"high":280,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":238,"vwap":285},"2026-09-16",23.265,23.32,22.9,-0.22,-0.95,6027.3694,23.1031,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",23.195,23.2,23.13,-0.21,-0.9,1430.4804,53,23.1712,{"date":297,"open":271,"high":298,"low":280,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",23.465,23.41,-0.29,-1.22,12453.1664,134,23.3825,{"date":306,"open":307,"high":242,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",23.68,23.66,23.7,0.185,0.79,5046.6624,74,23.7006,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":258,"vwap":322},"2026-09-10",23.65,23.515,-0.345,-1.45,892.0514,23.6148,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",24.01,24.02,23.85,23.86,-0.2218,-0.92,6376.1114,101,23.9581,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",24.199,24.24,24.0818,-0.1582,-0.65,21756.2644,113,24.2025,{"date":345,"open":346,"high":347,"low":348,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",24.13,24.2545,24.105,0.13,0.54,4838.2685,58,24.1933,{"date":355,"open":356,"high":357,"low":358,"close":356,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",24.11,24.1949,23.97,0.1498,0.63,3605.2275,64,24.1095,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",23.79,23.99,23.9602,0.1202,0.5,11880.0038,97,23.909,{"date":375,"open":376,"high":358,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",23.93,23.74,23.84,-0.34,-1.41,6473.2278,80,23.8247,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":291,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.2,24.1,24.18,-0.05,26987.5208,211,24.178,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",24.47,24.19,24.23,-0.25,-1.02,9556.9258,126,24.2952,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",24.52,24.36,24.48,-0.0571,-0.23,30140.6838,65,24.4243,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",24.62,24.49,24.5371,0.0481,0.2,3655.2908,75,24.5679,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",24.381,24.489,0.169,0.69,10639.4308,54,24.4754,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",24.28,24.37,24.26,24.32,-0.2054,-0.84,6424.5503,112,24.3038,{"date":444,"open":406,"high":445,"low":406,"close":445,"change":446,"percent_change":64,"volume":447,"transactions":180,"vwap":448},"2026-08-21",24.5254,0.219,573.68,24.4624,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",24.35,24.4699,24.25,24.3064,-0.3764,-1.52,12582.1058,105,24.3771,{"date":461,"open":415,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",24.83,24.57,24.6828,-0.3172,-1.27,29703.9718,321,24.6437,{"date":471,"open":472,"high":63,"low":473,"close":63,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",24.54,24.5,0,1196.9278,45,24.6186,{"date":479,"open":480,"high":481,"low":482,"close":63,"change":186,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",25.05,25.0751,24.985,-0.08,13321.818526,96,25.0543,{"date":488,"open":489,"high":490,"low":491,"close":489,"change":492,"percent_change":493,"volume":494,"transactions":258,"vwap":495},"2026-08-14",25.02,25.03,24.9501,-0.044,-0.18,3320.7968,25.0097,{"date":497,"open":498,"high":24,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",24.871,24.84,25.064,0.2272,0.91,15905.1038,109,25.0567,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",24.9794,24.79,24.8368,0.0208,0.08,4551.5208,55,24.8705,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",24.89,24.8,24.816,0.046,0.19,837.9228,48,24.8195,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",24.715,24.82,24.67,24.77,0.01,0.04,7808.8738,95,24.737,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",24.6,24.76,24.5701,0.2986,1.22,2970.7498,63,24.6451,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":197,"vwap":555},"2026-08-06",24.545,24.4,24.4614,-0.2286,-0.93,4287.7388,24.4424,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",24.85,24.86,24.69,-0.0916,-0.37,5324.7228,43,24.7291,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":421,"vwap":573},"2026-08-04",24.272,24.7816,0.7216,3,2001.8787,24.4466,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":180,"vwap":581},"2026-08-03",23.715,24.06,0.31,1.31,1729.7607,23.9794,{"date":583,"open":584,"high":242,"low":217,"close":242,"change":474,"percent_change":474,"volume":585,"transactions":421,"vwap":586},"2026-07-31",23.62,9280.1967,23.5363,{"date":588,"open":589,"high":242,"low":589,"close":242,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",23.39,0.5042,2.17,3118.8867,62,23.5401,{"date":596,"open":597,"high":366,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",23.4901,23.2458,-0.4092,-1.73,6170.6687,77,23.6428,{"date":605,"open":309,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",23.78,23.53,23.655,-0.075,-0.32,6284.3172,94,23.6352,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":421,"vwap":622},"2026-07-27",23.865,23.63,23.73,0.1593,0.68,2754.301182,23.7489,{"date":624,"open":607,"high":625,"low":607,"close":626,"change":627,"percent_change":532,"volume":628,"transactions":180,"vwap":629},"2026-07-24",23.72,23.5707,0.0021,882.8685,23.61,{"date":631,"open":366,"high":366,"low":252,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",23.5686,-0.2542,-1.07,5232.1305,179,23.6219,{"date":639,"open":640,"high":641,"low":242,"close":642,"change":389,"percent_change":291,"volume":643,"transactions":602,"vwap":644},"2026-07-22",23.88,23.8801,23.8228,2101.8865,23.8459,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",23.71,23.89,23.601,23.8728,0.4708,2.01,2216.713,69,23.7759,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",23.695,23.402,-0.2031,-0.86,3475.9805,70,23.4903,{"date":666,"open":242,"high":242,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",23.6051,-0.1932,-0.81,2020.0995,66,23.6439,{"date":674,"open":675,"high":676,"low":309,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",23.87,24.05,23.7983,-0.1929,-0.8,16825.1835,174,23.8469,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":180,"vwap":691},"2026-07-15",23.98,24.08,23.9912,-0.0953,-0.4,1288.0785,24.0162,{"date":693,"open":387,"high":694,"low":325,"close":695,"change":696,"percent_change":255,"volume":697,"transactions":698,"vwap":699},"2026-07-14",24.165,24.0865,0.1156,5053.9625,78,24.0967,{"date":701,"open":326,"high":326,"low":358,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",23.9709,-0.3311,-1.36,8934.507,61,23.9862,{"date":709,"open":710,"high":711,"low":388,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",24.21,24.302,0.022,0.09,6700,{"date":716,"open":717,"high":718,"low":396,"close":434,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":434},"2026-07-09",24.39,24.42,0.299,1.25,7100,{"date":723,"open":724,"high":724,"low":309,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",24.040001,23.981,-0.311,-1.28,1200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",24.27,24.31,24.22,24.292,-0.24,-0.98,32100,{"date":739,"open":740,"high":560,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",24.495,24.34,24.532,0.237,0.98,21500,{"date":747,"open":539,"high":539,"low":346,"close":748,"change":110,"percent_change":203,"volume":749,"transactions":9,"vwap":748},"2026-07-02",24.295,7000,{"date":751,"open":550,"high":740,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",24.305,-0.296,-1.2,9700,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":719,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-30",24.41,24.68,24.601,1.23,7200,{"date":764,"open":326,"high":765,"low":326,"close":711,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":711},"2026-06-29",24.38,0.196,0.81,15600,{"date":770,"open":771,"high":386,"low":772,"close":773,"change":774,"percent_change":562,"volume":775,"transactions":9,"vwap":773},"2026-06-26",24.17,24,24.106,-0.089,2600,{"date":777,"open":765,"high":407,"low":778,"close":779,"change":780,"percent_change":87,"volume":781,"transactions":9,"vwap":779},"2026-06-25",24.14,24.195,0.244,1800,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":171,"transactions":9,"vwap":786},"2026-06-24",24.035,23.9,23.951,-0.085,-0.35,{"date":790,"open":791,"high":791,"low":378,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",24.44,24.035999,-0.53,-2.16,4700,{"date":797,"open":435,"high":415,"low":435,"close":798,"change":799,"percent_change":157,"volume":800,"transactions":9,"vwap":798},"2026-06-22",24.566,0.181,3700,{"date":802,"open":405,"high":405,"low":437,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",24.385,0.355,1.48,5700,{"date":808,"open":717,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",24.66,24.030001,-0.186,-0.77,3300,{"date":815,"open":816,"high":539,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",24.535,24.216,-0.151,-0.62,2300,{"date":822,"open":785,"high":395,"low":785,"close":823,"change":824,"percent_change":825,"volume":800,"transactions":9,"vwap":823},"2026-06-15",24.367,0.525,2.2,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",23.82,23.965,23.8,23.842,0.177,0.75,1100,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":820,"transactions":9,"vwap":838},"2026-06-11",23.1,23.665,23.049999,0.855,3.75,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",23.24,22.8,22.81,-0.358,-1.55,1900,{"date":851,"open":852,"high":853,"low":845,"close":854,"change":310,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",23.33,23.48,23.168,0.8,10100,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",23.09,22.97,22.983,0.065,0.28,900,{"date":866,"open":234,"high":234,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",22.918,-0.946,-3.96,3200,{"date":872,"open":254,"high":873,"low":584,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",23.864,0.1,0.42,1300,{"date":878,"open":307,"high":879,"low":307,"close":880,"change":483,"percent_change":379,"volume":806,"transactions":9,"vwap":880},"2026-06-03",23.81,23.764,{"date":882,"open":883,"high":884,"low":617,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-02",23.64,23.844,0.206,0.87,2200,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",23.37,23.745,23.638,0.006,0.03,5100,{"date":897,"open":584,"high":647,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-29",23.58,23.632,0.012,0.05,2700,{"date":904,"open":905,"high":606,"low":906,"close":584,"change":907,"percent_change":474,"volume":908,"transactions":9,"vwap":584},"2026-05-28",23.385,23.29,0.001,2100,{"date":910,"open":317,"high":911,"low":912,"close":913,"change":914,"percent_change":105,"volume":915,"transactions":9,"vwap":913},"2026-05-27",23.709,23.55,23.619,0.013,4800,{"date":917,"open":918,"high":830,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",23.46,23.38,23.606,0.416,1.79,36700,{"date":925,"open":926,"high":906,"low":18,"close":18,"change":927,"percent_change":928,"volume":171,"transactions":9,"vwap":18},"2026-05-22",23.22,0.188,0.82,{"date":930,"open":931,"high":837,"low":931,"close":932,"change":933,"percent_change":255,"volume":934,"transactions":9,"vwap":932},"2026-05-21",22.85,23.0020008,0.111,142900,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":864,"transactions":9,"vwap":938},"2026-05-20",22.46,22.891,0.557,2.49,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-05-19",22.27,22.334,22.255,-0.317,-1.4,500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",22.66,22.68,22.54,22.651,-0.024,-0.11,1600,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":864,"transactions":9,"vwap":962},"2026-05-15",22.75,22.845,22.675,-0.648,-2.78,{"date":966,"open":233,"high":967,"low":844,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-14",23.435,23.323,0.052,0.22,4900,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",23.01,23.6,23.271,0.155,0.67,2000,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-12",23.059999,23.116,22.82,-0.315,-1.34,2800,{"date":989,"open":990,"high":967,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",23.26,23.25,23.431,-0.028,-0.12,1500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-08",23.359,23.54,22.91,23.459,0.455,1.98,45000,{"date":1006,"open":844,"high":844,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",22.99,23.0039997,-0.566,-2.4,600,{"date":1013,"open":290,"high":1014,"low":201,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",23.578,23.57,0.61,2.66,15800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":870,"transactions":9,"vwap":1023},"2026-05-05",22.87,23,22.96,0.435,1.93,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":301,"volume":987,"transactions":9,"vwap":1030},"2026-05-04",22.73,22.49,22.525,-0.279,{"date":1033,"open":931,"high":270,"low":960,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",22.804,-0.013,-0.06,6300,{"date":1039,"open":1040,"high":984,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-30",22.445,22.817,0.577,2.59,9900,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":812,"volume":728,"transactions":9,"vwap":1049},"2026-04-29",22.22,22.29,22.24,-0.172,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":987,"transactions":9,"vwap":1056},"2026-04-28",22.434,22.448,22.31,22.412,-0.223,-0.99,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1036,"percent_change":263,"volume":908,"transactions":9,"vwap":1063},"2026-04-27",22.69,22.715,22.635,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":767,"volume":1070,"transactions":9,"vwap":1067},"2026-04-24",22.65,22.695,22.64,0.182,700,{"date":1072,"open":1073,"high":1068,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":995,"transactions":9,"vwap":1075},"2026-04-23",22.63,22.51,22.513,-0.144,-0.64,{"date":1079,"open":960,"high":960,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-22",22.57,22.657,0.127,0.56,3900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":775,"transactions":9,"vwap":1089},"2026-04-21",22.77,22.797,22.53,-0.256,-1.12,{"date":1093,"open":931,"high":931,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-20",22.741,22.786,0.004,0.02,3600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":720,"volume":1106,"transactions":9,"vwap":1104},"2026-04-17",22.76,22.86,22.7,22.782,0.281,4000,{"date":1108,"open":937,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":533,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",22.52,22.41,22.501,0.008,9300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":483,"volume":908,"transactions":9,"vwap":1118},"2026-04-15",22.5,22.4,22.493,-0.017,{"date":1121,"open":1122,"high":1074,"low":1117,"close":1074,"change":1123,"percent_change":1124,"volume":870,"transactions":9,"vwap":1074},"2026-04-14",22.48,0.186,0.83,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":311,"volume":1132,"transactions":9,"vwap":1130},"2026-04-13",22.059999,22.325,22.049999,22.324,0.176,3400,{"date":1134,"open":1135,"high":943,"low":1136,"close":1137,"change":1138,"percent_change":735,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",22.205,22.112,22.148,-0.053,3800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-09",22.035999,22.28,22.201,0.053,0.24,4300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1137,"change":1153,"percent_change":1154,"volume":1098,"transactions":9,"vwap":1137},"2026-04-08",22.165,22.17,22.040001,0.818,3.83,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",21.17,21.37,21.155,21.33,0.014,0.07,6500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":781,"transactions":9,"vwap":1167},"2026-04-06",21.315,21.316,21.27,0.077,0.36,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1084,"transactions":9,"vwap":1176},"2026-04-02",21.31,21.32,21.11,21.239,-0.098,-0.46,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":543,"volume":1186,"transactions":9,"vwap":1184},"2026-04-01",21.44,21.47,21.25,21.337,0.257,83300,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",20.64,21.15,21.08,0.649,3.18,63100,{"date":1196,"open":1197,"high":1198,"low":25,"close":1199,"change":1200,"percent_change":409,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",20.61,20.68,20.431,-0.048,3100,{"date":1203,"open":1189,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":849,"transactions":9,"vwap":1206},"2026-03-27",20.69,20.46,20.479,-0.3,-1.44,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1139,"transactions":9,"vwap":1213},"2026-03-26",21.02,21.025,20.779,-0.501,-2.35,{"date":1217,"open":1183,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-03-25",21.28,21.22,0.338,1.61,29900,{"date":1224,"open":1198,"high":1225,"low":1189,"close":1226,"change":1227,"percent_change":1228,"volume":781,"transactions":9,"vwap":1226},"2026-03-24",20.995,20.942,-0.066,-0.31,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":824,"percent_change":1233,"volume":902,"transactions":9,"vwap":1232},"2026-03-23",21.21,21.0079994,2.56,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":964,"volume":908,"transactions":9,"vwap":1237},"2026-03-20",20.84,20.483,-0.586,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":849,"transactions":9,"vwap":1244},"2026-03-19",20.92,21.09,20.897,21.069,-0.111,-0.52,{"date":1248,"open":1249,"high":1249,"low":1190,"close":1250,"change":1251,"percent_change":456,"volume":1252,"transactions":9,"vwap":1250},"2026-03-18",21.49,21.18,-0.327,5000,{"date":1254,"open":1255,"high":1255,"low":1249,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-17",21.68,21.507,0.125,0.58,2900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-16",21.5,21.505,21.351,21.382,0.308,1.46,5600,{"date":1270,"open":1218,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1077,"volume":987,"transactions":9,"vwap":1272},"2026-03-13",21.35,21.073999,-0.135,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":834,"transactions":9,"vwap":1278},"2026-03-12",21.369,21.4,21.209,-0.528,-2.43,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1207,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",21.703,21.8,21.54,21.737,-0.065,6000,{"date":1290,"open":1291,"high":1129,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-10",21.92,21.76,21.802,0.051,0.23,2400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1170,"volume":813,"transactions":9,"vwap":1302},"2026-03-09",21.39,21.77,21.12,21.751,0.078,{"date":1305,"open":1285,"high":1306,"low":1285,"close":1306,"change":1307,"percent_change":1308,"volume":775,"transactions":9,"vwap":1306},"2026-03-06",21.673,-0.147,-0.67,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-05",21.87,22.030001,21.7,21.82,-0.419,-1.88,39500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-04",21.965,22.3,22.239,0.316,1.44,6100,{"date":1327,"open":1300,"high":1129,"low":1299,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-03",21.923,-0.897,-3.93,15700,{"date":1333,"open":1334,"high":281,"low":1334,"close":984,"change":1335,"percent_change":553,"volume":1336,"transactions":9,"vwap":984},"2026-03-02",22.585,-0.214,32200,{"date":1338,"open":1339,"high":837,"low":1339,"close":1340,"change":1341,"percent_change":736,"volume":1342,"transactions":9,"vwap":1340},"2026-02-27",22.887,23.034,-0.227,14100,{"date":1344,"open":890,"high":890,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":795,"transactions":9,"vwap":1346},"2026-02-26",23.245,23.261,-0.076,-0.33,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":987,"transactions":9,"vwap":1352},"2026-02-25",23.18,23.337,23.16,0.365,1.59,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-24",22.89,23.018999,22.972,0.366,1.62,17300,{"date":1365,"open":201,"high":201,"low":1109,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-23",22.606,-0.548,-2.37,7600,{"date":1371,"open":1101,"high":1353,"low":1101,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-20",23.154,0.377,1.66,4600,{"date":1377,"open":1066,"high":845,"low":1073,"close":1378,"change":1379,"percent_change":379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",22.777,-0.078,7400,{"date":1382,"open":1383,"high":1384,"low":846,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-18",22.83,23.030001,22.855,0.305,1.35,10500,{"date":1390,"open":1391,"high":1392,"low":1048,"close":1393,"change":1394,"percent_change":1207,"volume":1388,"transactions":9,"vwap":1393},"2026-02-17",22.58,22.67,22.55,-0.067,{"date":1396,"open":1068,"high":1397,"low":1089,"close":1398,"change":1399,"percent_change":1400,"volume":775,"transactions":9,"vwap":1398},"2026-02-13",22.74,22.617,0.146,0.65,{"date":1402,"open":1000,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",22.93,22.422,22.471,-0.487,-2.12,81800,{"date":1410,"open":1383,"high":18,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-11",22.71,22.958,0.216,0.95,20900,{"date":1417,"open":1007,"high":1007,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":728,"transactions":9,"vwap":1418},"2026-02-10",22.742,-0.1,-0.44,{"date":1422,"open":1397,"high":1423,"low":1411,"close":1424,"change":1425,"percent_change":125,"volume":1426,"transactions":9,"vwap":1424},"2026-02-09",22.92,22.842,0.092,7700,{"date":1428,"open":953,"high":1429,"low":1430,"close":960,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":960},"2026-02-06",22.79,22.495,0.764,3.47,17400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",22.13,22.14,21.986,-0.367,-1.64,12700,{"date":1443,"open":953,"high":953,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",22.26,22.353,-0.095,-0.42,25500,{"date":1450,"open":1451,"high":1451,"low":1049,"close":1054,"change":1452,"percent_change":1453,"volume":1296,"transactions":9,"vwap":1054},"2026-02-03",22.59,0.098,0.44,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":543,"volume":1460,"transactions":9,"vwap":1458},"2026-02-02",21.9,22.38,22.35,0.27,10400,{"date":1462,"open":1143,"high":1143,"low":1463,"close":1464,"change":847,"percent_change":1465,"volume":749,"transactions":9,"vwap":1464},"2026-01-30",21.96,22.08,-1.6,{"date":1467,"open":1066,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":493,"volume":1472,"transactions":9,"vwap":1470},"2026-01-29",23.4,22.115,22.438,-0.041,6200,{"date":1474,"open":1074,"high":1074,"low":1475,"close":1476,"change":1477,"percent_change":512,"volume":887,"transactions":9,"vwap":1476},"2026-01-28",22.39,22.479,0.017,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1267,"volume":1484,"transactions":9,"vwap":1481},"2026-01-27",22.34,22.462,22.15,0.323,28500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":311,"volume":1492,"transactions":9,"vwap":1490},"2026-01-26",22.175,22.19,22.1,22.139,0.173,46300,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-23",21.98,21.935,21.966,-0.243,-1.09,39900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":887,"transactions":9,"vwap":1506},"2026-01-22",22.285,22.36,22.151,22.209,0.241,1.1,{"date":1510,"open":1511,"high":1464,"low":1512,"close":1513,"change":1386,"percent_change":1514,"volume":1325,"transactions":9,"vwap":1513},"2026-01-21",21.89,21.59,21.968,1.41,{"date":1516,"open":1517,"high":1311,"low":1518,"close":1519,"change":1520,"percent_change":1058,"volume":971,"transactions":9,"vwap":1519},"2026-01-20",21.81,21.6,21.663,-0.217,{"date":1522,"open":1463,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":834,"transactions":9,"vwap":1524},"2026-01-16",22.01,21.88,-0.118,-0.54,{"date":1528,"open":1436,"high":1436,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":171,"transactions":9,"vwap":1529},"2026-01-15",21.998,0.047,0.21,{"date":1533,"open":1534,"high":1312,"low":1314,"close":1535,"change":1536,"percent_change":1162,"volume":775,"transactions":9,"vwap":1535},"2026-01-14",21.944,21.951,0.016,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1496,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1496},"2026-01-13",21.84,22.09,-0.192,-0.87,36300,{"date":1545,"open":1482,"high":1488,"low":1546,"close":1547,"change":1548,"percent_change":875,"volume":1472,"transactions":9,"vwap":1547},"2026-01-12",21.94,22.127,0.093,{"date":1550,"open":1511,"high":1436,"low":1511,"close":1551,"change":140,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",22.034,1.47,17200,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":125,"volume":1132,"transactions":9,"vwap":1558},"2026-01-08",21.56,21.78,21.714,0.086,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":301,"volume":987,"transactions":9,"vwap":1563},"2026-01-07",21.86,21.628,-0.267,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":720,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",21.65,21.91,21.895,0.271,10200,{"date":1573,"open":1181,"high":1255,"low":1181,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-05",21.624,0.509,2.41,16700,{"date":1579,"open":1250,"high":1250,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":714,"transactions":9,"vwap":1581},"2026-01-02",20.99,21.115,0.277,1.33,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-31",21.018,21.030001,20.77,20.838,-0.216,-1.03,18100,{"date":1594,"open":1595,"high":1190,"low":1596,"close":1597,"change":1598,"percent_change":263,"volume":1599,"transactions":9,"vwap":1597},"2025-12-30",21.035,21,21.054001,-0.055,7500,{"date":1601,"open":1596,"high":1602,"low":1596,"close":1603,"change":1604,"percent_change":1526,"volume":957,"transactions":9,"vwap":1603},"2025-12-29",21.14,21.109,-0.114,{"date":1606,"open":1218,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":532,"volume":1369,"transactions":9,"vwap":1609},"2025-12-26",21.34,21.1,21.223,0.003,{"date":1612,"open":1613,"high":1219,"low":1613,"close":1219,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1219},"2025-12-24",21.07,-2.091,-8.97,11000,{"date":1618,"open":974,"high":1619,"low":974,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-23",23.35,23.311,0.118,0.51,13800,{"date":1625,"open":859,"high":991,"low":859,"close":181,"change":1626,"percent_change":1627,"volume":979,"transactions":9,"vwap":181},"2025-12-22",0.178,0.77,{"date":1629,"open":1630,"high":1631,"low":974,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-19",23.041,23.102,23.014999,0.209,0.92,9200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1508,"volume":876,"transactions":9,"vwap":1640},"2025-12-18",22.88,23.07,22.806,0.249,{"date":1643,"open":1021,"high":1423,"low":953,"close":1644,"change":1645,"percent_change":1646,"volume":1163,"transactions":9,"vwap":1644},"2025-12-17",22.557,-0.383,-1.67,{"date":1648,"open":289,"high":289,"low":1087,"close":1649,"change":1650,"percent_change":399,"volume":806,"transactions":9,"vwap":1649},"2025-12-16",22.94,-0.237,{"date":1652,"open":991,"high":991,"low":1653,"close":1653,"change":1654,"percent_change":894,"volume":834,"transactions":9,"vwap":1653},"2025-12-15",23.177,0.007,{"date":1656,"open":919,"high":919,"low":1353,"close":210,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":210},"2025-12-12",-0.441,-1.87,119500,{"date":1661,"open":1662,"high":617,"low":271,"close":1663,"change":1425,"percent_change":1664,"volume":1259,"transactions":9,"vwap":1663},"2025-12-11",23.47,23.611,0.39,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":775,"transactions":9,"vwap":1669},"2025-12-10",23.101,23.545,23.519,0.418,1.81,{"date":1673,"open":1674,"high":289,"low":1667,"close":1667,"change":1675,"percent_change":874,"volume":1098,"transactions":9,"vwap":1667},"2025-12-09",23.126,0.023,{"date":1677,"open":290,"high":289,"low":1678,"close":1678,"change":1245,"percent_change":1679,"volume":800,"transactions":9,"vwap":1678},"2025-12-08",23.077999,-0.48,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1162,"percent_change":1684,"volume":781,"transactions":9,"vwap":1683},"2025-12-05",23.3,23.189,0.3,{"date":1686,"open":225,"high":192,"low":225,"close":1687,"change":1688,"percent_change":1531,"volume":1084,"transactions":9,"vwap":1687},"2025-12-04",23.119,0.048,{"date":1690,"open":974,"high":201,"low":1691,"close":1692,"change":419,"percent_change":886,"volume":1693,"transactions":9,"vwap":1692},"2025-12-03",22.95,23.070999,50200,{"date":1695,"open":1638,"high":1696,"low":1697,"close":1698,"change":969,"percent_change":1295,"volume":775,"transactions":9,"vwap":1698},"2025-12-02",22.941,22.84,22.871,{"date":1700,"open":1701,"high":1691,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-01",22.908,22.819,-0.181,-0.79,5800,{"date":1707,"open":1423,"high":1022,"low":1383,"close":1022,"change":1708,"percent_change":502,"volume":813,"transactions":9,"vwap":1022},"2025-11-28",0.207,{"date":1710,"open":1711,"high":1383,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":987,"transactions":9,"vwap":1713},"2025-11-26",22.622,22.61,22.793,0.273,1.21,{"date":1717,"open":1718,"high":1109,"low":1463,"close":1109,"change":1719,"percent_change":825,"volume":1720,"transactions":9,"vwap":1109},"2025-11-25",22.094999,0.484,6400,{"date":1722,"open":1723,"high":1142,"low":1723,"close":1142,"change":1575,"percent_change":1724,"volume":834,"transactions":9,"vwap":1142},"2025-11-24",21.926,2.36,{"date":1726,"open":1727,"high":1567,"low":1613,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-21",21.23,21.527,0.419,1.99,11400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-20",22.43,22.522,21.108,-0.743,-3.4,12400,{"date":1741,"open":1742,"high":1540,"low":1743,"close":1744,"change":712,"percent_change":874,"volume":1745,"transactions":9,"vwap":1744},"2025-11-19",21.79,21.72,21.851,2500,{"date":1747,"open":1748,"high":1438,"low":1748,"close":1749,"change":1090,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-18",21.558,21.829,-1.16,3000,{"date":1753,"open":951,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-17",22.692,21.95,22.084999,-0.554,-2.45,13300,{"date":1761,"open":1762,"high":1697,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-14",22.418,22.415,22.639,-0.112,-0.49,13700,{"date":1769,"open":1770,"high":1770,"low":960,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-13",23.42,22.751,-0.665,-2.84,19600,{"date":1776,"open":289,"high":1662,"low":289,"close":1777,"change":933,"percent_change":255,"volume":781,"transactions":9,"vwap":1777},"2025-11-12",23.416,{"date":1779,"open":234,"high":919,"low":1780,"close":1781,"change":1675,"percent_change":874,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",23.21,23.305,128200,{"date":1784,"open":201,"high":1785,"low":1649,"close":1785,"change":1786,"percent_change":1787,"volume":1472,"transactions":9,"vwap":1785},"2025-11-10",23.282,0.646,2.85,{"date":1789,"open":1047,"high":1790,"low":1436,"close":1790,"change":1096,"percent_change":1097,"volume":987,"transactions":9,"vwap":1790},"2025-11-07",22.636,{"date":1792,"open":919,"high":919,"low":1393,"close":1793,"change":1794,"percent_change":1795,"volume":1098,"transactions":9,"vwap":1793},"2025-11-06",22.632,-0.484,-2.09,{"date":1797,"open":1638,"high":1798,"low":1102,"close":983,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":983},"2025-11-05",23.235,0.392,1.73,8900,{"date":1803,"open":974,"high":974,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1380,"transactions":9,"vwap":1805},"2025-11-04",22.72,22.724,-0.652,-2.79,{"date":1809,"open":1798,"high":1810,"low":289,"close":1811,"change":1161,"percent_change":105,"volume":1812,"transactions":9,"vwap":1811},"2025-11-03",23.445,23.376,15400,{"date":1814,"open":234,"high":1662,"low":234,"close":1815,"change":1816,"percent_change":1016,"volume":775,"transactions":9,"vwap":1815},"2025-10-31",23.362,0.141,{"date":1818,"open":1819,"high":898,"low":1820,"close":1820,"change":1821,"percent_change":947,"volume":775,"transactions":9,"vwap":1820},"2025-10-30",23.479,23.221,-0.329,{"date":1823,"open":243,"high":243,"low":1662,"close":912,"change":1824,"percent_change":1825,"volume":870,"transactions":9,"vwap":912},"2025-10-29",-0.063,-0.27,{"date":1827,"open":253,"high":253,"low":1828,"close":1829,"change":993,"percent_change":994,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",23.59,23.613,1700,{"date":1832,"open":890,"high":1833,"low":890,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-27",23.689,23.641,0.417,1.8,8600,{"date":1839,"open":280,"high":280,"low":192,"close":1840,"change":1841,"percent_change":1842,"volume":902,"transactions":9,"vwap":1840},"2025-10-24",23.224,0.353,1.54,{"date":1844,"open":1804,"high":974,"low":1804,"close":1698,"change":1845,"percent_change":1846,"volume":795,"transactions":9,"vwap":1698},"2025-10-23",0.321,1.42,{"date":1848,"open":1021,"high":1021,"low":1849,"close":1393,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1393},"2025-10-22",22.461,-0.405,-1.76,24200,{"date":1854,"open":1384,"high":1855,"low":1856,"close":1857,"change":609,"percent_change":1348,"volume":1858,"transactions":9,"vwap":1857},"2025-10-21",23.040001,22.772,22.955,4500,{"date":1860,"open":1861,"high":839,"low":1861,"close":1384,"change":1862,"percent_change":1863,"volume":902,"transactions":9,"vwap":1384},"2025-10-20",22.914,0.521,2.31,{"date":1865,"open":1480,"high":1089,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-17",22.291,22.509,0.096,0.43,31700,{"date":1872,"open":1358,"high":1403,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-16",22.211,22.413,-0.331,-1.46,14600,{"date":1879,"open":1880,"high":1880,"low":1451,"close":1881,"change":1882,"percent_change":1883,"volume":995,"transactions":9,"vwap":1881},"2025-10-15",23.084999,22.744,0.258,1.15,{"date":1885,"open":1886,"high":952,"low":1887,"close":1888,"change":1559,"percent_change":145,"volume":1889,"transactions":9,"vwap":1888},"2025-10-14",22.33,22.281,22.486,8200,{"date":1891,"open":1284,"high":1029,"low":1284,"close":1117,"change":840,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1117},"2025-10-13",3.97,5300,{"date":1895,"open":860,"high":1384,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-10",21.545,-1.359,-5.93,8700,{"date":1901,"open":859,"high":859,"low":1101,"close":1902,"change":1903,"percent_change":1750,"volume":1893,"transactions":9,"vwap":1902},"2025-10-09",22.904,-0.269,{"date":1905,"open":1906,"high":926,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-08",23.11,23.086,23.173,0.293,1.28,19400,{"date":1913,"open":1914,"high":991,"low":1087,"close":1638,"change":985,"percent_change":704,"volume":721,"transactions":9,"vwap":1638},"2025-10-07",23.241,{"date":1916,"open":1917,"high":990,"low":225,"close":288,"change":804,"percent_change":1918,"volume":1919,"transactions":9,"vwap":288},"2025-10-06",23.175,1.55,20400,{"date":1921,"open":1403,"high":202,"low":1429,"close":1697,"change":1922,"percent_change":978,"volume":1923,"transactions":9,"vwap":1697},"2025-10-03",0.151,6600,{"date":1925,"open":1066,"high":1087,"low":1926,"close":1927,"change":1928,"percent_change":1664,"volume":1929,"transactions":9,"vwap":1927},"2025-10-02",22.56,22.689,0.089,26500,{"date":1931,"open":1029,"high":1855,"low":1029,"close":1932,"change":1933,"percent_change":157,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",22.6,0.165,45500,{"date":1936,"open":1937,"high":1122,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-30",22.426,22.21,22.435,0.031,0.14,4200,{"date":1944,"open":1048,"high":1110,"low":1048,"close":1945,"change":970,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-29",22.404,0.99,42800,{"date":1949,"open":1312,"high":1950,"low":1312,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-26",22.32,22.184,0.058,0.26,6900,{"date":1956,"open":1523,"high":846,"low":1523,"close":1957,"change":1379,"percent_change":788,"volume":1852,"transactions":9,"vwap":1957},"2025-09-25",22.126,{"date":1959,"open":1321,"high":1480,"low":1960,"close":1961,"change":1962,"percent_change":1228,"volume":762,"transactions":9,"vwap":1961},"2025-09-24",22.171,22.204,-0.07,{"date":1964,"open":1110,"high":1122,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":957,"transactions":9,"vwap":1965},"2025-09-23",22.274,-0.153,-0.68,{"date":1969,"open":1970,"high":1734,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-22",22.2,22.427,0.134,0.6,63500,{"date":1976,"open":1970,"high":1504,"low":1488,"close":1977,"change":1978,"percent_change":532,"volume":1979,"transactions":9,"vwap":1977},"2025-09-19",22.293,0.002,21100,{"date":1981,"open":1982,"high":1480,"low":1982,"close":1866,"change":1983,"percent_change":1583,"volume":1984,"transactions":9,"vwap":1866},"2025-09-18",22.075001,0.292,8300,{"date":1986,"open":1987,"high":1129,"low":1300,"close":1988,"change":1989,"percent_change":1083,"volume":1252,"transactions":9,"vwap":1988},"2025-09-17",22.021,21.999,0.122,{"date":1991,"open":1300,"high":1992,"low":1993,"close":1992,"change":1096,"percent_change":1097,"volume":1147,"transactions":9,"vwap":1992},"2025-09-16",21.877,21.73,{"date":1995,"open":1742,"high":1456,"low":1742,"close":1996,"change":427,"percent_change":130,"volume":1997,"transactions":9,"vwap":1996},"2025-09-15",21.873,246900,{"date":1999,"open":1993,"high":1742,"low":2000,"close":2001,"change":2002,"percent_change":1447,"volume":1877,"transactions":9,"vwap":2001},"2025-09-12",21.699,21.704,-0.091,{"date":2004,"open":1563,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":856,"transactions":9,"vwap":2005},"2025-09-11",21.795,21.625,0.553,2.6,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-10",21.26,21.41,21.19,21.242,0.113,0.53,27800,{"date":2019,"open":2020,"high":2021,"low":1587,"close":2021,"change":2022,"percent_change":1684,"volume":834,"transactions":9,"vwap":2021},"2025-09-09",21.040001,21.129,0.064,{"date":2024,"open":2025,"high":1191,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-08",20.996,21.065001,0.225,1.08,800,{"date":2031,"open":2020,"high":1190,"low":2032,"close":1236,"change":1446,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1236},"2025-09-05",20.72,-0.45,48500,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":57,"volume":1899,"transactions":9,"vwap":2039},"2025-09-04",20.7,20.939,20.935,0.247,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1201,"transactions":9,"vwap":2046},"2025-09-03",20.67,20.78,20.618,20.688,0.059,0.29,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1139,"transactions":9,"vwap":2053},"2025-09-02",20.8,20.49,20.629,-0.202,-0.97,{"date":2057,"open":2058,"high":2058,"low":2051,"close":2059,"change":1335,"percent_change":399,"volume":2060,"transactions":9,"vwap":2059},"2025-08-29",20.93,20.831,55300,{"date":2062,"open":2025,"high":1191,"low":2063,"close":2064,"change":1303,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-28",20.94,21.045,0.37,10900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":474,"percent_change":474,"volume":1830,"transactions":9,"vwap":2072},"2025-08-27",20.9,21.049999,20.81,20.967,{"date":2074,"open":1243,"high":2072,"low":2075,"close":2072,"change":2076,"percent_change":125,"volume":887,"transactions":9,"vwap":2072},"2025-08-26",20.85,0.084,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":283,"volume":870,"transactions":9,"vwap":2080},"2025-08-25",21.031,20.883,-0.2,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1670,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-22",20.97,21.094,21.083,2.02,400,{"date":2090,"open":1198,"high":1204,"low":2091,"close":2092,"change":186,"percent_change":1419,"volume":2093,"transactions":9,"vwap":2092},"2025-08-21",20.62,20.665,1400,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1119,"percent_change":483,"volume":1801,"transactions":9,"vwap":2098},"2025-08-20",20.699,20.43,20.685,{"date":2100,"open":1596,"high":2101,"low":2102,"close":2103,"change":398,"percent_change":2104,"volume":768,"transactions":9,"vwap":2103},"2025-08-19",21.36,20.65,20.702,-1.19,{"date":2106,"open":2069,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":1170,"volume":2110,"transactions":9,"vwap":2107},"2025-08-18",20.952,20.86,0.076,10600,{"date":2112,"open":2113,"high":2113,"low":1236,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-15",20.91,20.876,-0.106,-0.51,28300,{"date":2119,"open":2063,"high":2120,"low":2069,"close":2120,"change":1287,"percent_change":1228,"volume":1259,"transactions":9,"vwap":2120},"2025-08-14",20.982,{"date":2122,"open":2084,"high":1613,"low":2113,"close":2123,"change":2124,"percent_change":22,"volume":1745,"transactions":9,"vwap":2123},"2025-08-13",21.047001,0.152,{"date":2126,"open":2127,"high":2058,"low":2128,"close":2129,"change":1373,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-12",20.89,20.828,20.895,1.84,443500,{"date":2133,"open":1197,"high":1197,"low":2134,"close":2134,"change":1471,"percent_change":2081,"volume":171,"transactions":9,"vwap":2134},"2025-08-11",20.518,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1941,"percent_change":428,"volume":1070,"transactions":9,"vwap":2139},"2025-08-08",20.5,20.565,20.559,{"date":2141,"open":2142,"high":2137,"low":2143,"close":2144,"change":1536,"percent_change":512,"volume":2145,"transactions":9,"vwap":2144},"2025-08-07",20.495,20.35,20.419,4400,{"date":2147,"open":1205,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":171,"transactions":9,"vwap":2150},"2025-08-06",20.48,20.311,20.403,0.126,0.62,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-05",20.287,20.25,20.277,-0.031,-0.15,200,{"date":2162,"open":2163,"high":2143,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":876,"transactions":9,"vwap":2164},"2025-08-04",20.17,20.308,0.341,1.71,{"date":2168,"open":173,"high":2169,"low":173,"close":2169,"change":1348,"percent_change":2170,"volume":2088,"transactions":9,"vwap":2169},"2025-08-01",19.967,-1.63,{"date":2172,"open":2173,"high":2097,"low":2174,"close":2174,"change":2175,"percent_change":1967,"volume":948,"transactions":9,"vwap":2174},"2025-07-31",20.39,20.297,-0.138,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":1169,"percent_change":145,"volume":2160,"transactions":9,"vwap":2179},"2025-07-30",20.34,20.435,{"date":2181,"open":25,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1011,"transactions":9,"vwap":2183},"2025-07-29",20.47,20.358,-0.083,-0.41,{"date":2187,"open":2188,"high":1205,"low":2188,"close":2189,"change":2190,"percent_change":379,"volume":864,"transactions":9,"vwap":2189},"2025-07-28",20.36,20.441,-0.069,{"date":2192,"open":1197,"high":1197,"low":2193,"close":2193,"change":1169,"percent_change":145,"volume":2194,"transactions":9,"vwap":2193},"2025-07-25",20.51,100,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2033,"volume":2194,"transactions":9,"vwap":2197},"2025-07-24",20.433,-0.093,{"date":2200,"open":2143,"high":2201,"low":2143,"close":2201,"change":804,"percent_change":2202,"volume":876,"transactions":9,"vwap":2201},"2025-07-23",20.526,1.76,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":1161,"percent_change":1162,"volume":2194,"transactions":9,"vwap":2205},"2025-07-22",20.171,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":901,"volume":1296,"transactions":9,"vwap":2209},"2025-07-21",20.334,20.157,0.011,{"date":2212,"open":2156,"high":2156,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":971,"transactions":9,"vwap":2214},"2025-07-18",20.127,20.146,-0.032,-0.16,{"date":2218,"open":2163,"high":2219,"low":2220,"close":2221,"change":1626,"percent_change":2222,"volume":171,"transactions":9,"vwap":2221},"2025-07-17",20.21,20.15,20.178,0.89,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":186,"percent_change":1419,"volume":2227,"transactions":9,"vwap":2226},"2025-07-16",19.99,20,300,{"date":177,"open":2229,"high":2229,"low":2226,"close":2230,"change":1419,"percent_change":2231,"volume":915,"transactions":9,"vwap":2230},20.12,20.02,-0.5]