[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFMF":3,"homepage-market-summary":29,"stock-historical-HFMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFMF","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 HFMF Managed Futures ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7382,0.61665,"Irregular",{"close":17,"open":18,"high":17,"low":19,"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},22.52,22.28,22.22,22.55,-0.03,-0.13,3374.992095,24.92,20.205,11204.369498272,49.1,308,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19.85,10357,3189892.374568,12.04,"2025-07-15",[180,183,191,201,212,221,230,241,251,260,270,280,289,297,306,315,325,336,345,354,364,374,383,393,401,410,419,430,436,444,454,464,474,482,491,501,510,518,526,534,543,551,559,568,579,590,600,609,617,625,634,644,654,661,668,677,683,692,701,709,716,721,727,734,742,750,755,759,765,769,773,777,784,788,792,796,802,807,814,819,825,832,838,845,852,855,862,869,875,881,888,896,904,911,918,927,934,939,946,954,962,966,972,977,983,989,995,1001,1008,1016,1022,1028,1034,1039,1041,1048,1056,1063,1068,1075,1082,1089,1093,1098,1102,1105,1110,1115,1122,1128,1134,1140,1147,1156,1162,1168,1174,1182,1190,1195,1202,1210,1216,1225,1232,1238,1245,1251,1258,1264,1271,1277,1284,1290,1296,1301,1310,1314,1321,1327,1331,1337,1345,1349,1354,1360,1367,1374,1381,1387,1393,1398,1404,1411,1418,1425,1430,1436,1443,1448,1457,1463,1466,1472,1476,1481,1487,1491,1497,1506,1515,1521,1528,1534,1539,1543,1548,1552,1558,1565,1572,1575,1582,1586,1592,1595,1601,1605,1610,1614,1621,1627,1632,1636,1642,1646,1652,1657,1663,1669,1676,1683,1690,1694,1700,1706,1711,1717,1723,1730,1736,1740,1746,1750,1755,1759,1764,1767,1773,1778,1785,1791,1795,1800,1804,1811,1818,1824,1829,1833,1838,1843,1851,1857,1863,1868,1872,1875,1880,1885,1889,1891,1895,1902,1906,1910,1914,1919,1924,1929,1934,1940,1945,1952,1958,1965,1969,1973,1977,1982,1988,1993,1998,2003,2008,2012,2019,2022,2026,2031,2038,2043,2047,2052,2058,2062,2067,2072,2076,2081,2087,2093,2098,2101,2107,2113,2118,2121],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},88,22.3836,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":51,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.65,22.45,0.11,11296.4531,77,22.5418,{"date":192,"open":186,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.4501,22.43,22.44,0.1,0.45,1795.084409,73,22.4475,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",22.42,22.56,22.33,22.34,-0.12,-0.53,3827.6451,64,22.4037,{"date":213,"open":17,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.535,22.46,0.045,0.2,3909.150051,76,22.5235,{"date":222,"open":186,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",22.59,22.415,-0.2004,-0.89,32341.1991,122,22.4832,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.4,22.6401,22.3801,22.6154,0.3254,1.46,22640.6771,219,22.562,{"date":242,"open":243,"high":206,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",22.21,22.205,22.29,0.2864,1.3,7479.9441,105,22.2638,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",22.1,22.0036,-0.0914,-0.41,2984.4773,62,22.0471,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",22.155,22.04,22.095,-0.1846,-0.83,8313.6023,115,22.1203,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",22.25,22.38,22.2796,0.0596,0.27,1962.19109,65,22.3345,{"date":281,"open":282,"high":283,"low":282,"close":19,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",22.201,22.329,-0.06,-0.27,3154.94355,75,22.245,{"date":290,"open":206,"high":206,"low":291,"close":18,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",22.12,-0.1602,-0.71,10896.6403,134,22.2284,{"date":298,"open":205,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",22.4402,22.32,0.3602,1.63,3104.40158,94,22.3934,{"date":307,"open":308,"high":309,"low":263,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":268,"vwap":314},"2026-09-14",22.18,22.285,22.08,0.0477,0.22,25166.4773,22.0555,{"date":316,"open":317,"high":310,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",21.96,21.92,22.0323,-0.2724,-1.22,28976.8223,160,22.0262,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",22.02,22.305,22.01,22.3047,0.3893,1.78,6676.4773,78,22.0694,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",21.68,21.9154,0.2388,1.1,5783.5503,71,21.7705,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":121,"volume":351,"transactions":352,"vwap":353},"2026-09-08",21.63,21.6766,21.61,0.0535,9457.898231,70,21.6472,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",21.53,21.6231,21.511,0.0702,0.33,788.5233,49,21.5414,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",21.62,21.48,21.5529,-0.1952,-0.9,4208.6381,85,21.51,{"date":375,"open":366,"high":376,"low":366,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.765,21.7481,-0.0619,-0.28,3690.8791,57,21.6944,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":181,"vwap":392},"2026-09-01",21.69,21.82,21.66,21.81,0.2679,1.24,6826.1721,21.7048,{"date":394,"open":349,"high":349,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":343,"vwap":400},"2026-08-31",21.49,21.5421,0.1321,0.62,17334.5471,21.5965,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":146,"volume":407,"transactions":408,"vwap":409},"2026-08-28",21.4,21.42,21.41,0.08,7372.1991,50,21.4135,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",21.14,21.33,0.0975,0.46,1686.8791,51,21.2705,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",21.22,21.31,21.205,21.2325,0.0925,0.44,195146.3181,464,21.2768,{"date":431,"open":432,"high":405,"low":412,"close":412,"change":433,"percent_change":71,"volume":434,"transactions":417,"vwap":435},"2026-08-25",21.25,-0.23,2703.2191,21.2536,{"date":437,"open":405,"high":405,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":295,"vwap":443},"2026-08-24",21.32,21.37,-0.18,-0.84,12950.232362,21.3637,{"date":445,"open":395,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",21.59,21.46,21.55,0.1655,0.77,11078.0361,113,21.496,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",21.29,21.405,21.3845,0.2425,1.15,4581.8791,106,21.36,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",21.39,21.13,21.142,-0.438,-2.03,93083.3146,325,21.1666,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":362,"vwap":481},"2026-08-18",21.689,21.58,-0.32,-1.46,915.4666,21.6393,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":158,"volume":488,"transactions":489,"vwap":490},"2026-08-17",21.73,21.9,21.72,0.1609,4883.065,52,21.7926,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",21.6699,21.74,21.7391,0.1237,0.57,5675.2903,90,21.7246,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":489,"vwap":509},"2026-08-13",21.5601,21.65,21.6154,-0.1253,-0.58,2862.6663,21.6077,{"date":511,"open":494,"high":512,"low":513,"close":514,"change":515,"percent_change":51,"volume":516,"transactions":343,"vwap":517},"2026-08-12",21.77,21.7301,21.7407,0.1057,5297.4863,21.7411,{"date":519,"open":477,"high":520,"low":477,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",21.635,0.02,0.09,648.5103,36,21.6228,{"date":527,"open":367,"high":528,"low":367,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",21.615,0.41,1.93,3523.0703,72,21.5384,{"date":535,"open":536,"high":536,"low":537,"close":423,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",21.3,21.19,-0.205,-0.96,2501.8173,63,21.2312,{"date":544,"open":456,"high":404,"low":545,"close":405,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",21.27,0.1253,0.59,1546.4953,38,21.326,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":522,"volume":557,"transactions":549,"vwap":558},"2026-08-05",21.265,21.2847,21.26,0.0185,1255.0483,21.2721,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":362,"vwap":567},"2026-08-04",21.209,21.2662,21.195,0.2012,0.96,1865.013,21.2212,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",20.9,21.08,20.8,21.065,-0.4173,-1.94,12209.383,101,20.9393,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",21.545,21.5541,21.4744,21.4823,-0.0477,-0.22,2169.409,109,21.5013,{"date":591,"open":592,"high":593,"low":594,"close":356,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",21.8311,21.835,21.431,-0.2859,-1.31,3216.477,67,21.5643,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":151,"volume":606,"transactions":607,"vwap":608},"2026-07-29",21.8,21.84,21.8159,0.0763,8142.085,392,21.8141,{"date":610,"open":603,"high":603,"low":484,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",21.7396,-0.2154,-0.98,1632.013,43,21.7646,{"date":618,"open":253,"high":291,"low":619,"close":620,"change":621,"percent_change":266,"volume":622,"transactions":623,"vwap":624},"2026-07-27",21.935,21.955,-0.1827,1998.013,44,21.9976,{"date":626,"open":627,"high":627,"low":291,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",22.219,22.1377,-0.1723,-0.77,392.53,29,22.153,{"date":635,"open":205,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",22.36,22.3,22.31,0.1251,0.56,15891.947,123,22.3151,{"date":645,"open":308,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",22.1901,22.16,22.1849,-0.035,-0.16,2116.536,60,22.1771,{"date":655,"open":327,"high":656,"low":327,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":524,"vwap":660},"2026-07-21",22.2199,0.3724,1.7,12400.013,22.1884,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":146,"volume":666,"transactions":258,"vwap":667},"2026-07-20",21.83,21.8475,0.0825,2296.059,21.8277,{"date":669,"open":670,"high":671,"low":670,"close":376,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",21.629,21.769,0.085,0.39,3131.158,61,21.7267,{"date":678,"open":679,"high":602,"low":387,"close":338,"change":680,"percent_change":266,"volume":681,"transactions":598,"vwap":682},"2026-07-16",21.79,-0.1811,4002.747,21.7158,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":334,"vwap":691},"2026-07-15",21.859,21.8611,21.78,-0.0189,-0.09,4514.013,21.7959,{"date":693,"open":317,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":381,"vwap":700},"2026-07-14",21.97,21.855,21.88,0.075,0.34,3493.47,21.9036,{"date":702,"open":670,"high":703,"low":670,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",21.805,0.245,1.14,2619.1287,53,21.6888,{"date":710,"open":711,"high":477,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",21.54,21.56,0.025,0.12,21800,{"date":717,"open":712,"high":718,"low":719,"close":719,"change":649,"percent_change":650,"volume":720,"transactions":9,"vwap":719},"2026-07-09",21.585,21.535,2100,{"date":722,"open":446,"high":366,"low":711,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",21.57,0.111,0.52,2800,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":522,"volume":733,"transactions":9,"vwap":731},"2026-07-07",21.34,21.465,21.459,0.019,9200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",21.28,21.45,21.44,0.265,1.25,7200,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",21.255,21.16,21.175,-0.14,-0.66,4000,{"date":751,"open":456,"high":405,"low":456,"close":752,"change":22,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",21.315,-0.61,18000,{"date":756,"open":405,"high":757,"low":405,"close":757,"change":758,"percent_change":698,"volume":720,"transactions":9,"vwap":757},"2026-06-30",21.445,0.072,{"date":760,"open":761,"high":466,"low":761,"close":762,"change":763,"percent_change":276,"volume":764,"transactions":9,"vwap":762},"2026-06-29",21.355,21.373,0.058,3800,{"date":766,"open":536,"high":438,"low":536,"close":752,"change":767,"percent_change":207,"volume":768,"transactions":9,"vwap":752},"2026-06-26",-0.025,900,{"date":770,"open":422,"high":403,"low":422,"close":729,"change":771,"percent_change":131,"volume":772,"transactions":9,"vwap":729},"2026-06-25",0.165,6800,{"date":774,"open":736,"high":736,"low":745,"close":746,"change":775,"percent_change":613,"volume":776,"transactions":9,"vwap":746},"2026-06-24",-0.21,5200,{"date":778,"open":463,"high":405,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",21.35,21.385,-0.155,-0.72,2900,{"date":785,"open":349,"high":349,"low":356,"close":711,"change":786,"percent_change":208,"volume":787,"transactions":9,"vwap":711},"2026-06-22",-0.115,11900,{"date":789,"open":349,"high":790,"low":448,"close":790,"change":521,"percent_change":522,"volume":791,"transactions":9,"vwap":790},"2026-06-18",21.655,28500,{"date":793,"open":388,"high":388,"low":520,"close":520,"change":794,"percent_change":795,"volume":172,"transactions":9,"vwap":520},"2026-06-17",-0.101,-0.46,{"date":797,"open":388,"high":388,"low":486,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",21.736,-0.149,-0.68,5500,{"date":803,"open":603,"high":804,"low":805,"close":804,"change":689,"percent_change":256,"volume":806,"transactions":9,"vwap":804},"2026-06-15",21.885,21.815,5800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":521,"volume":813,"transactions":9,"vwap":811},"2026-06-12",22,21.94,21.975,0.005,2200,{"date":815,"open":816,"high":816,"low":694,"close":694,"change":817,"percent_change":478,"volume":818,"transactions":9,"vwap":694},"2026-06-11",22.049999,-0.07,2000,{"date":820,"open":810,"high":291,"low":810,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",22.040001,0.04,0.18,7600,{"date":826,"open":827,"high":828,"low":694,"close":809,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":809},"2026-06-09",22.034,22.045,-0.065,-0.29,12400,{"date":833,"open":834,"high":253,"low":834,"close":835,"change":836,"percent_change":111,"volume":837,"transactions":9,"vwap":835},"2026-06-08",21.99,22.065001,-0.003,17600,{"date":839,"open":840,"high":310,"low":834,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",22.07,22.068001,-0.162,-0.73,8400,{"date":846,"open":19,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-04",22.23,22.14,-0.135,-0.6,9300,{"date":853,"open":195,"high":195,"low":854,"close":854,"change":22,"percent_change":507,"volume":749,"transactions":9,"vwap":854},"2026-06-03",22.365,{"date":856,"open":215,"high":857,"low":215,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-02",22.51,22.495,-0.075,-0.33,16000,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":791,"transactions":9,"vwap":865},"2026-06-01",22.54,22.57,22.47,0.233,1.04,{"date":870,"open":871,"high":871,"low":272,"close":872,"change":873,"percent_change":800,"volume":874,"transactions":9,"vwap":872},"2026-05-29",22.39,22.337,-0.154,4200,{"date":876,"open":17,"high":877,"low":194,"close":878,"change":879,"percent_change":217,"volume":880,"transactions":9,"vwap":878},"2026-05-28",22.53,22.491,0.046,4700,{"date":882,"open":883,"high":883,"low":232,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",22.68,22.445,-0.34,-1.49,9700,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-05-26",22.76,22.785,22.74,-0.197,-0.86,6700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":747,"volume":903,"transactions":9,"vwap":901},"2026-05-22",23.030001,23.040001,22.93,22.982,-0.032,3700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":433,"volume":764,"transactions":9,"vwap":909},"2026-05-21",23.155,23.17,22.98,23.014,-0.053,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":613,"volume":749,"transactions":9,"vwap":916},"2026-05-20",23.195,23.24,23.021999,23.066999,-0.228,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",23.28,23.31,23.22,23.295,0.035,0.15,108500,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":312,"volume":933,"transactions":9,"vwap":931},"2026-05-18",23.191,23.36,23.26,0.051,2700,{"date":935,"open":907,"high":936,"low":937,"close":936,"change":938,"percent_change":65,"volume":895,"transactions":9,"vwap":936},"2026-05-15",23.209,23.14,0.208,{"date":940,"open":941,"high":942,"low":900,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-14",22.95,23.00099945,0.032,0.14,1900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-13",22.94,23.059,22.969,0.059,0.26,12300,{"date":955,"open":900,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-12",22.935,22.87,22.91,0.195,0.86,6600,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":944,"percent_change":398,"volume":749,"transactions":9,"vwap":965},"2026-05-11",22.62,22.715,{"date":967,"open":204,"high":968,"low":864,"close":969,"change":970,"percent_change":830,"volume":971,"transactions":9,"vwap":969},"2026-05-08",22.58,22.575,-0.066,51400,{"date":973,"open":854,"high":974,"low":975,"close":974,"change":944,"percent_change":398,"volume":976,"transactions":9,"vwap":974},"2026-05-07",22.641,22.35,7000,{"date":978,"open":979,"high":979,"low":186,"close":980,"change":981,"percent_change":982,"volume":772,"transactions":9,"vwap":980},"2026-05-06",22.84,22.501,-0.514,-2.23,{"date":984,"open":985,"high":985,"low":948,"close":986,"change":111,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-05",23.1,23.014999,-0.04,49000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":522,"percent_change":673,"volume":903,"transactions":9,"vwap":994},"2026-05-04",22.887,23.09,22.885,23.025,{"date":996,"open":997,"high":948,"low":997,"close":956,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":956},"2026-05-01",22.825,-0.004,-0.02,6000,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":749,"transactions":9,"vwap":1005},"2026-04-30",23.01,22.89,22.939,-0.684,-2.9,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",23.44,23.64,23.623,0.293,1.26,15400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":720,"transactions":9,"vwap":1018},"2026-04-28",23.33,23.32,0.125,0.54,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":216,"percent_change":1027,"volume":903,"transactions":9,"vwap":1026},"2026-04-27",23.16,23.23,23.205,0.19,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1024,"change":21,"percent_change":22,"volume":1033,"transactions":9,"vwap":1024},"2026-04-24",23.19,23.21,23.13,5300,{"date":1035,"open":1032,"high":1036,"low":1037,"close":1030,"change":406,"percent_change":151,"volume":1038,"transactions":9,"vwap":1030},"2026-04-23",23.199,23.11,1700,{"date":1040,"open":898,"high":1037,"low":898,"close":1037,"change":999,"percent_change":689,"volume":801,"transactions":9,"vwap":1037},"2026-04-22",{"date":1042,"open":1003,"high":1043,"low":1044,"close":1032,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1032},"2026-04-21",23.135,23,0.175,0.76,3500,{"date":1049,"open":1004,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-20",22.97,22.86,22.955,0.139,0.61,5600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":753,"volume":1062,"transactions":9,"vwap":1060},"2026-04-17",22.85,22.655,22.816,-0.139,3900,{"date":1064,"open":948,"high":901,"low":900,"close":1052,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1052},"2026-04-16",0.155,0.68,3300,{"date":1069,"open":1070,"high":1071,"low":890,"close":1072,"change":1073,"percent_change":999,"volume":1074,"transactions":9,"vwap":1072},"2026-04-15",22.79,22.829,22.8,-0.005,17300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":256,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",22.73,22.82,22.805,-0.094,28000,{"date":1083,"open":1084,"high":1084,"low":1004,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",23.02,22.899,-0.081,-0.35,4800,{"date":1090,"open":1091,"high":1091,"low":941,"close":908,"change":521,"percent_change":522,"volume":1092,"transactions":9,"vwap":908},"2026-04-10",23.059999,3600,{"date":1094,"open":1003,"high":1003,"low":958,"close":1095,"change":1096,"percent_change":1087,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",22.96,-0.08,5400,{"date":1099,"open":992,"high":992,"low":908,"close":899,"change":1100,"percent_change":1101,"volume":726,"transactions":9,"vwap":899},"2026-04-08",-0.151,-0.65,{"date":1103,"open":920,"high":920,"low":907,"close":929,"change":1104,"percent_change":207,"volume":726,"transactions":9,"vwap":929},"2026-04-07",-0.029,{"date":1106,"open":1107,"high":922,"low":1037,"close":922,"change":1108,"percent_change":1109,"volume":715,"transactions":9,"vwap":922},"2026-04-06",23.2,0.03,0.13,{"date":1111,"open":1112,"high":1112,"low":1032,"close":1030,"change":1113,"percent_change":1114,"volume":824,"transactions":9,"vwap":1030},"2026-04-02",23.25,-0.1,-0.43,{"date":1116,"open":1117,"high":1018,"low":1118,"close":1119,"change":1120,"percent_change":698,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",23.3,23.245,23.29,0.078,19600,{"date":1123,"open":898,"high":1124,"low":1125,"close":1124,"change":141,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",23.212,22.958,1.4,10200,{"date":1129,"open":899,"high":899,"low":957,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-30",22.892,-0.158,-0.69,10700,{"date":1135,"open":1003,"high":1030,"low":1003,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-27",23.049999,0.098,0.43,23600,{"date":1141,"open":1107,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",23.269,22.952,-0.406,-1.74,10500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-25",23.45,23.46,23.35,23.358,0.283,1.23,10000,{"date":1157,"open":941,"high":1032,"low":1158,"close":1159,"change":1160,"percent_change":478,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",22.921,23.075001,-0.074,12500,{"date":1163,"open":1051,"high":1164,"low":1051,"close":1165,"change":1166,"percent_change":1167,"volume":1155,"transactions":9,"vwap":1165},"2026-03-23",23.27,23.149,0.203,0.88,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1155,"transactions":9,"vwap":1171},"2026-03-20",23.421,22.946,-0.573,-2.44,{"date":1175,"open":1176,"high":1177,"low":1037,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-19",23.34,23.53,23.519,-0.278,-1.17,8300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",23.96,24.09,23.797,-0.562,-2.31,28300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":529,"volume":783,"transactions":9,"vwap":1193},"2026-03-17",24.45,24.359,0.099,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":460,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",24.13,24.33,24.26,0.276,13400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-13",24.29,23.97,23.984,-0.467,-1.91,57900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":800,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",24.66,24.451,-0.167,9100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-11",24.61,24.65,24.51,24.618,-0.202,-0.81,10400,{"date":1226,"open":1227,"high":24,"low":1228,"close":1229,"change":952,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-10",24.88,24.74,24.82,1.06,18400,{"date":1233,"open":1229,"high":1234,"low":1235,"close":1236,"change":987,"percent_change":650,"volume":1237,"transactions":9,"vwap":1236},"2026-03-09",24.898,24.46,24.56,23200,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-06",23.95,24.6,0.81,3.4,7100,{"date":1246,"open":1247,"high":1248,"low":1011,"close":1248,"change":1249,"percent_change":1250,"volume":764,"transactions":9,"vwap":1248},"2026-03-05",23.66,23.79,0.05,0.21,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-04",23.56,23.74,0.394,1.69,1500,{"date":1259,"open":1149,"high":1150,"low":1030,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-03",23.346,-0.473,-1.99,4600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":938,"percent_change":1167,"volume":1270,"transactions":9,"vwap":1269},"2026-03-02",23.75,23.86,23.62,23.819,23900,{"date":1272,"open":1011,"high":1011,"low":1273,"close":1274,"change":1275,"percent_change":187,"volume":1276,"transactions":9,"vwap":1274},"2026-02-27",23.52,23.611,0.026,15000,{"date":1278,"open":1247,"high":1247,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-26",23.5,23.585,-0.287,-1.2,4400,{"date":1285,"open":1248,"high":1286,"low":1248,"close":1287,"change":1288,"percent_change":1289,"volume":1181,"transactions":9,"vwap":1287},"2026-02-25",24.2,23.872,0.372,1.58,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1279,"change":121,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1279},"2026-02-24",23.334,23.51,1.08,42800,{"date":1297,"open":1279,"high":1279,"low":1298,"close":1112,"change":1299,"percent_change":843,"volume":1300,"transactions":9,"vwap":1112},"2026-02-23",23.15,-0.17,25300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-20",23.189,23.43,23.18,23.42,0.211,0.91,35500,{"date":1311,"open":1164,"high":1164,"low":898,"close":936,"change":1312,"percent_change":106,"volume":1313,"transactions":9,"vwap":936},"2026-02-19",0.015,8100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":733,"transactions":9,"vwap":1318},"2026-02-18",23.080999,23.335,23.194,0.339,1.48,{"date":1322,"open":1058,"high":941,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1161,"transactions":9,"vwap":1324},"2026-02-17",22.613,22.855,-0.356,-1.53,{"date":1328,"open":1024,"high":920,"low":1298,"close":1329,"change":1330,"percent_change":101,"volume":1055,"transactions":9,"vwap":1329},"2026-02-13",23.211,0.231,{"date":1332,"open":1333,"high":1333,"low":948,"close":908,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":908},"2026-02-12",23.49,-0.603,-2.56,6200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":851,"transactions":9,"vwap":1342},"2026-02-11",23.57,23.6,23.404,23.583,0.184,0.79,{"date":1346,"open":1279,"high":1293,"low":1347,"close":1347,"change":1348,"percent_change":196,"volume":1336,"transactions":9,"vwap":1347},"2026-02-10",23.399,0.024,{"date":1350,"open":1091,"high":1351,"low":1091,"close":1351,"change":1352,"percent_change":341,"volume":1353,"transactions":9,"vwap":1351},"2026-02-09",23.375,0.255,7300,{"date":1355,"open":883,"high":1032,"low":883,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",23.12,0.867,3.9,16200,{"date":1361,"open":638,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",22.49,22.253,-0.432,-1.9,90500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":806,"transactions":9,"vwap":1371},"2026-02-04",22.755,22.542,22.685,-0.033,-0.15,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":705,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",22.705,22.718,22.525,0.256,2300,{"date":1382,"open":205,"high":877,"low":205,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-02",22.462,-0.208,-0.92,49800,{"date":1388,"open":1149,"high":1149,"low":871,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-30",22.67,-0.956,-4.05,8500,{"date":1394,"open":1395,"high":1395,"low":941,"close":1396,"change":1397,"percent_change":141,"volume":1353,"transactions":9,"vwap":1396},"2026-01-29",23.98,23.626,0.076,{"date":1399,"open":1151,"high":1339,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1155,"transactions":9,"vwap":1401},"2026-01-28",23.281,23.55,0.493,2.14,{"date":1405,"open":1077,"high":1406,"low":185,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-27",23.07,23.056999,0.299,1.31,61700,{"date":1412,"open":1413,"high":1051,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-26",22.769,22.758,0.151,0.67,80700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1276,"transactions":9,"vwap":1422},"2026-01-23",22.527,22.699,22.607,0.147,0.65,{"date":1426,"open":1427,"high":857,"low":975,"close":215,"change":1343,"percent_change":1428,"volume":1429,"transactions":9,"vwap":215},"2026-01-22",22.352,0.83,5000,{"date":1431,"open":847,"high":637,"low":816,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-21",22.276,0.356,1.62,24600,{"date":1437,"open":1438,"high":1439,"low":1438,"close":318,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":318},"2026-01-20",21.75,21.98,0.091,0.42,54400,{"date":1444,"open":1445,"high":1445,"low":1438,"close":1446,"change":1447,"percent_change":1282,"volume":1429,"transactions":9,"vwap":1446},"2026-01-16",21.988,21.829,-0.265,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-15",22.091,22.169,22.059999,22.094,-0.114,-0.51,13000,{"date":1458,"open":308,"high":627,"low":1459,"close":1460,"change":1461,"percent_change":640,"volume":1462,"transactions":9,"vwap":1460},"2026-01-14",22.125,22.208,0.123,2500,{"date":1464,"open":848,"high":848,"low":840,"close":1465,"change":216,"percent_change":217,"volume":844,"transactions":9,"vwap":1465},"2026-01-13",22.084999,{"date":1467,"open":1468,"high":1469,"low":1468,"close":821,"change":1470,"percent_change":1014,"volume":1471,"transactions":9,"vwap":821},"2026-01-12",21.989,22.089001,0.275,3100,{"date":1473,"open":494,"high":388,"low":494,"close":376,"change":1474,"percent_change":1475,"volume":1155,"transactions":9,"vwap":376},"2026-01-09",0.263,1.22,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":987,"percent_change":1480,"volume":764,"transactions":9,"vwap":1479},"2026-01-08",21.351,21.502,-0.19,{"date":1482,"open":1483,"high":349,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":720,"transactions":9,"vwap":1484},"2026-01-07",21.52,21.542,-0.161,-0.74,{"date":1488,"open":349,"high":1489,"low":349,"close":1489,"change":1490,"percent_change":101,"volume":1336,"transactions":9,"vwap":1489},"2026-01-06",21.703,0.216,{"date":1492,"open":571,"high":373,"low":571,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-05",21.487,0.601,2.88,4100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-02",20.89,20.984,20.836,20.886,0.115,0.55,8700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-31",20.87,20.88,20.76,20.771,-0.219,-1.04,6500,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1021,"volume":1514,"transactions":9,"vwap":1519},"2025-12-30",21.049999,20.97,20.99,0.113,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1514,"transactions":9,"vwap":1525},"2025-12-29",21.07,20.86,20.877,-0.534,-2.49,{"date":1529,"open":1530,"high":737,"low":439,"close":1531,"change":1532,"percent_change":868,"volume":1533,"transactions":9,"vwap":1531},"2025-12-26",21.43,21.411,0.221,4300,{"date":1535,"open":537,"high":537,"low":537,"close":537,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":537},"2025-12-24",-0.64,-2.93,100,{"date":1540,"open":1438,"high":663,"low":387,"close":663,"change":1541,"percent_change":1542,"volume":1533,"transactions":9,"vwap":663},"2025-12-23",0.185,0.85,{"date":1544,"open":719,"high":387,"low":356,"close":1545,"change":1546,"percent_change":1547,"volume":1462,"transactions":9,"vwap":1545},"2025-12-22",21.645,0.308,1.44,{"date":1549,"open":463,"high":405,"low":1550,"close":1550,"change":217,"percent_change":1551,"volume":1092,"transactions":9,"vwap":1550},"2025-12-19",21.337,0.95,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":217,"volume":1062,"transactions":9,"vwap":1556},"2025-12-18",21.169,21.17,21.137,0.042,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-17",21.18,21.094999,-0.055,-0.26,600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":786,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-16",21.219,21.12,21.15,-0.54,1800,{"date":1573,"open":736,"high":456,"low":432,"close":553,"change":1574,"percent_change":-6,"volume":1571,"transactions":9,"vwap":553},"2025-12-15",-0.001,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1223,"volume":1581,"transactions":9,"vwap":1579},"2025-12-12",21.5,21.259,21.266,-0.174,1100,{"date":1583,"open":439,"high":737,"low":439,"close":738,"change":1584,"percent_change":1416,"volume":1585,"transactions":9,"vwap":738},"2025-12-11",0.143,8200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":924,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-10",21.211,21.297,0.16,400,{"date":1593,"open":1567,"high":1594,"low":1567,"close":1594,"change":714,"percent_change":497,"volume":1538,"transactions":9,"vwap":1594},"2025-12-09",21.262,{"date":1596,"open":1597,"high":468,"low":1598,"close":468,"change":1599,"percent_change":823,"volume":1600,"transactions":9,"vwap":468},"2025-12-08",21.1,21.080999,0.039,1600,{"date":1602,"open":537,"high":537,"low":1597,"close":1603,"change":1604,"percent_change":1113,"volume":1038,"transactions":9,"vwap":1603},"2025-12-05",21.103,-0.022,{"date":1606,"open":412,"high":1607,"low":1608,"close":1608,"change":987,"percent_change":1480,"volume":1609,"transactions":9,"vwap":1608},"2025-12-04",21.155,21.125,700,{"date":1611,"open":467,"high":1612,"low":467,"close":1612,"change":714,"percent_change":497,"volume":1613,"transactions":9,"vwap":1612},"2025-12-03",21.165,1400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":952,"volume":1620,"transactions":9,"vwap":1617},"2025-12-02",21.01,21.045,20.983,0.054,1300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":726,"transactions":9,"vwap":1624},"2025-12-01",21.02,20.991,-0.132,-0.62,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":944,"percent_change":1416,"volume":1631,"transactions":9,"vwap":1630},"2025-11-28",21.059,21.123,5900,{"date":1633,"open":1634,"high":1616,"low":1634,"close":1618,"change":1635,"percent_change":1547,"volume":1613,"transactions":9,"vwap":1618},"2025-11-26",20.888,0.298,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":450,"volume":764,"transactions":9,"vwap":1640},"2025-11-25",20.54,20.699,20.685,0.159,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":925,"percent_change":158,"volume":1257,"transactions":9,"vwap":1645},"2025-11-24",20.39,20.526,{"date":1647,"open":1648,"high":1649,"low":25,"close":1650,"change":1109,"percent_change":1651,"volume":1244,"transactions":9,"vwap":1650},"2025-11-21",20.26,20.449,20.376,0.64,{"date":1653,"open":1510,"high":1510,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1336,"transactions":9,"vwap":1654},"2025-11-20",20.246,-0.209,-1.02,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":521,"volume":1038,"transactions":9,"vwap":1661},"2025-11-19",20.57,20.4,20.455,0.004,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1486,"volume":1380,"transactions":9,"vwap":1667},"2025-11-18",20.5,20.31,20.451,-0.153,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1385,"volume":1514,"transactions":9,"vwap":1674},"2025-11-17",20.78,20.819,20.53,20.604,-0.191,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":187,"volume":1631,"transactions":9,"vwap":1681},"2025-11-14",20.665,20.875,20.65,20.795,0.022,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1121,"transactions":9,"vwap":1687},"2025-11-13",21.040001,20.561,20.773,-0.352,-1.67,{"date":1691,"open":1692,"high":1692,"low":1597,"close":1608,"change":284,"percent_change":379,"volume":1693,"transactions":9,"vwap":1608},"2025-11-12",21.24,9900,{"date":1695,"open":1560,"high":561,"low":1597,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-11",21.185,0.014,0.07,135500,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1038,"transactions":9,"vwap":1703},"2025-11-10",20.95,21.171,0.463,2.24,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1120,"percent_change":146,"volume":1581,"transactions":9,"vwap":1709},"2025-11-07",20.6,20.708,20.566,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1626,"volume":783,"transactions":9,"vwap":1715},"2025-11-06",22.19,20.56,20.63,-0.128,{"date":1718,"open":1671,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":433,"volume":1722,"transactions":9,"vwap":1720},"2025-11-05",20.785,20.758,-0.047,800,{"date":1724,"open":1725,"high":1685,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-04",20.951,20.805,-0.48,-2.26,3400,{"date":1731,"open":1732,"high":456,"low":1732,"close":1733,"change":1734,"percent_change":360,"volume":1735,"transactions":9,"vwap":1733},"2025-11-03",21.23,21.285,0.069,10900,{"date":1737,"open":1567,"high":421,"low":1738,"close":1738,"change":1739,"percent_change":823,"volume":1462,"transactions":9,"vwap":1738},"2025-10-31",21.216,0.038,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1096,"volume":1745,"transactions":9,"vwap":1743},"2025-10-30",21.21,21.178,-0.018,300,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":406,"volume":1745,"transactions":9,"vwap":1748},"2025-10-29",21.196,0.016,{"date":1751,"open":1560,"high":1560,"low":745,"close":1560,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1560},"2025-10-28",-0.11,-0.52,500,{"date":1756,"open":736,"high":456,"low":412,"close":456,"change":794,"percent_change":1757,"volume":1758,"transactions":9,"vwap":456},"2025-10-27",-0.47,3000,{"date":1760,"open":395,"high":1577,"low":1761,"close":1761,"change":1762,"percent_change":284,"volume":1763,"transactions":9,"vwap":1761},"2025-10-24",21.391,-0.012,19500,{"date":1765,"open":447,"high":447,"low":403,"close":1766,"change":952,"percent_change":1154,"volume":783,"transactions":9,"vwap":1766},"2025-10-23",21.403,{"date":1768,"open":536,"high":536,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":783,"transactions":9,"vwap":1770},"2025-10-22",20.92,21.143,-0.237,-1.11,{"date":1774,"open":439,"high":780,"low":463,"close":1775,"change":1776,"percent_change":1777,"volume":895,"transactions":9,"vwap":1775},"2025-10-21",21.38,-0.285,-1.32,{"date":1779,"open":1577,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1780},"2025-10-20",21.665,21.426,0.555,2.63,17500,{"date":1786,"open":1523,"high":1555,"low":1787,"close":1788,"change":1789,"percent_change":293,"volume":1790,"transactions":9,"vwap":1788},"2025-10-17",20.93,21.11,-0.152,36600,{"date":1792,"open":1530,"high":395,"low":1555,"close":1594,"change":1793,"percent_change":1027,"volume":1794,"transactions":9,"vwap":1594},"2025-10-16",0.041,3200,{"date":1796,"open":404,"high":404,"low":1797,"close":1798,"change":1799,"percent_change":1409,"volume":768,"transactions":9,"vwap":1798},"2025-10-15",21.151,21.221,0.274,{"date":1801,"open":1665,"high":1597,"low":1802,"close":1803,"change":1682,"percent_change":187,"volume":1758,"transactions":9,"vwap":1803},"2025-10-14",20.491,20.947,{"date":1805,"open":1680,"high":1806,"low":1680,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-13",20.98,20.925,0.567,2.79,5100,{"date":1812,"open":1813,"high":1685,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-10",21.0020008,20.358,-0.711,-3.37,5700,{"date":1819,"open":729,"high":729,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":945,"transactions":9,"vwap":1821},"2025-10-09",20.995,21.069,-0.271,-1.27,{"date":1825,"open":432,"high":729,"low":432,"close":729,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":729},"2025-10-08",0.112,0.53,2400,{"date":1830,"open":422,"high":422,"low":421,"close":1831,"change":1832,"percent_change":748,"volume":801,"transactions":9,"vwap":1831},"2025-10-07",21.228,-0.141,{"date":1834,"open":1835,"high":1836,"low":456,"close":1836,"change":1837,"percent_change":1046,"volume":1571,"transactions":9,"vwap":1836},"2025-10-06",21.299,21.369,0.161,{"date":1839,"open":1840,"high":422,"low":1841,"close":1841,"change":1842,"percent_change":426,"volume":831,"transactions":9,"vwap":1841},"2025-10-03",21.222,21.208,0.092,{"date":1844,"open":1845,"high":386,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-02",21.186,21.059999,21.116,-0.084,-0.4,21600,{"date":1852,"open":1597,"high":1732,"low":1597,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-01",21.2,0.048,0.23,40300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":51,"volume":1380,"transactions":9,"vwap":1860},"2025-09-30",21.030001,21.152,21.025,0.104,{"date":1864,"open":1846,"high":1568,"low":1859,"close":1865,"change":1866,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-29",21.048,0,7900,{"date":1869,"open":1846,"high":1846,"low":1870,"close":1865,"change":1871,"percent_change":1054,"volume":1581,"transactions":9,"vwap":1865},"2025-09-26",20.999,0.128,{"date":1873,"open":1685,"high":1685,"low":1499,"close":1769,"change":1832,"percent_change":1874,"volume":1462,"transactions":9,"vwap":1769},"2025-09-25",-0.67,{"date":1876,"open":1597,"high":1847,"low":1517,"close":1877,"change":1878,"percent_change":1879,"volume":1062,"transactions":9,"vwap":1877},"2025-09-24",21.061001,-0.082,-0.39,{"date":1881,"open":1882,"high":1882,"low":1788,"close":1770,"change":1883,"percent_change":885,"volume":1884,"transactions":9,"vwap":1770},"2025-09-23",21.188,-0.073,1200,{"date":1886,"open":1887,"high":421,"low":1887,"close":1738,"change":1520,"percent_change":1021,"volume":1888,"transactions":9,"vwap":1738},"2025-09-22",21.086,85500,{"date":1890,"open":1629,"high":1603,"low":1517,"close":1603,"change":812,"percent_change":521,"volume":1581,"transactions":9,"vwap":1603},"2025-09-19",{"date":1892,"open":1788,"high":1568,"low":1893,"close":1893,"change":1894,"percent_change":529,"volume":874,"transactions":9,"vwap":1893},"2025-09-18",21.098,0.086,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1055,"transactions":9,"vwap":1899},"2025-09-17",21.075001,21.105,21.011999,-0.095,-0.45,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":732,"percent_change":522,"volume":1609,"transactions":9,"vwap":1905},"2025-09-16",21.084,21.107,{"date":1907,"open":1887,"high":1908,"low":1909,"close":1908,"change":1461,"percent_change":547,"volume":945,"transactions":9,"vwap":1908},"2025-09-15",21.087999,21.077999,{"date":1911,"open":1616,"high":1616,"low":1912,"close":1913,"change":649,"percent_change":1299,"volume":1038,"transactions":9,"vwap":1913},"2025-09-12",20.931,20.965,{"date":1915,"open":1807,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":131,"volume":813,"transactions":9,"vwap":1916},"2025-09-11",21,20.921,0.163,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1842,"percent_change":426,"volume":764,"transactions":9,"vwap":1923},"2025-09-10",20.83,20.855,20.837,{"date":1925,"open":1510,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":775,"volume":1581,"transactions":9,"vwap":1927},"2025-09-09",20.77,20.745,-0.043,{"date":1930,"open":1719,"high":1921,"low":1931,"close":1932,"change":1933,"percent_change":529,"volume":764,"transactions":9,"vwap":1932},"2025-09-08",20.73,20.788,0.084,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":860,"volume":933,"transactions":9,"vwap":1938},"2025-09-05",20.79,20.645,20.704,-0.068,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1651,"volume":1380,"transactions":9,"vwap":1943},"2025-09-04",20.68,20.772,0.132,{"date":1946,"open":1947,"high":1948,"low":1708,"close":1949,"change":1950,"percent_change":1951,"volume":1794,"transactions":9,"vwap":1949},"2025-09-03",20.628,20.71,20.64,-0.103,-0.5,{"date":1953,"open":1948,"high":1510,"low":1954,"close":1955,"change":1956,"percent_change":21,"volume":1957,"transactions":9,"vwap":1955},"2025-09-02",20.495,20.743,-0.006,13800,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1570,"volume":1964,"transactions":9,"vwap":1962},"2025-08-29",20.74,20.757,20.749,-0.113,56400,{"date":1966,"open":1671,"high":1967,"low":1671,"close":1967,"change":1968,"percent_change":823,"volume":1754,"transactions":9,"vwap":1967},"2025-08-28",20.862,0.037,{"date":1970,"open":1715,"high":1971,"low":1715,"close":1971,"change":1972,"percent_change":1308,"volume":818,"transactions":9,"vwap":1971},"2025-08-27",20.825,0.187,{"date":1974,"open":1975,"high":1680,"low":1975,"close":1976,"change":522,"percent_change":426,"volume":1722,"transactions":9,"vwap":1976},"2025-08-26",20.595,20.638,{"date":1978,"open":1979,"high":1937,"low":1980,"close":1980,"change":1981,"percent_change":1132,"volume":1571,"transactions":9,"vwap":1980},"2025-08-25",20.62,20.548,-0.142,{"date":1983,"open":1984,"high":1931,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1392,"transactions":9,"vwap":1985},"2025-08-22",20.67,20.69,0.545,2.71,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1789,"percent_change":1992,"volume":1591,"transactions":9,"vwap":1991},"2025-08-21",20.27,20.145,-0.75,{"date":1994,"open":1510,"high":1510,"low":1995,"close":1996,"change":1997,"percent_change":406,"volume":1380,"transactions":9,"vwap":1996},"2025-08-20",20.214,20.297,0.017,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":370,"volume":1828,"transactions":9,"vwap":2001},"2025-08-19",20.47,20.28,-0.185,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1113,"volume":1591,"transactions":9,"vwap":2006},"2025-08-18",20.46,20.465,-0.021,{"date":2009,"open":2000,"high":1802,"low":2000,"close":2010,"change":2011,"percent_change":689,"volume":1564,"transactions":9,"vwap":2010},"2025-08-15",20.486,-0.019,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":2018,"volume":1564,"transactions":9,"vwap":2015},"2025-08-14",20.462,20.505,20.45,-0.061,-0.3,{"date":2020,"open":1659,"high":1979,"low":1954,"close":1710,"change":944,"percent_change":2021,"volume":1062,"transactions":9,"vwap":1710},"2025-08-13",0.69,{"date":2023,"open":2024,"high":2016,"low":2024,"close":2025,"change":1837,"percent_change":1344,"volume":1181,"transactions":9,"vwap":2025},"2025-08-12",20.42,20.426,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":379,"volume":1471,"transactions":9,"vwap":2029},"2025-08-11",20.23,20.265,-0.056,{"date":2032,"open":2033,"high":2034,"low":2001,"close":2035,"change":2036,"percent_change":2037,"volume":1038,"transactions":9,"vwap":2035},"2025-08-08",20.295,20.37,20.321,0.096,0.47,{"date":2039,"open":1990,"high":1990,"low":2040,"close":2041,"change":106,"percent_change":2042,"volume":945,"transactions":9,"vwap":2041},"2025-08-07",20.2,20.225,0.3,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":529,"volume":1538,"transactions":9,"vwap":2045},"2025-08-06",20.165,0.083,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1682,"percent_change":187,"volume":2051,"transactions":9,"vwap":2050},"2025-08-05",20.02,20.082001,200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":822,"percent_change":217,"volume":2057,"transactions":9,"vwap":2056},"2025-08-04",20.1,20.11,20.059999,10300,{"date":2059,"open":2060,"high":2061,"low":2049,"close":2049,"change":1866,"percent_change":1866,"volume":749,"transactions":9,"vwap":2049},"2025-08-01",20.09,20.098,{"date":2063,"open":2064,"high":2065,"low":2049,"close":2049,"change":2066,"percent_change":1114,"volume":1392,"transactions":9,"vwap":2049},"2025-07-31",20.07,20.32,-0.086,{"date":2068,"open":2069,"high":2065,"low":2069,"close":2070,"change":21,"percent_change":1373,"volume":2071,"transactions":9,"vwap":2070},"2025-07-30",20.08,20.106,2600,{"date":2073,"open":2069,"high":2074,"low":2069,"close":2075,"change":932,"percent_change":121,"volume":749,"transactions":9,"vwap":2075},"2025-07-29",20.15,20.136,{"date":2077,"open":2060,"high":2060,"low":2069,"close":2078,"change":2079,"percent_change":2080,"volume":933,"transactions":9,"vwap":2078},"2025-07-28",20.084999,0.034,0.17,{"date":2082,"open":2083,"high":2055,"low":2084,"close":2085,"change":786,"percent_change":2086,"volume":1571,"transactions":9,"vwap":2085},"2025-07-25",20.040001,20.030001,20.051001,-0.57,{"date":2088,"open":2040,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":1884,"transactions":9,"vwap":2090},"2025-07-24",20.22,20.166,-0.041,-0.2,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":106,"percent_change":2042,"volume":801,"transactions":9,"vwap":2096},"2025-07-23",20.155,20.207,20.12,{"date":2099,"open":2069,"high":2100,"low":2069,"close":2100,"change":1423,"percent_change":37,"volume":1828,"transactions":9,"vwap":2100},"2025-07-22",20.147,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1067,"transactions":9,"vwap":2104},"2025-07-21",19.98,20,0.101,0.51,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":312,"volume":1571,"transactions":9,"vwap":2111},"2025-07-18",19.925,19.938,19.899,0.043,{"date":2114,"open":2056,"high":2056,"low":174,"close":2115,"change":2116,"percent_change":1385,"volume":2117,"transactions":9,"vwap":2115},"2025-07-17",19.856,-0.184,14300,{"date":2119,"open":2069,"high":2069,"low":2120,"close":2083,"change":284,"percent_change":2018,"volume":1380,"transactions":9,"vwap":2083},"2025-07-16",19.93,{"date":178,"open":2054,"high":2122,"low":2123,"close":2054,"change":1866,"percent_change":1866,"volume":1613,"transactions":9,"vwap":2054},20.14,20.077]