[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFND":3,"homepage-market-summary":29,"stock-historical-HFND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HFND","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 HFND Multi-Strategy Return Tracker ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7666,1.14541,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},24.03,23.99,24.08,23.9,0.13,0.54,21760.02097,24.81,22.33,11942.67031354,68.5,998,{"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":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.75,10696,3904167.578385,16.26,"2025-04-22",[181,184,192,202,213,221,231,241,252,262,273,283,293,301,310,320,328,337,346,356,364,372,381,390,400,409,418,426,434,442,449,458,467,475,482,490,500,508,514,524,532,539,544,550,557,565,574,582,590,598,604,612,619,627,634,641,649,657,667,674,678,684,688,694,699,704,710,715,721,727,733,737,741,746,754,760,766,771,775,783,790,795,800,808,811,816,820,826,832,835,840,844,850,854,862,868,873,878,881,885,890,895,902,907,912,916,922,926,929,934,939,944,949,953,958,961,963,967,970,976,981,985,990,998,1005,1013,1022,1029,1035,1041,1048,1053,1058,1063,1066,1073,1080,1085,1092,1098,1105,1113,1122,1126,1132,1136,1140,1147,1153,1159,1163,1168,1171,1176,1181,1187,1191,1199,1203,1207,1210,1215,1219,1224,1226,1231,1236,1241,1248,1253,1259,1264,1269,1272,1274,1278,1282,1287,1293,1299,1304,1312,1315,1321,1327,1333,1340,1345,1351,1358,1363,1368,1376,1385,1391,1393,1397,1402,1408,1414,1417,1421,1424,1426,1429,1432,1435,1440,1442,1448,1452,1458,1463,1468,1474,1479,1484,1489,1494,1499,1505,1507,1512,1516,1521,1525,1527,1531,1534,1537,1542,1546,1550,1556,1558,1563,1569,1573,1576,1582,1586,1588,1592,1596,1599,1606,1614,1617,1622,1626,1631,1634,1640,1644,1649,1656,1659,1664,1667,1670,1675,1678,1684,1690,1694,1697,1700,1705,1709,1713,1717,1720,1723,1729,1734,1739,1743,1747,1751,1755,1760,1765,1769,1775,1780,1785,1788,1794,1799,1806,1811,1815,1821,1827,1834,1841,1846,1852,1859,1862,1865,1868,1871,1877,1881,1884,1889,1896,1900,1906,1911,1915,1922,1927,1933,1938,1942,1947,1952,1957,1962,1968,1974,1981,1987,1991,1996,2002,2008,2013,2018,2022,2027,2033,2039,2046,2052,2058,2065,2070,2074,2080,2084,2089,2094,2097,2100,2104,2110,2114,2118,2124,2129,2134,2141,2144,2150,2156,2161,2166,2172,2179,2183,2187,2192],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},214,24.0373,{"date":185,"open":20,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.74,0.025,0.1,2779.5652,100,23.791,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.955,23.97,23.875,-0.07,-0.29,7043.9412,111,23.9397,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",23.919,23.98,23.88,23.945,-0.025,-0.1,3184.9962,109,23.9227,{"date":214,"open":17,"high":17,"low":215,"close":195,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.93,-0.0053,-0.02,2734.7622,87,23.9661,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",24.05,24.19,23.9753,-0.0949,-0.39,5883.4652,84,24.0938,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":227,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.11,24.16,24.01,24.0702,-0.0948,32286.1432,292,24.0605,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.23,24.275,24.15,24.165,-0.1875,-0.77,4518.8903,122,24.1978,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.27,24.36,24.3525,0.0225,0.09,9654.7163,159,24.2964,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",24.2056,24.35,24.192,24.33,0.1995,0.83,4760.9213,79,24.2899,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",23.96,24.17,24.1305,0.0505,0.21,11045.9213,139,24.0851,{"date":284,"open":285,"high":286,"low":287,"close":19,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",24.145,24.2,24.06,0.101,0.42,68105.8283,429,24.1159,{"date":294,"open":276,"high":276,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.979,0.004,0.02,764.5653,62,24.0791,{"date":302,"open":286,"high":286,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",23.965,23.975,-0.142,-0.59,3023.1293,86,24.0235,{"date":311,"open":246,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.29,24.0601,24.117,-0.172,-0.71,5625.3243,90,24.1456,{"date":321,"open":267,"high":322,"low":244,"close":323,"change":324,"percent_change":258,"volume":325,"transactions":326,"vwap":327},"2026-09-11",24.37,24.289,0.0222,2706.8883,65,24.3358,{"date":329,"open":330,"high":267,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",24.3,24.2668,-0.1187,-0.49,1641.941213,73,24.3133,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",24.46,24.3855,-0.1345,-0.55,828.245956,69,24.4329,{"date":347,"open":348,"high":349,"low":350,"close":348,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",24.52,24.54,24.3801,0.0422,0.17,3396.745728,105,24.5161,{"date":357,"open":358,"high":348,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":299,"vwap":363},"2026-09-04",24.42,24.4778,0.0103,0.04,2769.4396,24.4818,{"date":365,"open":267,"high":366,"low":267,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":211,"vwap":371},"2026-09-03",24.47,24.4675,0.152,0.63,8822.0186,24.4353,{"date":373,"open":265,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",24.405,24.3155,-0.0306,-0.13,3348.395353,80,24.3836,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":219,"vwap":389},"2026-09-01",24.3499,24.31,24.3461,-0.0889,-0.36,4909.585924,24.3351,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",24.6,24.415,24.435,-0.0295,-0.12,1444.5775,77,24.49,{"date":401,"open":348,"high":348,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",24.4292,24.4645,-0.0552,-0.23,16344.505668,64,24.5178,{"date":410,"open":411,"high":411,"low":339,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",24.7,24.5197,-0.0803,-0.33,5814.88606,124,24.5321,{"date":419,"open":420,"high":421,"low":366,"close":392,"change":422,"percent_change":289,"volume":423,"transactions":424,"vwap":425},"2026-08-26",24.61,24.619,0.104,15408.8995,223,24.5739,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":352,"volume":432,"transactions":229,"vwap":433},"2026-08-25",24.62,24.4401,24.496,0.041,8139.40999,24.4876,{"date":435,"open":436,"high":366,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":407,"vwap":339},"2026-08-24",24.45,24.44,24.455,-0.0689,-0.28,778.087951,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":151,"volume":447,"transactions":299,"vwap":448},"2026-08-21",24.595,24.5239,0.0865,1008.6861,24.5799,{"date":450,"open":451,"high":445,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",24.32,24.4374,-0.0726,-0.3,14793.205146,176,24.4877,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",24.59,24.51,-0.06,-0.24,2321.5775,78,24.552,{"date":468,"open":349,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":271,"vwap":474},"2026-08-18",24.57,24.5,-0.1558,-0.63,2345.73158,24.5557,{"date":476,"open":24,"high":24,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":407,"vwap":481},"2026-08-17",24.7258,-0.0192,-0.08,2343.5775,24.7903,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":121,"volume":487,"transactions":488,"vwap":489},"2026-08-14",24.78,24.745,0.0612,1238.13988,82,24.7669,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",24.76,24.67,24.6838,0.0688,0.28,1845.6375,61,24.7352,{"date":501,"open":411,"high":502,"low":503,"close":503,"change":504,"percent_change":188,"volume":505,"transactions":506,"vwap":507},"2026-08-12",24.71,24.615,0.0255,1491.7605,74,24.6677,{"date":509,"open":411,"high":411,"low":510,"close":510,"change":511,"percent_change":463,"volume":512,"transactions":488,"vwap":513},"2026-08-11",24.5895,-0.0585,7597.7805,24.6451,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",24.75,24.53,24.648,0.019,0.08,10837.7325,120,24.6317,{"date":525,"open":461,"high":526,"low":461,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":308,"vwap":531},"2026-08-07",24.63,24.629,0.1382,0.56,1586.1885,24.5847,{"date":533,"open":265,"high":469,"low":265,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":506,"vwap":538},"2026-08-06",24.4908,-0.0992,-0.4,2911.581976,24.4758,{"date":540,"open":411,"high":411,"low":460,"close":460,"change":396,"percent_change":333,"volume":541,"transactions":542,"vwap":543},"2026-08-05",5903.0685,97,24.656,{"date":545,"open":469,"high":502,"low":469,"close":502,"change":546,"percent_change":547,"volume":548,"transactions":211,"vwap":549},"2026-08-04",0.34,1.4,6677.524753,24.6354,{"date":551,"open":265,"high":322,"low":552,"close":322,"change":553,"percent_change":136,"volume":554,"transactions":555,"vwap":556},"2026-08-03",24.042,0.16,3632.3926,83,24.1951,{"date":558,"open":234,"high":559,"low":234,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":326,"vwap":564},"2026-07-31",24.235,24.21,-0.04,-0.16,2474.151488,24.2145,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",24,24.25,0.2931,1.22,7848.3386,112,24.1597,{"date":575,"open":330,"high":330,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",23.9569,-0.2135,-0.88,2629.355843,91,24.0979,{"date":583,"open":584,"high":224,"low":585,"close":586,"change":587,"percent_change":198,"volume":588,"transactions":416,"vwap":589},"2026-07-28",24.14,24.1,24.1704,-0.0696,46038.2228,24.1677,{"date":591,"open":592,"high":593,"low":584,"close":594,"change":297,"percent_change":520,"volume":595,"transactions":596,"vwap":597},"2026-07-27",24.22,24.26,24.24,6211.3386,85,24.1905,{"date":599,"open":594,"high":600,"low":276,"close":592,"change":601,"percent_change":396,"volume":602,"transactions":488,"vwap":603},"2026-07-24",24.28,-0.0287,3657.984661,24.229,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":198,"volume":609,"transactions":610,"vwap":611},"2026-07-23",24.345,24.2487,-0.0713,3247.0497,121,24.3085,{"date":613,"open":330,"high":614,"low":593,"close":451,"change":615,"percent_change":561,"volume":616,"transactions":617,"vwap":618},"2026-07-22",24.41,-0.009,9329.3196,117,24.3312,{"date":620,"open":600,"high":621,"low":600,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":416,"vwap":626},"2026-07-21",24.4,24.329,0.2379,0.99,94971.724278,24.3023,{"date":628,"open":568,"high":568,"low":19,"close":629,"change":630,"percent_change":342,"volume":631,"transactions":632,"vwap":633},"2026-07-20",24.0911,-0.1339,21385.9268,178,24.2008,{"date":635,"open":636,"high":594,"low":636,"close":637,"change":638,"percent_change":561,"volume":639,"transactions":250,"vwap":640},"2026-07-17",24.075,24.225,-0.0105,8972.8286,24.1793,{"date":642,"open":267,"high":267,"low":245,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",24.2355,-0.1046,-0.43,13967.88269,179,24.2386,{"date":650,"open":451,"high":651,"low":451,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":506,"vwap":656},"2026-07-15",24.395,24.3401,-0.0606,-0.25,5590.1466,24.362,{"date":658,"open":659,"high":660,"low":451,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",24.39,24.4699,24.4007,0.0557,0.23,3981.5566,88,24.3899,{"date":668,"open":254,"high":669,"low":254,"close":606,"change":562,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",24.439,-0.65,10601.348577,118,24.3485,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":519,"percent_change":520,"volume":173,"transactions":9,"vwap":677},"2026-07-10",24.445,24.505,{"date":679,"open":526,"high":526,"low":366,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",24.486,0.096,0.39,3800,{"date":685,"open":470,"high":470,"low":686,"close":659,"change":208,"percent_change":209,"volume":687,"transactions":9,"vwap":659},"2026-07-08",24.285,4300,{"date":689,"open":690,"high":690,"low":393,"close":393,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":393},"2026-07-07",24.55,-0.195,-0.79,5700,{"date":695,"open":428,"high":696,"low":470,"close":420,"change":279,"percent_change":697,"volume":698,"transactions":9,"vwap":420},"2026-07-06",24.65,0.86,8600,{"date":700,"open":701,"high":701,"low":254,"close":621,"change":702,"percent_change":462,"volume":703,"transactions":9,"vwap":621},"2026-07-02",24.495,-0.015,29200,{"date":705,"open":706,"high":690,"low":255,"close":393,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":393},"2026-07-01",24.369,-0.118,-0.48,5500,{"date":711,"open":392,"high":392,"low":348,"close":712,"change":713,"percent_change":279,"volume":714,"transactions":9,"vwap":712},"2026-06-30",24.533,0.051,7200,{"date":716,"open":312,"high":399,"low":312,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",24.482,0.147,0.6,4700,{"date":722,"open":614,"high":723,"low":384,"close":724,"change":725,"percent_change":726,"volume":720,"transactions":9,"vwap":724},"2026-06-26",24.48,24.335,-0.112,-0.46,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":720,"transactions":9,"vwap":730},"2026-06-25",24.74,24.447,0.072,0.3,{"date":734,"open":594,"high":394,"low":594,"close":735,"change":702,"percent_change":462,"volume":736,"transactions":9,"vwap":735},"2026-06-24",24.375,7300,{"date":738,"open":436,"high":348,"low":659,"close":659,"change":739,"percent_change":740,"volume":687,"transactions":9,"vwap":659},"2026-06-23",-0.32,-1.3,{"date":742,"open":24,"high":24,"low":502,"close":502,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":502},"2026-06-22",0.027,0.11,5300,{"date":747,"open":411,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",24.72,24.665,24.683,0.199,0.81,3700,{"date":755,"open":748,"high":756,"low":757,"close":757,"change":758,"percent_change":342,"volume":759,"transactions":9,"vwap":757},"2026-06-17",24.73,24.484,-0.136,1600,{"date":761,"open":762,"high":493,"low":469,"close":428,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":428},"2026-06-16",24.66,-0.035,-0.14,1900,{"date":767,"open":349,"high":748,"low":349,"close":768,"change":769,"percent_change":44,"volume":770,"transactions":9,"vwap":768},"2026-06-15",24.655,0.245,3600,{"date":772,"open":614,"high":437,"low":322,"close":614,"change":773,"percent_change":663,"volume":774,"transactions":9,"vwap":614},"2026-06-12",0.057,2100,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-11",24.09,24.353,24.07,0.378,1.58,4800,{"date":784,"open":785,"high":592,"low":786,"close":304,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":304},"2026-06-10",24.152,23.91,-0.146,-0.61,12800,{"date":791,"open":594,"high":594,"low":275,"close":792,"change":793,"percent_change":217,"volume":794,"transactions":9,"vwap":792},"2026-06-09",24.121,-0.004,6100,{"date":796,"open":592,"high":592,"low":797,"close":797,"change":773,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-08",24.125,0.24,2200,{"date":801,"open":560,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",24.245,24.030001,24.068001,-0.412,-1.68,3500,{"date":809,"open":810,"high":470,"low":436,"close":723,"change":217,"percent_change":479,"volume":683,"transactions":9,"vwap":723},"2026-06-04",24.489,{"date":812,"open":436,"high":690,"low":436,"close":470,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":470},"2026-06-03",-0.11,-0.45,7000,{"date":817,"open":461,"high":762,"low":461,"close":420,"change":818,"percent_change":146,"volume":819,"transactions":9,"vwap":420},"2026-06-02",0.094,6300,{"date":821,"open":255,"high":822,"low":255,"close":823,"change":824,"percent_change":529,"volume":825,"transactions":9,"vwap":823},"2026-06-01",24.549,24.516,0.136,62800,{"date":827,"open":322,"high":339,"low":322,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-29",24.38,-0.065,-0.27,15100,{"date":833,"open":594,"high":676,"low":594,"close":676,"change":106,"percent_change":121,"volume":834,"transactions":9,"vwap":676},"2026-05-28",4600,{"date":836,"open":828,"high":437,"low":384,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-27",24.385,0,5200,{"date":841,"open":255,"high":621,"low":606,"close":837,"change":352,"percent_change":842,"volume":843,"transactions":9,"vwap":837},"2026-05-26",0.7,10700,{"date":845,"open":846,"high":312,"low":276,"close":847,"change":848,"percent_change":546,"volume":849,"transactions":9,"vwap":847},"2026-05-22",24.18,24.215,0.082,1300,{"date":851,"open":19,"high":846,"low":19,"close":852,"change":431,"percent_change":352,"volume":853,"transactions":9,"vwap":852},"2026-05-21",24.133,11700,{"date":855,"open":856,"high":785,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-20",23.92,23.902,24.091999,0.212,0.89,40000,{"date":863,"open":864,"high":275,"low":865,"close":206,"change":764,"percent_change":866,"volume":867,"transactions":9,"vwap":206},"2026-05-19",23.95,23.83,-0.58,56100,{"date":869,"open":870,"high":870,"low":303,"close":871,"change":217,"percent_change":479,"volume":872,"transactions":9,"vwap":871},"2026-05-18",24.129,24.02,35700,{"date":874,"open":592,"high":592,"low":803,"close":875,"change":876,"percent_change":806,"volume":877,"transactions":9,"vwap":875},"2026-05-15",24.040001,-0.41,11000,{"date":879,"open":399,"high":470,"low":436,"close":436,"change":431,"percent_change":352,"volume":880,"transactions":9,"vwap":436},"2026-05-14",14700,{"date":882,"open":267,"high":339,"low":330,"close":883,"change":21,"percent_change":22,"volume":884,"transactions":9,"vwap":883},"2026-05-13",24.409,7500,{"date":886,"open":330,"high":267,"low":224,"close":887,"change":888,"percent_change":472,"volume":889,"transactions":9,"vwap":887},"2026-05-12",24.279,-0.155,9400,{"date":891,"open":437,"high":470,"low":892,"close":892,"change":893,"percent_change":141,"volume":894,"transactions":9,"vwap":892},"2026-05-11",24.434,0.079,3000,{"date":896,"open":897,"high":898,"low":568,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-08",24.262,24.355,0.12,0.5,1800,{"date":903,"open":322,"high":322,"low":559,"close":559,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":559},"2026-05-07",-0.21,-0.86,4500,{"date":908,"open":568,"high":676,"low":568,"close":676,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":676},"2026-05-06",0.225,0.93,8200,{"date":913,"open":233,"high":594,"low":233,"close":592,"change":914,"percent_change":65,"volume":915,"transactions":9,"vwap":592},"2026-05-05",0.217,900,{"date":917,"open":918,"high":919,"low":567,"close":920,"change":921,"percent_change":536,"volume":906,"transactions":9,"vwap":920},"2026-05-04",24.059999,24.13,24.0030003,-0.097,{"date":923,"open":924,"high":924,"low":585,"close":585,"change":838,"percent_change":838,"volume":925,"transactions":9,"vwap":585},"2026-05-01",24.155,11300,{"date":927,"open":856,"high":585,"low":786,"close":585,"change":279,"percent_change":928,"volume":683,"transactions":9,"vwap":585},"2026-04-30",0.88,{"date":930,"open":206,"high":20,"low":206,"close":931,"change":561,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-29",23.89,-0.17,1700,{"date":935,"open":195,"high":567,"low":936,"close":215,"change":937,"percent_change":536,"volume":938,"transactions":9,"vwap":215},"2026-04-28",23.921,-0.095,2800,{"date":940,"open":779,"high":777,"low":871,"close":941,"change":942,"percent_change":904,"volume":943,"transactions":9,"vwap":941},"2026-04-27",24.025,-0.05,3300,{"date":945,"open":195,"high":946,"low":195,"close":947,"change":948,"percent_change":126,"volume":765,"transactions":9,"vwap":947},"2026-04-24",24.105,24.075001,0.095,{"date":950,"open":567,"high":777,"low":205,"close":205,"change":951,"percent_change":952,"volume":753,"transactions":9,"vwap":205},"2026-04-23",-0.075,-0.31,{"date":954,"open":234,"high":234,"low":205,"close":955,"change":744,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-22",24.055,0.46,8100,{"date":959,"open":803,"high":803,"low":207,"close":207,"change":960,"percent_change":708,"volume":894,"transactions":9,"vwap":207},"2026-04-21",-0.115,{"date":962,"open":195,"high":585,"low":195,"close":918,"change":838,"percent_change":838,"volume":933,"transactions":9,"vwap":918},"2026-04-20",{"date":964,"open":955,"high":779,"low":955,"close":918,"change":965,"percent_change":369,"volume":966,"transactions":9,"vwap":918},"2026-04-17",0.15,2000,{"date":968,"open":864,"high":567,"low":786,"close":786,"change":969,"percent_change":217,"volume":799,"transactions":9,"vwap":786},"2026-04-16",-0.005,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":965,"volume":683,"transactions":9,"vwap":973},"2026-04-15",23.86,23.915,23.85,0.036,{"date":977,"open":206,"high":864,"low":978,"close":979,"change":980,"percent_change":289,"volume":745,"transactions":9,"vwap":979},"2026-04-14",23.84,23.879,0.099,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":297,"percent_change":520,"volume":765,"transactions":9,"vwap":984},"2026-04-13",23.67,23.78,{"date":986,"open":983,"high":987,"low":983,"close":988,"change":106,"percent_change":121,"volume":989,"transactions":9,"vwap":988},"2026-04-10",23.8,23.76,2600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":839,"transactions":9,"vwap":995},"2026-04-09",23.69,23.75,23.62,23.7,0.011,0.05,{"date":999,"open":1000,"high":993,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-08",23.39,23.689,0.294,1.26,13000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":965,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",23.33,23.43,23.29,23.395,0.034,2700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-06",23.3,23.41,23.28,23.361,0.103,0.44,164500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":952,"volume":1028,"transactions":9,"vwap":1026},"2026-04-02",23.21,23.36,23.258,-0.072,4200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1007,"change":899,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1007},"2026-04-01",23.17,23.45,0.52,12700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1024,"change":1040,"percent_change":781,"volume":943,"transactions":9,"vwap":1024},"2026-03-31",23.07,23.24,23.01,0.36,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":396,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-30",22.92,22.955,22.85,-0.52,4000,{"date":1049,"open":1043,"high":1050,"low":1045,"close":1050,"change":997,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-27",22.97,0.22,4100,{"date":1054,"open":1055,"high":1024,"low":1043,"close":1043,"change":1056,"percent_change":1057,"volume":843,"transactions":9,"vwap":1043},"2026-03-26",23.18,-0.35,-1.5,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":258,"percent_change":682,"volume":938,"transactions":9,"vwap":1062},"2026-03-25",23.34,23.35,23.27,{"date":1064,"open":1050,"high":1055,"low":1050,"close":1055,"change":838,"percent_change":838,"volume":1065,"transactions":9,"vwap":1055},"2026-03-24",8500,{"date":1067,"open":1068,"high":1038,"low":1069,"close":1055,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-03-23",23.11,23.08,0.33,1.44,8300,{"date":1074,"open":1075,"high":1076,"low":1045,"close":1045,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1045},"2026-03-20",23.1,23.22,-0.371,-1.6,5900,{"date":1081,"open":1031,"high":1038,"low":1075,"close":1082,"change":1083,"percent_change":1084,"volume":819,"transactions":9,"vwap":1082},"2026-03-19",23.221,-0.179,-0.76,{"date":1086,"open":1032,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-18",23.49,23.4,-0.2,-0.85,106000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":188,"percent_change":1097,"volume":799,"transactions":9,"vwap":1095},"2026-03-17",23.537,23.6,23.47,0.43,{"date":1099,"open":1100,"high":1101,"low":1000,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-16",23.496,23.5,0.19,0.82,5100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":683,"transactions":9,"vwap":1110},"2026-03-13",23.434,23.44,23.283,23.31,-0.145,-0.62,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-12",23.431,23.51,23.386,23.455,-0.265,-1.12,4900,{"date":1123,"open":186,"high":988,"low":1124,"close":1125,"change":942,"percent_change":904,"volume":698,"transactions":9,"vwap":1125},"2026-03-11",23.66,23.72,{"date":1127,"open":1128,"high":865,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":849,"transactions":9,"vwap":1129},"2026-03-10",23.68,23.77,0.063,0.27,{"date":1133,"open":1088,"high":1134,"low":1088,"close":1134,"change":1135,"percent_change":553,"volume":782,"transactions":9,"vwap":1134},"2026-03-09",23.707,0.037,{"date":1137,"open":1088,"high":983,"low":1088,"close":983,"change":1138,"percent_change":1139,"volume":1047,"transactions":9,"vwap":983},"2026-03-06",0.224,0.96,{"date":1141,"open":1142,"high":1142,"low":1061,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-05",23.56,23.446,-0.229,-0.97,6500,{"date":1148,"open":1149,"high":992,"low":1087,"close":1150,"change":1151,"percent_change":88,"volume":1152,"transactions":9,"vwap":1150},"2026-03-04",23.65,23.675,0.239,2900,{"date":1154,"open":1008,"high":1155,"low":1026,"close":1156,"change":1157,"percent_change":1158,"volume":966,"transactions":9,"vwap":1156},"2026-03-03",23.54,23.436,-0.419,-1.76,{"date":1160,"open":1161,"high":856,"low":1129,"close":1162,"change":561,"percent_change":932,"volume":1072,"transactions":9,"vwap":1162},"2026-03-02",23.781,23.855,{"date":1164,"open":204,"high":215,"low":974,"close":1165,"change":1166,"percent_change":1167,"volume":1152,"transactions":9,"vwap":1165},"2026-02-27",23.895,-0.105,-0.44,{"date":1169,"open":585,"high":585,"low":972,"close":567,"change":1170,"percent_change":562,"volume":834,"transactions":9,"vwap":567},"2026-02-26",-0.038,{"date":1172,"open":777,"high":233,"low":205,"close":1173,"change":1174,"percent_change":1175,"volume":925,"transactions":9,"vwap":1173},"2026-02-25",24.038,0.248,1.04,{"date":1177,"open":206,"high":20,"low":1125,"close":1178,"change":1179,"percent_change":1131,"volume":1180,"transactions":9,"vwap":1178},"2026-02-24",23.79,0.065,8400,{"date":1182,"open":1183,"high":1183,"low":983,"close":1184,"change":405,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-23",23.82,23.725,-0.96,6700,{"date":1188,"open":983,"high":275,"low":983,"close":194,"change":352,"percent_change":1189,"volume":1190,"transactions":9,"vwap":194},"2026-02-20",0.71,22200,{"date":1192,"open":984,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-19",23.81,23.61,23.785,-0.045,-0.19,67700,{"date":1200,"open":1193,"high":1201,"low":1202,"close":865,"change":965,"percent_change":369,"volume":819,"transactions":9,"vwap":865},"2026-02-18",23.87,23.769,{"date":1204,"open":1149,"high":1128,"low":1205,"close":1128,"change":813,"percent_change":726,"volume":1206,"transactions":9,"vwap":1128},"2026-02-17",23.48,15400,{"date":1208,"open":1209,"high":1178,"low":1209,"close":1178,"change":965,"percent_change":369,"volume":1104,"transactions":9,"vwap":1178},"2026-02-13",23.59,{"date":1211,"open":931,"high":215,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1028,"transactions":9,"vwap":1212},"2026-02-12",23.64,-0.26,-1.09,{"date":1216,"open":974,"high":233,"low":988,"close":20,"change":1217,"percent_change":136,"volume":1218,"transactions":9,"vwap":20},"2026-02-11",0.157,17700,{"date":1220,"open":1193,"high":974,"low":1221,"close":1222,"change":1223,"percent_change":813,"volume":782,"transactions":9,"vwap":1222},"2026-02-10",23.721,23.743,-0.027,{"date":1225,"open":994,"high":1178,"low":994,"close":1129,"change":188,"percent_change":289,"volume":1104,"transactions":9,"vwap":1129},"2026-02-09",{"date":1227,"open":1228,"high":983,"low":1142,"close":983,"change":1020,"percent_change":1229,"volume":1230,"transactions":9,"vwap":983},"2026-02-06",23.571,1.89,3100,{"date":1232,"open":1038,"high":1088,"low":1233,"close":1233,"change":932,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-05",23.23,-0.73,13600,{"date":1237,"open":1238,"high":1238,"low":1018,"close":1088,"change":1239,"percent_change":1240,"volume":889,"transactions":9,"vwap":1088},"2026-02-04",23.596,-0.15,-0.64,{"date":1242,"open":1243,"high":1244,"low":1025,"close":1245,"change":1246,"percent_change":719,"volume":1247,"transactions":9,"vwap":1245},"2026-02-03",23.549,23.58,23.55,0.14,19100,{"date":1249,"open":1233,"high":1250,"low":1233,"close":1016,"change":1251,"percent_change":396,"volume":1252,"transactions":9,"vwap":1016},"2026-02-02",23.462,-0.028,15200,{"date":1254,"open":1255,"high":1194,"low":1025,"close":1256,"change":1257,"percent_change":1258,"volume":745,"transactions":9,"vwap":1256},"2026-01-30",23.57,23.438,-0.238,-1.01,{"date":1260,"open":1193,"high":974,"low":1255,"close":1261,"change":1262,"percent_change":764,"volume":1263,"transactions":9,"vwap":1261},"2026-01-29",23.676,-0.034,25100,{"date":1265,"open":1129,"high":1129,"low":1266,"close":1267,"change":965,"percent_change":1268,"volume":759,"transactions":9,"vwap":1267},"2026-01-28",23.63,23.71,0.64,{"date":1270,"open":1244,"high":1149,"low":1142,"close":1142,"change":838,"percent_change":838,"volume":1271,"transactions":9,"vwap":1142},"2026-01-27",9600,{"date":1273,"open":1008,"high":1209,"low":1008,"close":1142,"change":965,"percent_change":1268,"volume":1079,"transactions":9,"vwap":1142},"2026-01-26",{"date":1275,"open":1276,"high":1016,"low":1276,"close":1016,"change":111,"percent_change":561,"volume":1277,"transactions":9,"vwap":1016},"2026-01-23",23.25,7800,{"date":1279,"open":1108,"high":1155,"low":1280,"close":1280,"change":258,"percent_change":682,"volume":1281,"transactions":9,"vwap":1280},"2026-01-22",23.42,14300,{"date":1283,"open":1017,"high":1284,"low":1024,"close":1007,"change":121,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1007},"2026-01-21",23.53,1.08,138600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1069,"change":951,"percent_change":739,"volume":1292,"transactions":9,"vwap":1069},"2026-01-20",23.105,23.19,23,120500,{"date":1294,"open":1031,"high":1076,"low":1295,"close":1296,"change":1297,"percent_change":1197,"volume":1298,"transactions":9,"vwap":1296},"2026-01-16",23.12,23.155,-0.043,2500,{"date":1300,"open":1076,"high":1301,"low":1290,"close":1302,"change":1303,"percent_change":739,"volume":1065,"transactions":9,"vwap":1302},"2026-01-15",23.26,23.198,-0.074,{"date":1305,"open":1306,"high":1009,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-14",23.16,23.118,23.272,0.141,0.61,7700,{"date":1313,"open":1306,"high":1306,"low":1314,"close":1314,"change":1303,"percent_change":739,"volume":1298,"transactions":9,"vwap":1314},"2026-01-13",23.131,{"date":1316,"open":1055,"high":1317,"low":1037,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-12",23.205,0.155,0.67,8000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":744,"percent_change":1326,"volume":989,"transactions":9,"vwap":1323},"2026-01-09",23.049999,23.117,22.57,0.48,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":209,"volume":1180,"transactions":9,"vwap":1331},"2026-01-08",22.95,22.861,22.94,-0.024,{"date":1334,"open":1050,"high":1291,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-07",22.9,22.964,-0.051,-0.22,3400,{"date":1341,"open":1037,"high":1037,"low":1342,"close":1343,"change":1344,"percent_change":1070,"volume":943,"transactions":9,"vwap":1343},"2026-01-06",22.99,23.014999,0.075,{"date":1346,"open":1347,"high":1050,"low":1348,"close":1331,"change":126,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1331},"2026-01-05",22.83,22.82,1.77,5600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":111,"percent_change":561,"volume":1357,"transactions":9,"vwap":1356},"2026-01-02",22.65,22.684,22.44,22.54,9200,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":838,"percent_change":838,"volume":1320,"transactions":9,"vwap":1362},"2025-12-31",22.487,22.59,22.55,{"date":1364,"open":1365,"high":1366,"low":1356,"close":1362,"change":111,"percent_change":561,"volume":1367,"transactions":9,"vwap":1362},"2025-12-30",22.6,22.78,17500,{"date":1369,"open":1370,"high":1371,"low":25,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-29",22.73,22.87,22.56,-0.363,-1.58,19400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-26",22.715,23.385,22.64,22.923,0.283,1.25,31700,{"date":1386,"open":1387,"high":1387,"low":1361,"close":1380,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2025-12-24",22.68,-1.13,-4.75,29400,{"date":1392,"open":1194,"high":1129,"low":1194,"close":1129,"change":258,"percent_change":146,"volume":1367,"transactions":9,"vwap":1129},"2025-12-23",{"date":1394,"open":1266,"high":1395,"low":1266,"close":1128,"change":838,"percent_change":838,"volume":1396,"transactions":9,"vwap":1128},"2025-12-22",23.73,21100,{"date":1398,"open":1399,"high":1125,"low":1095,"close":1128,"change":1400,"percent_change":1319,"volume":1401,"transactions":9,"vwap":1128},"2025-12-19",23.617,0.158,18100,{"date":1403,"open":1212,"high":1212,"low":1101,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-18",23.522,0.048,0.2,41300,{"date":1409,"open":1255,"high":1194,"low":1410,"close":1411,"change":1412,"percent_change":463,"volume":1413,"transactions":9,"vwap":1411},"2025-12-17",23.46,23.474,-0.056,17800,{"date":1415,"open":994,"high":994,"low":1284,"close":1284,"change":1239,"percent_change":472,"volume":1416,"transactions":9,"vwap":1284},"2025-12-16",3200,{"date":1418,"open":1184,"high":1419,"low":1194,"close":1128,"change":361,"percent_change":352,"volume":1420,"transactions":9,"vwap":1128},"2025-12-15",23.728,21000,{"date":1422,"open":1193,"high":1193,"low":1212,"close":1212,"change":1056,"percent_change":1423,"volume":1186,"transactions":9,"vwap":1212},"2025-12-12",-1.46,{"date":1425,"open":865,"high":585,"low":1193,"close":18,"change":1197,"percent_change":692,"volume":911,"transactions":9,"vwap":18},"2025-12-11",{"date":1427,"open":1178,"high":224,"low":993,"close":846,"change":1070,"percent_change":1428,"volume":799,"transactions":9,"vwap":846},"2025-12-10",1.38,{"date":1430,"open":20,"high":1431,"low":1395,"close":974,"change":520,"percent_change":546,"volume":911,"transactions":9,"vwap":974},"2025-12-09",24.337,{"date":1433,"open":856,"high":864,"low":1267,"close":1129,"change":1337,"percent_change":904,"volume":1434,"transactions":9,"vwap":1129},"2025-12-08",10800,{"date":1436,"open":1437,"high":20,"low":987,"close":1438,"change":1439,"percent_change":479,"volume":819,"transactions":9,"vwap":1438},"2025-12-05",23.885,23.821,-0.019,{"date":1441,"open":1193,"high":978,"low":988,"close":978,"change":297,"percent_change":520,"volume":938,"transactions":9,"vwap":978},"2025-12-04",{"date":1443,"open":1395,"high":1444,"low":1395,"close":1183,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1183},"2025-12-03",23.858,0.097,0.41,30300,{"date":1449,"open":1134,"high":186,"low":1124,"close":1450,"change":1451,"percent_change":942,"volume":745,"transactions":9,"vwap":1450},"2025-12-02",23.723,-0.013,{"date":1453,"open":1454,"high":1178,"low":1395,"close":1455,"change":1456,"percent_change":198,"volume":1457,"transactions":9,"vwap":1455},"2025-12-01",23.734,23.736,-0.069,5800,{"date":1459,"open":20,"high":20,"low":984,"close":1460,"change":1461,"percent_change":1462,"volume":1072,"transactions":9,"vwap":1460},"2025-11-28",23.805,0.042,0.18,{"date":1464,"open":1129,"high":1183,"low":992,"close":1465,"change":1466,"percent_change":956,"volume":1467,"transactions":9,"vwap":1465},"2025-11-26",23.763,0.109,9800,{"date":1469,"open":1470,"high":1267,"low":1470,"close":1471,"change":1472,"percent_change":1326,"volume":1473,"transactions":9,"vwap":1471},"2025-11-25",23.513,23.654,0.112,5000,{"date":1475,"open":1101,"high":1212,"low":1032,"close":1476,"change":1477,"percent_change":361,"volume":1478,"transactions":9,"vwap":1476},"2025-11-24",23.542,0.01,10900,{"date":1480,"open":1284,"high":1209,"low":1116,"close":1481,"change":1482,"percent_change":529,"volume":1483,"transactions":9,"vwap":1481},"2025-11-21",23.532,0.132,2300,{"date":1485,"open":992,"high":992,"low":1088,"close":1088,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1088},"2025-11-20",-0.176,-0.75,13800,{"date":1490,"open":1266,"high":1266,"low":1491,"close":1492,"change":1493,"percent_change":141,"volume":877,"transactions":9,"vwap":1492},"2025-11-19",23.521,23.576,0.076,{"date":1495,"open":1284,"high":992,"low":1101,"close":1101,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1101},"2025-11-18",-0.132,-0.56,89000,{"date":1500,"open":1178,"high":1178,"low":1155,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-17",23.632,-0.158,-0.66,39200,{"date":1506,"open":1454,"high":865,"low":1454,"close":1178,"change":217,"percent_change":479,"volume":1186,"transactions":9,"vwap":1178},"2025-11-14",{"date":1508,"open":803,"high":803,"low":984,"close":1193,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1193},"2025-11-13",-0.217,-0.9,3900,{"date":1513,"open":803,"high":19,"low":871,"close":1514,"change":1515,"percent_change":1197,"volume":989,"transactions":9,"vwap":1514},"2025-11-12",24.027,-0.046,{"date":1517,"open":875,"high":19,"low":864,"close":1518,"change":1519,"percent_change":1520,"volume":794,"transactions":9,"vwap":1518},"2025-11-11",24.073,-0.007,-0.03,{"date":1522,"open":1523,"high":19,"low":972,"close":19,"change":732,"percent_change":1003,"volume":1524,"transactions":9,"vwap":19},"2025-11-10",24.049999,62100,{"date":1526,"open":20,"high":567,"low":1095,"close":984,"change":904,"percent_change":578,"volume":1104,"transactions":9,"vwap":984},"2025-11-07",{"date":1528,"open":1523,"high":847,"low":1395,"close":18,"change":1529,"percent_change":1040,"volume":1530,"transactions":9,"vwap":18},"2025-11-06",0.085,9900,{"date":1532,"open":1183,"high":204,"low":1193,"close":1533,"change":937,"percent_change":536,"volume":894,"transactions":9,"vwap":1533},"2025-11-05",23.905,{"date":1535,"open":1129,"high":567,"low":995,"close":567,"change":763,"percent_change":1239,"volume":1536,"transactions":9,"vwap":567},"2025-11-04",16500,{"date":1538,"open":1539,"high":286,"low":1201,"close":1540,"change":1332,"percent_change":209,"volume":1541,"transactions":9,"vwap":1540},"2025-11-03",23.953,24.035,20700,{"date":1543,"open":856,"high":1544,"low":974,"close":1544,"change":1545,"percent_change":719,"volume":1079,"transactions":9,"vwap":1544},"2025-10-31",24.059,0.143,{"date":1547,"open":205,"high":235,"low":1212,"close":1548,"change":1496,"percent_change":342,"volume":1549,"transactions":9,"vwap":1548},"2025-10-30",23.916,11100,{"date":1551,"open":875,"high":1552,"low":803,"close":1553,"change":1554,"percent_change":1338,"volume":1555,"transactions":9,"vwap":1553},"2025-10-29",24.209,24.048,-0.052,8800,{"date":1557,"open":1201,"high":585,"low":1201,"close":585,"change":208,"percent_change":209,"volume":709,"transactions":9,"vwap":585},"2025-10-28",{"date":1559,"open":18,"high":1560,"low":205,"close":797,"change":1130,"percent_change":1561,"volume":1562,"transactions":9,"vwap":797},"2025-10-27",24.179,0.26,9700,{"date":1564,"open":1565,"high":1566,"low":786,"close":1566,"change":1567,"percent_change":1568,"volume":938,"transactions":9,"vwap":1566},"2025-10-24",23.94,24.062,0.131,0.55,{"date":1570,"open":1395,"high":1571,"low":1395,"close":1571,"change":1572,"percent_change":910,"volume":915,"transactions":9,"vwap":1571},"2025-10-23",23.931,0.221,{"date":1574,"open":1178,"high":1178,"low":1255,"close":1267,"change":1027,"percent_change":454,"volume":1575,"transactions":9,"vwap":1267},"2025-10-22",7600,{"date":1577,"open":1129,"high":865,"low":1578,"close":1579,"change":1580,"percent_change":645,"volume":1581,"transactions":9,"vwap":1579},"2025-10-21",23.737,23.782,-0.103,10100,{"date":1583,"open":978,"high":275,"low":978,"close":1437,"change":1584,"percent_change":158,"volume":1585,"transactions":9,"vwap":1437},"2025-10-20",0.175,11400,{"date":1587,"open":1395,"high":1395,"low":1209,"close":1267,"change":615,"percent_change":561,"volume":1457,"transactions":9,"vwap":1267},"2025-10-17",{"date":1589,"open":1124,"high":865,"low":1149,"close":1590,"change":1591,"percent_change":396,"volume":933,"transactions":9,"vwap":1590},"2025-10-16",23.719,-0.029,{"date":1593,"open":1193,"high":1193,"low":1124,"close":1594,"change":352,"percent_change":1595,"volume":849,"transactions":9,"vwap":1594},"2025-10-15",23.748,0.72,{"date":1597,"open":1410,"high":1266,"low":1410,"close":1598,"change":1130,"percent_change":1131,"volume":759,"transactions":9,"vwap":1598},"2025-10-14",23.578,{"date":1600,"open":1116,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1416,"transactions":9,"vwap":1603},"2025-10-13",23.569,22.88,23.515,0.087,0.37,{"date":1607,"open":1608,"high":1609,"low":1024,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-10",23.625,23.757,23.428,-0.422,-1.77,15300,{"date":1615,"open":1395,"high":974,"low":1244,"close":974,"change":462,"percent_change":654,"volume":1616,"transactions":9,"vwap":974},"2025-10-09",21200,{"date":1618,"open":978,"high":786,"low":988,"close":786,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":786},"2025-10-08",0.135,0.57,55500,{"date":1623,"open":1183,"high":1183,"low":1221,"close":1624,"change":1625,"percent_change":1167,"volume":173,"transactions":9,"vwap":1624},"2025-10-07",23.775,-0.106,{"date":1627,"open":995,"high":931,"low":995,"close":1628,"change":1629,"percent_change":1630,"volume":1146,"transactions":9,"vwap":1628},"2025-10-06",23.881,0.122,0.51,{"date":1632,"open":1267,"high":984,"low":992,"close":1633,"change":1130,"percent_change":1131,"volume":173,"transactions":9,"vwap":1633},"2025-10-03",23.759,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1102,"volume":1230,"transactions":9,"vwap":1638},"2025-10-02",23.667,23.753,23.696,0.046,{"date":1641,"open":1095,"high":1642,"low":1095,"close":1149,"change":431,"percent_change":352,"volume":1643,"transactions":9,"vwap":1149},"2025-10-01",23.678,700,{"date":1645,"open":1280,"high":560,"low":1280,"close":1646,"change":1647,"percent_change":553,"volume":1648,"transactions":9,"vwap":1646},"2025-09-30",23.609,0.038,6800,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1228,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1228},"2025-09-29",23.512,23.585,0.111,0.47,1500,{"date":1657,"open":1000,"high":1096,"low":1658,"close":1410,"change":187,"percent_change":744,"volume":807,"transactions":9,"vwap":1410},"2025-09-26",23.383,{"date":1660,"open":1008,"high":1205,"low":1661,"close":1662,"change":1166,"percent_change":814,"volume":1663,"transactions":9,"vwap":1662},"2025-09-25",23.351,23.435,18000,{"date":1665,"open":1244,"high":594,"low":1087,"close":1155,"change":1666,"percent_change":111,"volume":683,"transactions":9,"vwap":1155},"2025-09-24",-0.002,{"date":1668,"open":994,"high":994,"low":1284,"close":1476,"change":1669,"percent_change":1056,"volume":1401,"transactions":9,"vwap":1476},"2025-09-23",-0.083,{"date":1671,"open":1672,"high":1608,"low":1673,"close":1608,"change":1674,"percent_change":126,"volume":1230,"transactions":9,"vwap":1608},"2025-09-22",23.536,23.473,0.093,{"date":1676,"open":1677,"high":1255,"low":1088,"close":1481,"change":743,"percent_change":744,"volume":1186,"transactions":9,"vwap":1481},"2025-09-19",23.491,{"date":1679,"open":1680,"high":1255,"low":1008,"close":1681,"change":1682,"percent_change":965,"volume":1683,"transactions":9,"vwap":1681},"2025-09-18",23.479,23.505,0.035,12300,{"date":1685,"open":1686,"high":1155,"low":1687,"close":1096,"change":1688,"percent_change":942,"volume":1689,"transactions":9,"vwap":1096},"2025-09-17",23.528,23.362,-0.011,9100,{"date":1691,"open":1108,"high":1692,"low":1108,"close":1692,"change":1693,"percent_change":21,"volume":1121,"transactions":9,"vwap":1692},"2025-09-16",23.481,0.031,{"date":1695,"open":1025,"high":1205,"low":1025,"close":1032,"change":1246,"percent_change":719,"volume":1696,"transactions":9,"vwap":1032},"2025-09-15",139700,{"date":1698,"open":1007,"high":1088,"low":1110,"close":1110,"change":1699,"percent_change":764,"volume":1416,"transactions":9,"vwap":1110},"2025-09-12",-0.033,{"date":1701,"open":1306,"high":1255,"low":1306,"close":1702,"change":1703,"percent_change":1704,"volume":799,"transactions":9,"vwap":1702},"2025-09-11",23.343,0.303,1.32,{"date":1706,"open":1031,"high":1290,"low":1707,"close":1707,"change":763,"percent_change":1239,"volume":1708,"transactions":9,"vwap":1707},"2025-09-10",23.040001,11200,{"date":1710,"open":1075,"high":1075,"low":1037,"close":1711,"change":1712,"percent_change":297,"volume":774,"transactions":9,"vwap":1711},"2025-09-09",23.075001,0.005,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1037,"change":188,"percent_change":1020,"volume":849,"transactions":9,"vwap":1037},"2025-09-08",23.02,23.15,{"date":1718,"open":1055,"high":993,"low":1719,"close":1050,"change":838,"percent_change":838,"volume":1235,"transactions":9,"vwap":1050},"2025-09-05",22.929,{"date":1721,"open":1045,"high":1291,"low":1045,"close":1050,"change":1344,"percent_change":1070,"volume":1722,"transactions":9,"vwap":1050},"2025-09-04",41700,{"date":1724,"open":1342,"high":1342,"low":1725,"close":1726,"change":1727,"percent_change":645,"volume":1728,"transactions":9,"vwap":1726},"2025-09-03",22.8,22.895,-0.098,119600,{"date":1730,"open":1335,"high":1039,"low":1731,"close":1732,"change":681,"percent_change":289,"volume":1733,"transactions":9,"vwap":1732},"2025-09-02",22.642,22.993,18400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1027,"percent_change":952,"volume":683,"transactions":9,"vwap":1737},"2025-08-29",22.827,22.897,22.81,{"date":1740,"open":1335,"high":1050,"low":1602,"close":1741,"change":1742,"percent_change":546,"volume":1339,"transactions":9,"vwap":1741},"2025-08-28",22.969,0.078,{"date":1744,"open":1329,"high":1329,"low":1348,"close":1745,"change":1519,"percent_change":1520,"volume":1746,"transactions":9,"vwap":1745},"2025-08-27",22.891,6200,{"date":1748,"open":1045,"high":1749,"low":1750,"close":1749,"change":1647,"percent_change":352,"volume":693,"transactions":9,"vwap":1749},"2025-08-26",22.898,22.76,{"date":1752,"open":1291,"high":1291,"low":1753,"close":1754,"change":725,"percent_change":333,"volume":1511,"transactions":9,"vwap":1754},"2025-08-25",22.74,22.86,{"date":1756,"open":1602,"high":1757,"low":1045,"close":1757,"change":1758,"percent_change":1759,"volume":1473,"transactions":9,"vwap":1757},"2025-08-22",22.972,0.337,1.49,{"date":1761,"open":1762,"high":1387,"low":1356,"close":1763,"change":1764,"percent_change":405,"volume":782,"transactions":9,"vwap":1763},"2025-08-21",22.665,22.635,-0.053,{"date":1766,"open":1361,"high":1767,"low":1768,"close":1767,"change":793,"percent_change":217,"volume":1416,"transactions":9,"vwap":1767},"2025-08-20",22.688,22.561,{"date":1770,"open":1771,"high":1772,"low":1325,"close":1773,"change":1774,"percent_change":764,"volume":849,"transactions":9,"vwap":1773},"2025-08-19",22.71,22.809,22.692,-0.031,{"date":1776,"open":1750,"high":1777,"low":1387,"close":1778,"change":1779,"percent_change":654,"volume":753,"transactions":9,"vwap":1778},"2025-08-18",22.77,22.723,-0.057,{"date":1781,"open":1782,"high":1335,"low":1783,"close":1366,"change":1477,"percent_change":361,"volume":1784,"transactions":9,"vwap":1366},"2025-08-15",22.785,22.695,20300,{"date":1786,"open":1750,"high":1777,"low":1353,"close":1777,"change":1787,"percent_change":387,"volume":1511,"transactions":9,"vwap":1777},"2025-08-14",-0.082,{"date":1789,"open":1790,"high":1754,"low":1771,"close":1791,"change":1792,"percent_change":1793,"volume":989,"transactions":9,"vwap":1791},"2025-08-13",22.79,22.852,0.182,0.8,{"date":1795,"open":1796,"high":1783,"low":1796,"close":1797,"change":1798,"percent_change":1268,"volume":1052,"transactions":9,"vwap":1797},"2025-08-12",22.51,22.67,0.145,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1186,"transactions":9,"vwap":1803},"2025-08-11",22.58,22.36,22.525,-0.041,-0.18,{"date":1807,"open":1356,"high":1801,"low":1796,"close":1808,"change":1809,"percent_change":141,"volume":1810,"transactions":9,"vwap":1808},"2025-08-08",22.566,0.071,7100,{"date":1812,"open":1813,"high":1813,"low":1355,"close":1814,"change":361,"percent_change":1462,"volume":1047,"transactions":9,"vwap":1814},"2025-08-07",22.53,22.495,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":520,"percent_change":1040,"volume":1820,"transactions":9,"vwap":1818},"2025-08-06",22.38,22.455,22.28,1400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":942,"volume":1339,"transactions":9,"vwap":1825},"2025-08-05",22.39,22.32,22.375,-0.012,{"date":1828,"open":1825,"high":1329,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-04",22.35,22.387,0.172,0.77,23600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1805,"percent_change":1840,"volume":687,"transactions":9,"vwap":1839},"2025-08-01",22.221,22.25,22.18,22.215,-0.8,{"date":1842,"open":1843,"high":1844,"low":1823,"close":1845,"change":829,"percent_change":198,"volume":1028,"transactions":9,"vwap":1845},"2025-07-31",22.4,22.46,22.395,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1844,"change":1851,"percent_change":1477,"volume":709,"transactions":9,"vwap":1844},"2025-07-30",22.47,23.059999,22.403,0.002,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":764,"volume":687,"transactions":9,"vwap":1857},"2025-07-29",22.45,22.469,22.41,22.458,-0.032,{"date":1860,"open":1356,"high":1356,"low":1355,"close":1861,"change":1196,"percent_change":1089,"volume":1146,"transactions":9,"vwap":1861},"2025-07-28",22.49,{"date":1863,"open":1813,"high":1372,"low":1848,"close":1864,"change":763,"percent_change":562,"volume":687,"transactions":9,"vwap":1864},"2025-07-25",22.535,{"date":1866,"open":1365,"high":1867,"low":1356,"close":1325,"change":829,"percent_change":198,"volume":1473,"transactions":9,"vwap":1325},"2025-07-24",22.619,{"date":1869,"open":1870,"high":1763,"low":1870,"close":1763,"change":1400,"percent_change":842,"volume":1277,"transactions":9,"vwap":1763},"2025-07-23",22.48,{"date":1872,"open":1813,"high":1813,"low":1873,"close":1874,"change":1875,"percent_change":106,"volume":1876,"transactions":9,"vwap":1874},"2025-07-22",22.425,22.477,0.013,6400,{"date":1878,"open":1843,"high":1796,"low":1843,"close":1879,"change":1880,"percent_change":126,"volume":1434,"transactions":9,"vwap":1879},"2025-07-21",22.464,0.089,{"date":1882,"open":1883,"high":1848,"low":1825,"close":1825,"change":111,"percent_change":561,"volume":807,"transactions":9,"vwap":1825},"2025-07-18",22.405,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":361,"percent_change":1462,"volume":966,"transactions":9,"vwap":1888},"2025-07-17",22.37,22.42,22.385,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":956,"volume":1895,"transactions":9,"vwap":1892},"2025-07-16",22.3,22.345,22.181,0.102,14200,{"date":1897,"open":1898,"high":25,"low":1899,"close":1899,"change":942,"percent_change":1338,"volume":849,"transactions":9,"vwap":1899},"2025-07-15",22.324,22.243,{"date":1901,"open":1902,"high":25,"low":1903,"close":1904,"change":1639,"percent_change":279,"volume":1905,"transactions":9,"vwap":1904},"2025-07-14",22.24,22.22,22.293,11800,{"date":1907,"open":1837,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":227,"volume":1012,"transactions":9,"vwap":1909},"2025-07-11",22.265,22.247,-0.086,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":431,"percent_change":1462,"volume":1483,"transactions":9,"vwap":1914},"2025-07-10",22.34,22.333,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":732,"volume":1473,"transactions":9,"vwap":1920},"2025-07-09",22.233,22.309,22.17,22.292,0.066,{"date":1923,"open":1837,"high":1924,"low":1919,"close":1925,"change":1926,"percent_change":479,"volume":753,"transactions":9,"vwap":1925},"2025-07-08",22.29,22.226,-0.017,{"date":1928,"open":1929,"high":1829,"low":1930,"close":1899,"change":1931,"percent_change":876,"volume":1932,"transactions":9,"vwap":1899},"2025-07-07",22.31,22.16,-0.092,4400,{"date":1934,"open":1935,"high":1817,"low":1935,"close":1936,"change":1937,"percent_change":529,"volume":683,"transactions":9,"vwap":1936},"2025-07-03",22.251,22.335,0.125,{"date":1939,"open":1903,"high":1924,"low":1940,"close":1941,"change":1826,"percent_change":942,"volume":774,"transactions":9,"vwap":1941},"2025-07-02",22.2,22.21,{"date":1943,"open":1944,"high":1945,"low":1940,"close":1946,"change":187,"percent_change":744,"volume":819,"transactions":9,"vwap":1946},"2025-07-01",22.23,22.27,22.222,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1019,"percent_change":1654,"volume":770,"transactions":9,"vwap":1950},"2025-06-30",22.1,22.197,22.09,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1666,"percent_change":111,"volume":849,"transactions":9,"vwap":1956},"2025-06-27",22.08,22.11,22.094,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1653,"percent_change":900,"volume":915,"transactions":9,"vwap":1960},"2025-06-26",22.061001,22.096001,22.051001,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1051,"volume":1549,"transactions":9,"vwap":1966},"2025-06-25",22.01,21.94,21.985,0.049,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":842,"volume":1483,"transactions":9,"vwap":1972},"2025-06-24",21.87,21.941,21.936,0.153,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":146,"volume":989,"transactions":9,"vwap":1979},"2025-06-23",21.735,21.82,21.61,21.783,0.083,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":763,"percent_change":562,"volume":1986,"transactions":9,"vwap":1985},"2025-06-20",21.71,21.746,21.7,28200,{"date":1988,"open":1989,"high":1979,"low":1985,"close":1976,"change":1990,"percent_change":520,"volume":745,"transactions":9,"vwap":1976},"2025-06-18",21.776,0.017,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1625,"percent_change":333,"volume":1995,"transactions":9,"vwap":1994},"2025-06-17",21.74,21.718,500,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-16",21.824,0.129,0.59,200,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-06-13",21.695,-0.191,-0.87,300,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":208,"percent_change":813,"volume":1643,"transactions":9,"vwap":2012},"2025-06-12",21.92,21.856,21.886,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":1682,"percent_change":553,"volume":1820,"transactions":9,"vwap":2017},"2025-06-11",21.9,21.93,21.911,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":793,"percent_change":217,"volume":1643,"transactions":9,"vwap":2021},"2025-06-10",21.8,21.876,{"date":2023,"open":2020,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1310,"volume":1012,"transactions":9,"vwap":2024},"2025-06-09",21.88,21.79,0.133,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1406,"volume":2032,"transactions":9,"vwap":2030},"2025-06-06",21.83,21.747,0.044,400,{"date":2034,"open":2035,"high":2025,"low":2036,"close":2037,"change":2038,"percent_change":965,"volume":709,"transactions":9,"vwap":2037},"2025-06-05",21.723,21.66,21.703,0.033,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":807,"transactions":9,"vwap":2043},"2025-06-04",21.64,21.75,21.67,0.015,0.07,{"date":2047,"open":2048,"high":1983,"low":2049,"close":2050,"change":2051,"percent_change":121,"volume":849,"transactions":9,"vwap":2050},"2025-06-03",21.604,21.571,21.655,0.055,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":848,"percent_change":146,"volume":2057,"transactions":9,"vwap":2056},"2025-06-02",21.57,21.62,21.6,51400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1338,"volume":1375,"transactions":9,"vwap":2063},"2025-05-30",21.54,21.56,21.5,21.518,-0.048,{"date":2066,"open":2056,"high":2055,"low":2067,"close":2067,"change":2068,"percent_change":1051,"volume":2069,"transactions":9,"vwap":2067},"2025-05-29",21.566,0.047,600,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":1625,"percent_change":333,"volume":2032,"transactions":9,"vwap":2073},"2025-05-28",21.53,21.519,{"date":2075,"open":2055,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":44,"volume":1575,"transactions":9,"vwap":2078},"2025-05-27",21.63,21.615,21.625,0.215,{"date":2081,"open":175,"high":2082,"low":175,"close":2083,"change":1412,"percent_change":1213,"volume":1467,"transactions":9,"vwap":2083},"2025-05-23",21.48,21.41,{"date":2085,"open":2082,"high":2086,"low":2087,"close":2087,"change":1439,"percent_change":2088,"volume":1820,"transactions":9,"vwap":2087},"2025-05-22",21.49,21.466,-0.09,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":1046,"volume":2032,"transactions":9,"vwap":2092},"2025-05-21",21.472,21.485,-0.113,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1666,"percent_change":111,"volume":2032,"transactions":9,"vwap":2096},"2025-05-20",21.598,{"date":2098,"open":2054,"high":2056,"low":2099,"close":2056,"change":431,"percent_change":1102,"volume":799,"transactions":9,"vwap":2056},"2025-05-19",21.55,{"date":2101,"open":2060,"high":2102,"low":2072,"close":2102,"change":2103,"percent_change":1131,"volume":774,"transactions":9,"vwap":2102},"2025-05-16",21.559,0.059,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2062,"change":2109,"percent_change":1246,"volume":1298,"transactions":9,"vwap":2062},"2025-05-15",21.46,21.51,20.71,0.03,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":942,"percent_change":405,"volume":1655,"transactions":9,"vwap":2113},"2025-05-14",21.545,21.47,{"date":2115,"open":2062,"high":2116,"low":2062,"close":2116,"change":2117,"percent_change":21,"volume":989,"transactions":9,"vwap":2116},"2025-05-13",21.52,0.029,{"date":2119,"open":2113,"high":2099,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":834,"transactions":9,"vwap":2121},"2025-05-12",21.44,21.491,0.223,1.05,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1011,"percent_change":553,"volume":1047,"transactions":9,"vwap":2128},"2025-05-09",21.32,21.19,21.268,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1967,"percent_change":663,"volume":933,"transactions":9,"vwap":2133},"2025-05-08",21.14,21.34,21.234,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":472,"volume":1298,"transactions":9,"vwap":2139},"2025-05-07",21.199,21.3,21.1,21.185,-0.135,{"date":2142,"open":2143,"high":2126,"low":2143,"close":2126,"change":188,"percent_change":1654,"volume":1235,"transactions":9,"vwap":2126},"2025-05-06",21.149,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1135,"percent_change":352,"volume":1876,"transactions":9,"vwap":2149},"2025-05-05",21.15,21.291,21.13,21.22,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1102,"percent_change":2155,"volume":807,"transactions":9,"vwap":2154},"2025-05-02",21.11,21.21,21.183,0.91,{"date":2157,"open":2158,"high":2152,"low":2158,"close":2159,"change":2160,"percent_change":932,"volume":849,"transactions":9,"vwap":2159},"2025-05-01",20.95,20.993,-0.036,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":1666,"percent_change":111,"volume":1047,"transactions":9,"vwap":2164},"2025-04-30",20.91,21.028999,20.9,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":744,"volume":1416,"transactions":9,"vwap":2170},"2025-04-29",20.92,21.07,21.031,0.024,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":188,"volume":1339,"transactions":9,"vwap":2177},"2025-04-28",20.93,21.08,20.89,21.007,0.022,{"date":2180,"open":2163,"high":2181,"low":2163,"close":2181,"change":2182,"percent_change":188,"volume":849,"transactions":9,"vwap":2181},"2025-04-25",20.985,0.021,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":980,"percent_change":1654,"volume":901,"transactions":9,"vwap":2186},"2025-04-24",20.82,20.964,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":190,"transactions":9,"vwap":2189},"2025-04-23",20.865,0.195,0.94,{"date":179,"open":2193,"high":2194,"low":2193,"close":2195,"change":297,"percent_change":188,"volume":1876,"transactions":9,"vwap":2195},20.65,20.805,20.67]