[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIDE":3,"homepage-market-summary":30,"stock-historical-HIDE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIDE","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},"Alpha Architect High Inflation and Deflation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9468,0.719156,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.405,24.345,24.42,24.34,24.4354,-0.0304,-0.12,15806.015082,24.89,22.686,35680.555894828,78,971,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.38,29341,10709338.973707,8.66,"2025-04-22",[182,185,193,201,211,221,232,243,252,262,272,281,290,298,306,317,326,334,342,352,360,369,375,383,391,400,408,415,422,430,437,447,456,464,475,484,494,502,512,521,529,538,548,559,570,578,586,595,603,612,620,628,636,644,654,663,671,677,685,694,701,708,716,724,731,737,743,749,757,762,771,780,786,792,799,806,812,818,824,829,834,839,843,850,855,860,866,869,872,878,883,887,893,899,904,909,914,921,925,930,935,939,944,950,955,960,964,968,976,981,987,993,998,1002,1006,1012,1018,1023,1027,1032,1036,1040,1046,1050,1056,1061,1065,1071,1076,1080,1087,1096,1103,1112,1119,1126,1132,1139,1143,1147,1153,1156,1160,1165,1171,1176,1181,1187,1191,1198,1202,1208,1214,1221,1227,1233,1240,1246,1251,1256,1261,1267,1272,1279,1287,1294,1301,1309,1317,1325,1331,1336,1341,1347,1354,1360,1366,1374,1379,1383,1387,1392,1397,1404,1408,1414,1421,1425,1431,1436,1441,1446,1453,1456,1461,1468,1472,1476,1480,1483,1487,1492,1498,1504,1509,1514,1520,1524,1529,1532,1536,1540,1543,1546,1549,1552,1554,1558,1562,1567,1571,1575,1578,1581,1585,1589,1593,1596,1600,1602,1604,1608,1612,1616,1620,1624,1626,1630,1634,1639,1645,1648,1651,1654,1659,1664,1671,1673,1678,1682,1685,1688,1691,1696,1701,1703,1706,1711,1714,1718,1723,1726,1729,1733,1737,1743,1745,1747,1750,1753,1758,1763,1767,1770,1773,1776,1780,1785,1787,1792,1795,1797,1800,1805,1809,1813,1818,1821,1824,1830,1833,1835,1839,1841,1845,1850,1853,1860,1865,1868,1872,1875,1880,1884,1887,1890,1893,1899,1903,1906,1909,1914,1918,1924,1930,1932,1934,1937,1940,1943,1946,1950,1953,1955,1960,1962,1968,1972,1975,1978,1982,1987,1991,1997,2000,2006,2011,2014,2018,2023,2028,2031,2036,2038,2043,2048,2051,2055,2059,2063,2066,2068,2072,2075,2077,2080,2083,2087,2091,2097,2100,2103,2106,2108,2112],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},125,24.3965,{"date":186,"open":187,"high":188,"low":20,"close":21,"change":189,"percent_change":107,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.3448,24.49,0.0154,52139.2344,268,24.413,{"date":194,"open":195,"high":195,"low":19,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.4999,-0.0227,-0.09,19755.505545,185,24.4541,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":23,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.46,24.47,24.4,24.4427,-0.0288,29681.486,190,24.4367,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.55,24.4701,24.4715,-0.1335,-0.54,5544.86245,84,24.4922,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.61,24.615,24.57,24.605,-0.0695,-0.28,10848.738,106,24.6034,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.7,24.72,24.66,24.6745,0.0195,0.08,7918.5775,90,24.6949,{"date":244,"open":245,"high":234,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.68,24.655,-0.06,-0.24,4774.3123,66,24.6778,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",24.62,24.76,24.715,0.0103,0.04,18849.3123,83,24.7223,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",24.69,24.735,24.7047,0.0073,0.03,7730.623349,85,24.7048,{"date":273,"open":236,"high":274,"low":236,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.73,24.6974,-0.0626,-0.25,8572.4938,94,24.7141,{"date":282,"open":283,"high":284,"low":285,"close":255,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",24.8,24.83,24.75,0,9310.7141,117,24.7984,{"date":291,"open":292,"high":25,"low":255,"close":255,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",24.88,-0.0813,-0.33,16322.318447,96,24.856,{"date":299,"open":283,"high":300,"low":283,"close":301,"change":302,"percent_change":122,"volume":303,"transactions":304,"vwap":305},"2026-09-15",24.8699,24.8413,0.0613,5627.0657,75,24.8362,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",24.845,24.86,24.77,24.78,-0.045,-0.18,24212.547312,141,24.8164,{"date":318,"open":319,"high":309,"low":320,"close":321,"change":322,"percent_change":197,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.85,24.81,24.825,-0.023,23078.3796,91,24.8199,{"date":327,"open":319,"high":328,"low":284,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":250,"vwap":333},"2026-09-10",24.855,24.848,0.033,0.13,16327.774536,24.8456,{"date":335,"open":308,"high":300,"low":336,"close":337,"change":338,"percent_change":112,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.79,24.815,-0.0019,29040.647849,145,24.8207,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.87,24.71,24.8169,0.0851,0.34,32592.684059,153,24.8009,{"date":353,"open":274,"high":284,"low":235,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",24.7318,-0.0832,-0.34,55017.9245,186,24.775,{"date":361,"open":283,"high":362,"low":363,"close":337,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",24.82,24.74,0.0691,0.28,62584.539102,261,24.7888,{"date":370,"open":345,"high":319,"low":223,"close":371,"change":312,"percent_change":313,"volume":372,"transactions":373,"vwap":374},"2026-09-02",24.7459,47318.4208,123,24.7714,{"date":376,"open":274,"high":309,"low":345,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",24.7909,0.0819,0.33,73959.5553,171,24.772,{"date":384,"open":264,"high":309,"low":385,"close":386,"change":387,"percent_change":239,"volume":388,"transactions":389,"vwap":390},"2026-08-31",24.67,24.709,0.02,22488.579505,108,24.6982,{"date":392,"open":235,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",24.752,24.689,-0.0261,-0.11,12715.1583,95,24.7127,{"date":401,"open":363,"high":285,"low":402,"close":403,"change":404,"percent_change":286,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.6601,24.7151,0.0001,48898.3143,86,24.7241,{"date":409,"open":410,"high":336,"low":410,"close":256,"change":411,"percent_change":412,"volume":413,"transactions":209,"vwap":414},"2026-08-26",24.65,-0.0072,-0.03,47296.0017,24.7337,{"date":416,"open":336,"high":336,"low":223,"close":417,"change":418,"percent_change":313,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.7222,-0.0434,35758.277954,184,24.7038,{"date":423,"open":25,"high":25,"low":235,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",24.7656,-0.0044,-0.02,65011.799197,139,24.7631,{"date":431,"open":310,"high":336,"low":285,"close":310,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",0.0359,0.15,45877.2765,159,24.7669,{"date":438,"open":274,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",24.7681,24.6,24.7341,0.0337,0.14,43574.8879,169,24.7276,{"date":448,"open":449,"high":345,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",24.59,24.7004,0.111,0.45,36729.8769,150,24.6945,{"date":457,"open":235,"high":235,"low":188,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",24.5894,-0.0337,-0.14,40791.6299,101,24.6215,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",24.56,24.63,24.555,24.6231,0.0548,0.22,48274.519874,112,24.5878,{"date":476,"open":466,"high":477,"low":213,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",24.589,24.5683,0.0589,0.24,19027.6559,77,24.5688,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":482,"vwap":493},"2026-08-13",24.485,24.54,24.48,24.5094,0.0128,0.05,11350.6959,24.5148,{"date":495,"open":203,"high":496,"low":203,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",24.4966,0.0716,0.29,15413.8329,45,24.4817,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",24.3762,24.43,24.425,-0.0202,-0.08,11246.589017,70,24.4149,{"date":513,"open":204,"high":204,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",24.35,24.4452,0.0961,0.39,305888.810609,81,24.3621,{"date":522,"open":523,"high":19,"low":524,"close":525,"change":526,"percent_change":471,"volume":527,"transactions":389,"vwap":528},"2026-08-07",24.36,24.3483,24.3491,0.0546,28817.2039,24.3858,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":533},"2026-08-06",24.32,24.27,24.2945,-0.0124,-0.05,11613.6299,69,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":241,"vwap":547},"2026-08-05",24.279,24.31,24.22,24.3069,0.0397,0.16,42183.7229,24.2661,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",24.29,24.305,24.175,24.2672,-0.0881,-0.36,43632.8359,226,24.2512,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",24.3199,24.369,24.3,24.3553,-0.0697,-0.29,128210.830469,224,24.3304,{"date":571,"open":572,"high":505,"low":573,"close":506,"change":112,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",24.41,24.39,-0.04,3152.7999,63,24.4039,{"date":579,"open":580,"high":580,"low":572,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":454,"vwap":585},"2026-07-30",24.4763,24.435,-0.1029,-0.42,98882.6323,24.4267,{"date":587,"open":488,"high":225,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",24.471,24.5379,0.0554,0.23,15415.659144,79,24.5357,{"date":596,"open":597,"high":487,"low":204,"close":598,"change":599,"percent_change":535,"volume":600,"transactions":601,"vwap":602},"2026-07-28",24.5201,24.4825,-0.0125,11060.3085,93,24.5118,{"date":604,"open":225,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":213},"2026-07-27",24.58,24.4865,24.495,-0.145,-0.59,33883.615482,80,{"date":613,"open":614,"high":245,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":428,"vwap":619},"2026-07-24",24.625,24.64,0.1125,0.46,58962.5605,24.6502,{"date":621,"open":622,"high":605,"low":188,"close":623,"change":624,"percent_change":107,"volume":625,"transactions":626,"vwap":627},"2026-07-23",24.53,24.5275,0.0144,79827.326044,311,24.5461,{"date":629,"open":225,"high":225,"low":572,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",24.5131,0.0281,0.11,105960.5535,194,24.5323,{"date":637,"open":638,"high":597,"low":639,"close":486,"change":640,"percent_change":443,"volume":641,"transactions":642,"vwap":643},"2026-07-21",24.4712,24.38,0.035,122433.1815,321,24.4849,{"date":645,"open":646,"high":647,"low":505,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",24.4829,24.51,24.45,-0.0396,-0.16,57817.904169,213,24.4569,{"date":655,"open":656,"high":487,"low":657,"close":658,"change":659,"percent_change":127,"volume":660,"transactions":661,"vwap":662},"2026-07-17",24.515,24.44,24.4896,0.0987,195232.9455,260,24.4805,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":230,"vwap":670},"2026-07-16",24.33,24.3909,0.0909,0.37,12131.7635,24.3686,{"date":672,"open":541,"high":673,"low":532,"close":563,"change":674,"percent_change":471,"volume":675,"transactions":373,"vwap":676},"2026-07-15",24.3369,0.0541,25264.4515,24.2989,{"date":678,"open":679,"high":680,"low":542,"close":681,"change":682,"percent_change":591,"volume":683,"transactions":358,"vwap":684},"2026-07-14",24.275,24.28,24.2459,0.0565,43451.6986,24.2491,{"date":686,"open":687,"high":679,"low":688,"close":689,"change":690,"percent_change":517,"volume":691,"transactions":692,"vwap":693},"2026-07-13",24.2,24.1201,24.1894,0.0944,75345.712112,197,24.1599,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":491,"volume":700,"transactions":9,"vwap":697},"2026-07-10",24.09,24.094999,24.049999,0.012,15500,{"date":702,"open":703,"high":542,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",24.16,24.083,-0.017,-0.07,28400,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",24.19,24.07,24.1,-0.054,-0.22,31000,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",24.14,24.18,24.154,0.098,0.41,13300,{"date":725,"open":726,"high":711,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",23.98,24.056,0.073,0.3,62300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":517,"volume":736,"transactions":9,"vwap":734},"2026-07-02",23.94,23.983,0.093,7700,{"date":738,"open":733,"high":739,"low":740,"close":740,"change":741,"percent_change":535,"volume":742,"transactions":9,"vwap":740},"2026-07-01",24.040001,23.89,-0.013,94800,{"date":744,"open":733,"high":726,"low":740,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",23.903,-0.097,-0.4,10200,{"date":750,"open":751,"high":739,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",24.021999,23.96,24,-0.076,-0.32,9000,{"date":758,"open":726,"high":759,"low":726,"close":759,"change":760,"percent_change":142,"volume":761,"transactions":9,"vwap":759},"2026-06-26",24.076,0.077,7200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",23.97,24.02,23.92,23.999,0.12,0.5,27000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",23.9,23.915,23.86,23.879,-0.065,-0.27,28800,{"date":781,"open":782,"high":752,"low":782,"close":783,"change":784,"percent_change":443,"volume":785,"transactions":9,"vwap":783},"2026-06-23",23.91,23.944,0.034,12800,{"date":787,"open":766,"high":788,"low":789,"close":782,"change":790,"percent_change":-6,"volume":791,"transactions":9,"vwap":782},"2026-06-22",23.937,23.865,-0.001,12000,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":239,"volume":798,"transactions":9,"vwap":796},"2026-06-18",23.87,23.95,23.911,0.018,15300,{"date":800,"open":703,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",24.179,23.893,-0.263,-1.09,12500,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":790,"percent_change":-6,"volume":811,"transactions":9,"vwap":810},"2026-06-16",24.21,24.145,24.156,18900,{"date":813,"open":808,"high":542,"low":814,"close":815,"change":816,"percent_change":248,"volume":817,"transactions":9,"vwap":815},"2026-06-15",24.13,24.157,-0.059,25100,{"date":819,"open":820,"high":550,"low":687,"close":821,"change":822,"percent_change":491,"volume":823,"transactions":9,"vwap":821},"2026-06-12",24.23,24.216,0.011,22900,{"date":825,"open":820,"high":820,"low":826,"close":827,"change":699,"percent_change":491,"volume":828,"transactions":9,"vwap":827},"2026-06-11",24.15,24.205,23600,{"date":830,"open":532,"high":532,"low":814,"close":831,"change":832,"percent_change":258,"volume":833,"transactions":9,"vwap":831},"2026-06-10",24.193,0.01,27400,{"date":835,"open":703,"high":808,"low":814,"close":836,"change":837,"percent_change":348,"volume":838,"transactions":9,"vwap":836},"2026-06-09",24.183,0.083,13700,{"date":840,"open":719,"high":710,"low":841,"close":712,"change":508,"percent_change":294,"volume":842,"transactions":9,"vwap":712},"2026-06-08",24.08,24700,{"date":844,"open":845,"high":846,"low":847,"close":719,"change":848,"percent_change":609,"volume":849,"transactions":9,"vwap":719},"2026-06-05",24.24,24.25,24.17,-0.144,119600,{"date":851,"open":563,"high":852,"low":845,"close":852,"change":853,"percent_change":591,"volume":854,"transactions":9,"vwap":852},"2026-06-04",24.324,0.056,504000,{"date":856,"open":541,"high":514,"low":857,"close":857,"change":858,"percent_change":396,"volume":859,"transactions":9,"vwap":857},"2026-06-03",24.268,-0.026,11000,{"date":861,"open":563,"high":862,"low":542,"close":863,"change":864,"percent_change":471,"volume":865,"transactions":9,"vwap":863},"2026-06-02",24.375,24.294,0.054,40000,{"date":867,"open":573,"high":573,"low":845,"close":845,"change":777,"percent_change":778,"volume":868,"transactions":9,"vwap":845},"2026-06-01",27300,{"date":870,"open":541,"high":20,"low":550,"close":551,"change":508,"percent_change":294,"volume":871,"transactions":9,"vwap":551},"2026-05-29",6000,{"date":873,"open":514,"high":572,"low":665,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-28",24.385,0.052,0.21,33700,{"date":879,"open":880,"high":205,"low":665,"close":880,"change":881,"percent_change":583,"volume":882,"transactions":9,"vwap":880},"2026-05-27",24.333,-0.102,13500,{"date":884,"open":885,"high":488,"low":581,"close":581,"change":412,"percent_change":23,"volume":886,"transactions":9,"vwap":581},"2026-05-26",24.477,8600,{"date":888,"open":889,"high":889,"low":657,"close":890,"change":891,"percent_change":247,"volume":892,"transactions":9,"vwap":890},"2026-05-22",24.52,24.465,-0.015,15700,{"date":894,"open":505,"high":895,"low":505,"close":488,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":488},"2026-05-21",24.505,-0.036,-0.15,14100,{"date":900,"open":573,"high":223,"low":573,"close":901,"change":902,"percent_change":412,"volume":903,"transactions":9,"vwap":901},"2026-05-20",24.516,-0.008,93800,{"date":905,"open":906,"high":466,"low":906,"close":907,"change":784,"percent_change":443,"volume":908,"transactions":9,"vwap":907},"2026-05-19",24.475,24.524,113100,{"date":910,"open":657,"high":440,"low":657,"close":188,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":188},"2026-05-18",0.132,0.54,57400,{"date":915,"open":916,"high":573,"low":20,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",24.389,24.358,-0.167,-0.68,11100,{"date":922,"open":213,"high":225,"low":889,"close":923,"change":508,"percent_change":294,"volume":924,"transactions":9,"vwap":923},"2026-05-14",24.525,14600,{"date":926,"open":226,"high":236,"low":440,"close":226,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":226},"2026-05-13",-0.091,-0.37,6600,{"date":931,"open":410,"high":234,"low":223,"close":932,"change":933,"percent_change":517,"volume":934,"transactions":9,"vwap":932},"2026-05-12",24.696,0.096,31600,{"date":936,"open":188,"high":467,"low":188,"close":440,"change":331,"percent_change":937,"volume":938,"transactions":9,"vwap":440},"2026-05-11",0.53,35200,{"date":940,"open":941,"high":647,"low":204,"close":204,"change":942,"percent_change":545,"volume":943,"transactions":9,"vwap":204},"2026-05-08",24.5,0.038,37400,{"date":945,"open":639,"high":203,"low":531,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-07",24.432,-0.056,-0.23,44200,{"date":951,"open":203,"high":647,"low":203,"close":952,"change":953,"percent_change":396,"volume":954,"transactions":9,"vwap":952},"2026-05-06",24.488,-0.027,81500,{"date":956,"open":889,"high":213,"low":957,"close":656,"change":958,"percent_change":535,"volume":959,"transactions":9,"vwap":656},"2026-05-05",24.496,-0.012,53800,{"date":961,"open":622,"high":605,"low":188,"close":962,"change":822,"percent_change":258,"volume":963,"transactions":9,"vwap":962},"2026-05-04",24.527,25200,{"date":965,"open":647,"high":440,"low":647,"close":901,"change":966,"percent_change":508,"volume":967,"transactions":9,"vwap":901},"2026-05-01",-0.019,128100,{"date":969,"open":970,"high":213,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-30",24.479,24.467,24.535,0.075,0.31,30200,{"date":977,"open":941,"high":941,"low":978,"close":203,"change":979,"percent_change":433,"volume":980,"transactions":9,"vwap":203},"2026-04-29",24.445,0.037,50300,{"date":982,"open":563,"high":983,"low":563,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-28",24.423,0.049,0.2,113500,{"date":988,"open":572,"high":188,"low":523,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-27",24.374,0.025,0.1,157000,{"date":994,"open":523,"high":995,"low":665,"close":996,"change":790,"percent_change":-6,"volume":997,"transactions":9,"vwap":996},"2026-04-24",24.37,24.349,7400,{"date":999,"open":563,"high":573,"low":845,"close":514,"change":1000,"percent_change":365,"volume":1001,"transactions":9,"vwap":514},"2026-04-23",0.068,250300,{"date":1003,"open":639,"high":639,"low":680,"close":1004,"change":832,"percent_change":258,"volume":1005,"transactions":9,"vwap":1004},"2026-04-22",24.282,16400,{"date":1007,"open":665,"high":573,"low":1008,"close":1009,"change":1010,"percent_change":460,"volume":1011,"transactions":9,"vwap":1009},"2026-04-21",24.245,24.272,-0.033,426500,{"date":1013,"open":1014,"high":531,"low":1015,"close":551,"change":1016,"percent_change":498,"volume":1017,"transactions":9,"vwap":551},"2026-04-20",24.26,24.244,0.07,59700,{"date":1019,"open":808,"high":846,"low":1020,"close":1021,"change":112,"percent_change":574,"volume":1022,"transactions":9,"vwap":1021},"2026-04-17",24.144,24.235,58200,{"date":1024,"open":846,"high":1014,"low":542,"close":1008,"change":1025,"percent_change":591,"volume":1026,"transactions":9,"vwap":1008},"2026-04-16",0.055,65500,{"date":1028,"open":847,"high":710,"low":1029,"close":710,"change":1030,"percent_change":426,"volume":1031,"transactions":9,"vwap":710},"2026-04-15",24.155,-0.005,21900,{"date":1033,"open":826,"high":542,"low":1034,"close":1035,"change":1025,"percent_change":591,"volume":934,"transactions":9,"vwap":1035},"2026-04-14",24.135,24.195,{"date":1037,"open":696,"high":847,"low":696,"close":718,"change":1038,"percent_change":152,"volume":1039,"transactions":9,"vwap":718},"2026-04-13",0.085,17900,{"date":1041,"open":711,"high":1042,"low":698,"close":1043,"change":312,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",24.084999,24.055,-0.19,17500,{"date":1047,"open":712,"high":1048,"low":711,"close":712,"change":491,"percent_change":876,"volume":1049,"transactions":9,"vwap":712},"2026-04-09",24.11,11500,{"date":1051,"open":1052,"high":1053,"low":726,"close":698,"change":897,"percent_change":1054,"volume":1055,"transactions":9,"vwap":698},"2026-04-08",24.007,24.059999,-0.62,46000,{"date":1057,"open":542,"high":820,"low":1058,"close":687,"change":1059,"percent_change":1016,"volume":1060,"transactions":9,"vwap":687},"2026-04-07",24.172,0.017,55700,{"date":1062,"open":720,"high":542,"low":720,"close":836,"change":1063,"percent_change":112,"volume":1064,"transactions":9,"vwap":836},"2026-04-06",-0.002,31800,{"date":1066,"open":711,"high":846,"low":711,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-02",24.185,0.185,0.77,56200,{"date":1072,"open":1073,"high":753,"low":1074,"close":753,"change":1030,"percent_change":426,"volume":1075,"transactions":9,"vwap":753},"2026-04-01",23.914,23.906,32900,{"date":1077,"open":795,"high":1053,"low":795,"close":1078,"change":107,"percent_change":122,"volume":1079,"transactions":9,"vwap":1078},"2026-03-31",24.0049992,29000,{"date":1081,"open":752,"high":1082,"low":766,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-30",23.99,23.945,0.123,0.52,10400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-27",23.8,23.84,23.74,23.822,0.152,0.64,11200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":228,"volume":1102,"transactions":9,"vwap":1100},"2026-03-26",23.749,23.79,23.67,-0.066,8400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-25",23.68,23.76,23.66,23.736,0.046,0.19,9500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1114,"change":1117,"percent_change":832,"volume":1118,"transactions":9,"vwap":1114},"2026-03-24",23.69,23.77,23.663,0.003,12300,{"date":1120,"open":1121,"high":1099,"low":1105,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",23.716,23.687,-0.178,-0.75,85200,{"date":1127,"open":1128,"high":826,"low":775,"close":789,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":789},"2026-03-20",23.974,-0.202,-0.84,126300,{"date":1133,"open":739,"high":712,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-19",24.030001,24.066999,-0.113,-0.47,15200,{"date":1140,"open":542,"high":845,"low":847,"close":719,"change":535,"percent_change":1141,"volume":1142,"transactions":9,"vwap":719},"2026-03-18",-0.21,8300,{"date":1144,"open":1145,"high":1014,"low":542,"close":820,"change":991,"percent_change":722,"volume":1146,"transactions":9,"vwap":820},"2026-03-17",24.251,12200,{"date":1148,"open":687,"high":808,"low":1149,"close":814,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":814},"2026-03-16",24.12,-0.025,-0.1,19500,{"date":1154,"open":703,"high":710,"low":1149,"close":1029,"change":1150,"percent_change":1151,"volume":1155,"transactions":9,"vwap":1029},"2026-03-13",26200,{"date":1157,"open":826,"high":808,"low":826,"close":719,"change":1158,"percent_change":379,"volume":1159,"transactions":9,"vwap":719},"2026-03-12",0.079,35800,{"date":1161,"open":696,"high":1162,"low":1134,"close":1162,"change":1163,"percent_change":412,"volume":1164,"transactions":9,"vwap":1162},"2026-03-11",24.101,-0.007,33500,{"date":1166,"open":1149,"high":718,"low":753,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-10",24.108,0.041,0.17,39800,{"date":1172,"open":827,"high":1173,"low":1053,"close":1135,"change":1174,"percent_change":755,"volume":1175,"transactions":9,"vwap":1135},"2026-03-09",24.215,-0.077,14800,{"date":1177,"open":1082,"high":847,"low":1082,"close":1020,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1020},"2026-03-06",0.189,0.79,22100,{"date":1182,"open":1183,"high":726,"low":1183,"close":1184,"change":1185,"percent_change":1016,"volume":1186,"transactions":9,"vwap":1184},"2026-03-05",23.83,23.955,0.016,27700,{"date":1188,"open":752,"high":726,"low":773,"close":1189,"change":966,"percent_change":508,"volume":1190,"transactions":9,"vwap":1189},"2026-03-04",23.939,86900,{"date":1192,"open":1193,"high":841,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-03",23.885,23.958,-0.048,-0.2,61300,{"date":1199,"open":752,"high":814,"low":740,"close":1200,"change":239,"percent_change":379,"volume":1201,"transactions":9,"vwap":1200},"2026-03-02",24.0060005,38300,{"date":1203,"open":1099,"high":733,"low":1099,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-27",23.926,0.136,0.57,71100,{"date":1209,"open":1210,"high":1089,"low":1211,"close":1099,"change":1212,"percent_change":480,"volume":1213,"transactions":9,"vwap":1099},"2026-02-26",23.759,23.75,0.057,22500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":741,"percent_change":535,"volume":1220,"transactions":9,"vwap":1219},"2026-02-25",23.735,23.765,23.7,23.733,18400,{"date":1222,"open":1114,"high":1115,"low":1223,"close":1224,"change":1225,"percent_change":107,"volume":1226,"transactions":9,"vwap":1224},"2026-02-24",23.683,23.746,0.015,21600,{"date":1228,"open":1211,"high":1115,"low":1229,"close":1230,"change":1231,"percent_change":1110,"volume":1232,"transactions":9,"vwap":1230},"2026-02-23",23.71,23.731,0.045,24200,{"date":1234,"open":1105,"high":1114,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",23.61,23.686,0.086,0.36,302700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":268,"percent_change":331,"volume":1245,"transactions":9,"vwap":1243},"2026-02-19",23.58,23.6,23.56,8000,{"date":1247,"open":1248,"high":1242,"low":1248,"close":1249,"change":258,"percent_change":1169,"volume":1250,"transactions":9,"vwap":1249},"2026-02-18",23.55,23.57,18200,{"date":1252,"open":1248,"high":1248,"low":1253,"close":1254,"change":312,"percent_change":1044,"volume":1255,"transactions":9,"vwap":1254},"2026-02-17",23.45,23.53,15400,{"date":1257,"open":1258,"high":1242,"low":1258,"close":1259,"change":433,"percent_change":1094,"volume":1260,"transactions":9,"vwap":1259},"2026-02-13",23.475,23.575,4300,{"date":1262,"open":1243,"high":1243,"low":1263,"close":1264,"change":706,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-12",23.41,23.425,-0.3,16500,{"date":1268,"open":1244,"high":1244,"low":1269,"close":1270,"change":1271,"percent_change":268,"volume":1045,"transactions":9,"vwap":1270},"2026-02-11",23.48,23.495,0.006,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":498,"volume":1278,"transactions":9,"vwap":1276},"2026-02-10",23.448,23.51,23.489,0.069,7100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":122,"volume":1286,"transactions":9,"vwap":1284},"2026-02-09",23.35,23.43,23.335,23.42,0.059,20500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":769,"volume":1146,"transactions":9,"vwap":1292},"2026-02-06",23.369,23.37,23.33,23.361,0.116,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1010,"percent_change":460,"volume":1300,"transactions":9,"vwap":1299},"2026-02-05",23.26,23.28,23.101,23.245,8100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":147,"volume":1308,"transactions":9,"vwap":1306},"2026-02-04",23.255,23.305,23.23,23.278,0.088,10800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":433,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",23.167,23.2,23.11,23.19,0.65,14500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":294,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-02",23.13,23.17,23.02,23.040001,-1.41,37700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1290,"change":313,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1290},"2026-01-30",23.44,23.29,-0.76,68500,{"date":1332,"open":1333,"high":1243,"low":1263,"close":1248,"change":443,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1248},"2026-01-29",23.565,0.6,6300,{"date":1337,"open":1338,"high":1339,"low":1290,"close":1263,"change":990,"percent_change":632,"volume":1340,"transactions":9,"vwap":1263},"2026-01-28",23.46,23.47,21200,{"date":1342,"open":1291,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":365,"volume":1346,"transactions":9,"vwap":1343},"2026-01-27",23.385,23.3,0.065,16200,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":107,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-26",23.38,23.31,23.32,0.26,14700,{"date":1355,"open":1356,"high":1357,"low":1312,"close":1296,"change":331,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1296},"2026-01-23",23.22,23.27,0.56,9300,{"date":1361,"open":1362,"high":1320,"low":1363,"close":1319,"change":1364,"percent_change":197,"volume":1365,"transactions":9,"vwap":1319},"2026-01-22",23.16,23.12,-0.021,48600,{"date":1367,"open":1368,"high":1369,"low":1313,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-21",23.155,23.164,23.151,0.102,0.44,3800,{"date":1375,"open":1319,"high":1319,"low":1376,"close":1376,"change":1377,"percent_change":331,"volume":1378,"transactions":9,"vwap":1376},"2026-01-20",23.049,0.029,62900,{"date":1380,"open":1322,"high":1381,"low":1382,"close":1321,"change":286,"percent_change":286,"volume":1118,"transactions":9,"vwap":1321},"2026-01-16",23.049999,22.98,{"date":1384,"open":1322,"high":1385,"low":1321,"close":1321,"change":1386,"percent_change":313,"volume":963,"transactions":9,"vwap":1321},"2026-01-15",23.059999,-0.041,{"date":1388,"open":1321,"high":1362,"low":1389,"close":1390,"change":1168,"percent_change":1391,"volume":828,"transactions":9,"vwap":1390},"2026-01-14",23.014,23.061001,0.18,{"date":1393,"open":1394,"high":1381,"low":1395,"close":1321,"change":973,"percent_change":379,"volume":1396,"transactions":9,"vwap":1321},"2026-01-13",23.01,22.995,26600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1016,"percent_change":974,"volume":1403,"transactions":9,"vwap":1402},"2026-01-12",22.95,22.96,22.92,22.945,12400,{"date":1405,"open":1401,"high":1406,"low":1407,"close":1407,"change":640,"percent_change":433,"volume":1335,"transactions":9,"vwap":1407},"2026-01-09",22.922,22.875,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":426,"percent_change":197,"volume":838,"transactions":9,"vwap":1413},"2026-01-08",22.83,22.93,22.81,22.84,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":412,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-07",22.82,22.91,22.86,-0.13,15900,{"date":1422,"open":1423,"high":1401,"low":1413,"close":1424,"change":268,"percent_change":331,"volume":1164,"transactions":9,"vwap":1424},"2026-01-06",22.9,22.89,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1418,"change":545,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1418},"2026-01-05",22.7,22.87,0.7,7300,{"date":1432,"open":1433,"high":1434,"low":26,"close":1427,"change":1150,"percent_change":396,"volume":1435,"transactions":9,"vwap":1427},"2026-01-02",22.696,22.745,14300,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":217,"volume":997,"transactions":9,"vwap":1439},"2025-12-31",22.8,22.725,-0.123,{"date":1442,"open":1443,"high":1424,"low":1443,"close":1444,"change":1285,"percent_change":1352,"volume":1445,"transactions":9,"vwap":1444},"2025-12-30",22.79,22.848,23500,{"date":1447,"open":1443,"high":1413,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-29",22.76,22.789,-0.111,-0.48,8700,{"date":1454,"open":1428,"high":1423,"low":1418,"close":1423,"change":973,"percent_change":379,"volume":1455,"transactions":9,"vwap":1423},"2025-12-26",7000,{"date":1457,"open":1412,"high":1410,"low":1458,"close":1459,"change":107,"percent_change":1352,"volume":1460,"transactions":9,"vwap":1459},"2025-12-24",22.77,22.825,39100,{"date":1462,"open":1448,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1463},"2025-12-23",22.765,22.69,-0.655,-2.8,32200,{"date":1469,"open":1470,"high":1327,"low":1471,"close":1284,"change":107,"percent_change":1352,"volume":748,"transactions":9,"vwap":1284},"2025-12-22",23.395,23.39,{"date":1473,"open":1290,"high":1471,"low":1291,"close":1474,"change":797,"percent_change":239,"volume":1475,"transactions":9,"vwap":1474},"2025-12-19",23.36,12600,{"date":1477,"open":1471,"high":1284,"low":1291,"close":1478,"change":1479,"percent_change":313,"volume":1142,"transactions":9,"vwap":1478},"2025-12-18",23.342,-0.043,{"date":1481,"open":1290,"high":1471,"low":1474,"close":1343,"change":973,"percent_change":142,"volume":1482,"transactions":9,"vwap":1343},"2025-12-17",19300,{"date":1484,"open":1474,"high":1290,"low":1328,"close":1350,"change":1485,"percent_change":1196,"volume":1486,"transactions":9,"vwap":1350},"2025-12-16",-0.047,13000,{"date":1488,"open":1281,"high":1290,"low":1489,"close":1490,"change":1491,"percent_change":832,"volume":791,"transactions":9,"vwap":1490},"2025-12-15",23.319,23.357,0.002,{"date":1493,"open":1494,"high":1253,"low":1281,"close":1495,"change":197,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-12",23.439,23.355,-0.38,10000,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":387,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",23.4,23.445,0.09,22700,{"date":1505,"open":1506,"high":1327,"low":1506,"close":1264,"change":1507,"percent_change":1352,"volume":1508,"transactions":9,"vwap":1264},"2025-12-10",23.25,0.061,31700,{"date":1510,"open":1500,"high":1500,"low":1511,"close":1512,"change":1513,"percent_change":897,"volume":1260,"transactions":9,"vwap":1512},"2025-12-09",23.338,23.364,-0.035,{"date":1515,"open":1516,"high":1516,"low":1470,"close":1517,"change":1518,"percent_change":1519,"volume":811,"transactions":9,"vwap":1517},"2025-12-08",23.49,23.399,-0.121,-0.51,{"date":1521,"open":1254,"high":1244,"low":1522,"close":1522,"change":990,"percent_change":632,"volume":1523,"transactions":9,"vwap":1522},"2025-12-05",23.52,13400,{"date":1525,"open":1526,"high":1270,"low":1527,"close":1270,"change":387,"percent_change":1502,"volume":1528,"transactions":9,"vwap":1270},"2025-12-04",23.464,23.455,4700,{"date":1530,"open":1249,"high":1249,"low":1339,"close":1258,"change":258,"percent_change":1169,"volume":1531,"transactions":9,"vwap":1258},"2025-12-03",11700,{"date":1533,"open":1327,"high":1327,"low":1284,"close":1534,"change":1535,"percent_change":1419,"volume":1260,"transactions":9,"vwap":1534},"2025-12-02",23.435,-0.031,{"date":1537,"open":1248,"high":1248,"low":1338,"close":1538,"change":713,"percent_change":948,"volume":1539,"transactions":9,"vwap":1538},"2025-12-01",23.466,2200,{"date":1541,"open":1263,"high":1244,"low":1263,"close":1522,"change":1345,"percent_change":365,"volume":1542,"transactions":9,"vwap":1522},"2025-11-28",1500,{"date":1544,"open":1282,"high":1339,"low":1282,"close":1527,"change":1231,"percent_change":1110,"volume":1545,"transactions":9,"vwap":1527},"2025-11-26",4900,{"date":1547,"open":1471,"high":1284,"low":1349,"close":1263,"change":286,"percent_change":286,"volume":1548,"transactions":9,"vwap":1263},"2025-11-25",11800,{"date":1550,"open":1290,"high":1284,"low":1290,"close":1263,"change":258,"percent_change":1169,"volume":1551,"transactions":9,"vwap":1263},"2025-11-24",24900,{"date":1553,"open":1328,"high":1349,"low":1328,"close":1290,"change":387,"percent_change":1502,"volume":886,"transactions":9,"vwap":1290},"2025-11-21",{"date":1555,"open":1290,"high":1263,"low":1556,"close":1281,"change":312,"percent_change":1044,"volume":1557,"transactions":9,"vwap":1281},"2025-11-20",23.24,151800,{"date":1559,"open":1263,"high":1263,"low":1471,"close":1470,"change":1560,"percent_change":412,"volume":1561,"transactions":9,"vwap":1470},"2025-11-19",-0.006,31100,{"date":1563,"open":1500,"high":1263,"low":1349,"close":1564,"change":1565,"percent_change":632,"volume":1566,"transactions":9,"vwap":1564},"2025-11-18",23.401,0.026,3300,{"date":1568,"open":1349,"high":1471,"low":1290,"close":1569,"change":832,"percent_change":258,"volume":1570,"transactions":9,"vwap":1569},"2025-11-17",23.375,5200,{"date":1572,"open":1500,"high":1500,"low":1474,"close":1573,"change":1150,"percent_change":396,"volume":1574,"transactions":9,"vwap":1573},"2025-11-14",23.365,1600,{"date":1576,"open":1282,"high":1282,"low":1471,"close":1471,"change":574,"percent_change":1577,"volume":1316,"transactions":9,"vwap":1471},"2025-11-13",-0.17,{"date":1579,"open":1284,"high":1253,"low":1284,"close":1282,"change":286,"percent_change":286,"volume":1580,"transactions":9,"vwap":1282},"2025-11-12",24500,{"date":1582,"open":1583,"high":1282,"low":1500,"close":1282,"change":107,"percent_change":1352,"volume":1584,"transactions":9,"vwap":1282},"2025-11-11",23.412,6200,{"date":1586,"open":1290,"high":1569,"low":1587,"close":1290,"change":990,"percent_change":632,"volume":1588,"transactions":9,"vwap":1290},"2025-11-10",23.351,3500,{"date":1590,"open":1281,"high":1474,"low":1591,"close":1592,"change":832,"percent_change":258,"volume":924,"transactions":9,"vwap":1592},"2025-11-07",23.34,23.345,{"date":1594,"open":1351,"high":1281,"low":1351,"close":1283,"change":1231,"percent_change":1110,"volume":1595,"transactions":9,"vwap":1283},"2025-11-06",31200,{"date":1597,"open":1351,"high":1281,"low":1598,"close":1328,"change":412,"percent_change":1419,"volume":1599,"transactions":9,"vwap":1328},"2025-11-05",23.286,13800,{"date":1601,"open":1305,"high":1591,"low":1305,"close":1351,"change":426,"percent_change":197,"volume":1260,"transactions":9,"vwap":1351},"2025-11-04",{"date":1603,"open":1314,"high":1591,"low":1314,"close":1591,"change":1231,"percent_change":1110,"volume":1300,"transactions":9,"vwap":1591},"2025-11-03",{"date":1605,"open":1296,"high":1344,"low":1296,"close":1606,"change":1231,"percent_change":1110,"volume":1607,"transactions":9,"vwap":1606},"2025-10-31",23.295,5800,{"date":1609,"open":1312,"high":1296,"low":1312,"close":1506,"change":1610,"percent_change":876,"volume":1611,"transactions":9,"vwap":1506},"2025-10-30",0.048,6500,{"date":1613,"open":1344,"high":1344,"low":1314,"close":1614,"change":1615,"percent_change":1496,"volume":1102,"transactions":9,"vwap":1614},"2025-10-29",23.202,-0.088,{"date":1617,"open":1350,"high":1351,"low":1328,"close":1328,"change":1618,"percent_change":555,"volume":1619,"transactions":9,"vwap":1328},"2025-10-28",-0.085,10500,{"date":1621,"open":1290,"high":1349,"low":1622,"close":1569,"change":1150,"percent_change":396,"volume":1623,"transactions":9,"vwap":1569},"2025-10-27",23.354,2300,{"date":1625,"open":1263,"high":1284,"low":1500,"close":1500,"change":112,"percent_change":574,"volume":1308,"transactions":9,"vwap":1500},"2025-10-24",{"date":1627,"open":1628,"high":1628,"low":1629,"close":1263,"change":258,"percent_change":1169,"volume":1570,"transactions":9,"vwap":1263},"2025-10-23",23.417,23.405,{"date":1631,"open":1632,"high":1290,"low":1351,"close":1290,"change":107,"percent_change":1352,"volume":1633,"transactions":9,"vwap":1290},"2025-10-22",23.325,4800,{"date":1635,"open":1291,"high":1291,"low":1350,"close":1350,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1350},"2025-10-21",-0.105,-0.45,1900,{"date":1640,"open":1591,"high":1284,"low":1591,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-20",23.415,0.142,0.61,20200,{"date":1646,"open":1506,"high":1297,"low":1556,"close":1647,"change":1163,"percent_change":412,"volume":1430,"transactions":9,"vwap":1647},"2025-10-17",23.273,{"date":1649,"open":1296,"high":1344,"low":1296,"close":1297,"change":258,"percent_change":1169,"volume":1650,"transactions":9,"vwap":1297},"2025-10-16",16000,{"date":1652,"open":1357,"high":1653,"low":1305,"close":1556,"change":1345,"percent_change":365,"volume":828,"transactions":9,"vwap":1556},"2025-10-15",23.275,{"date":1655,"open":1319,"high":1656,"low":1319,"close":1657,"change":1225,"percent_change":107,"volume":1658,"transactions":9,"vwap":1657},"2025-10-14",23.184,23.175,1800,{"date":1660,"open":1319,"high":1661,"low":1319,"close":1362,"change":1662,"percent_change":722,"volume":1663,"transactions":9,"vwap":1362},"2025-10-13",23.18,0.094,2500,{"date":1665,"open":1666,"high":1667,"low":1376,"close":1668,"change":1669,"percent_change":555,"volume":1670,"transactions":9,"vwap":1668},"2025-10-10",23.14,23.15,23.066,-0.084,18100,{"date":1672,"open":1320,"high":1305,"low":1666,"close":1667,"change":777,"percent_change":228,"volume":934,"transactions":9,"vwap":1667},"2025-10-09",{"date":1674,"open":1675,"high":1556,"low":1675,"close":1676,"change":112,"percent_change":574,"volume":1677,"transactions":9,"vwap":1676},"2025-10-08",23.21,23.215,13200,{"date":1679,"open":1356,"high":1305,"low":1312,"close":1680,"change":387,"percent_change":1502,"volume":1681,"transactions":9,"vwap":1680},"2025-10-07",23.225,4500,{"date":1683,"open":1312,"high":1675,"low":1314,"close":1684,"change":1225,"percent_change":107,"volume":1545,"transactions":9,"vwap":1684},"2025-10-06",23.205,{"date":1686,"open":1675,"high":1556,"low":1314,"close":1314,"change":258,"percent_change":1169,"volume":1687,"transactions":9,"vwap":1314},"2025-10-03",600,{"date":1689,"open":1362,"high":1320,"low":1313,"close":1667,"change":1485,"percent_change":1196,"volume":1690,"transactions":9,"vwap":1667},"2025-10-02",15800,{"date":1692,"open":1661,"high":1675,"low":1661,"close":1693,"change":1694,"percent_change":545,"volume":1695,"transactions":9,"vwap":1693},"2025-10-01",23.197,0.036,3700,{"date":1697,"open":1320,"high":1320,"low":1698,"close":1699,"change":1185,"percent_change":1016,"volume":1700,"transactions":9,"vwap":1699},"2025-09-30",23.145,23.161,4200,{"date":1702,"open":1667,"high":1362,"low":1698,"close":1698,"change":1225,"percent_change":107,"volume":1658,"transactions":9,"vwap":1698},"2025-09-29",{"date":1704,"open":1319,"high":1667,"low":1313,"close":1319,"change":640,"percent_change":433,"volume":1705,"transactions":9,"vwap":1319},"2025-09-26",7900,{"date":1707,"open":1708,"high":1313,"low":1709,"close":1710,"change":891,"percent_change":247,"volume":1278,"transactions":9,"vwap":1710},"2025-09-25",23.08,23.07,23.094999,{"date":1712,"open":1363,"high":1362,"low":1313,"close":1313,"change":426,"percent_change":197,"volume":1713,"transactions":9,"vwap":1313},"2025-09-24",9900,{"date":1715,"open":1716,"high":1717,"low":1363,"close":1319,"change":990,"percent_change":632,"volume":1658,"transactions":9,"vwap":1319},"2025-09-23",23.135,23.147,{"date":1719,"open":1720,"high":1363,"low":1721,"close":1722,"change":1225,"percent_change":107,"volume":1497,"transactions":9,"vwap":1722},"2025-09-22",23.09,23.084999,23.105,{"date":1724,"open":1675,"high":1303,"low":1709,"close":1720,"change":891,"percent_change":247,"volume":1725,"transactions":9,"vwap":1720},"2025-09-19",42500,{"date":1727,"open":1720,"high":1313,"low":1720,"close":1722,"change":112,"percent_change":574,"volume":1728,"transactions":9,"vwap":1722},"2025-09-18",6900,{"date":1730,"open":1731,"high":1661,"low":1732,"close":1732,"change":312,"percent_change":1044,"volume":1111,"transactions":9,"vwap":1732},"2025-09-17",23.165,23.115,{"date":1734,"open":1320,"high":1661,"low":1735,"close":1362,"change":1736,"percent_change":107,"volume":1373,"transactions":9,"vwap":1362},"2025-09-16",23.157,0.014,{"date":1738,"open":1739,"high":1362,"low":1739,"close":1740,"change":1741,"percent_change":331,"volume":1742,"transactions":9,"vwap":1740},"2025-09-15",23.142,23.146,0.031,19700,{"date":1744,"open":1319,"high":1319,"low":1732,"close":1732,"change":1030,"percent_change":426,"volume":1111,"transactions":9,"vwap":1732},"2025-09-12",{"date":1746,"open":1720,"high":1319,"low":1720,"close":1363,"change":491,"percent_change":471,"volume":1278,"transactions":9,"vwap":1363},"2025-09-11",{"date":1748,"open":1708,"high":1720,"low":1385,"close":1709,"change":832,"percent_change":258,"volume":1749,"transactions":9,"vwap":1709},"2025-09-10",4600,{"date":1751,"open":1708,"high":1708,"low":1381,"close":1385,"change":412,"percent_change":1419,"volume":1752,"transactions":9,"vwap":1385},"2025-09-09",3400,{"date":1754,"open":1385,"high":1755,"low":1756,"close":1720,"change":1757,"percent_change":1169,"volume":1619,"transactions":9,"vwap":1720},"2025-09-08",23.1,23.055,0.039,{"date":1759,"open":1708,"high":1708,"low":1760,"close":1761,"change":1694,"percent_change":545,"volume":1762,"transactions":9,"vwap":1761},"2025-09-05",23.041,23.051001,5600,{"date":1764,"open":1321,"high":1321,"low":1382,"close":1765,"change":990,"percent_change":632,"volume":1766,"transactions":9,"vwap":1765},"2025-09-04",23.014999,35300,{"date":1768,"open":1769,"high":1394,"low":1382,"close":1769,"change":286,"percent_change":286,"volume":1566,"transactions":9,"vwap":1769},"2025-09-03",22.99,{"date":1771,"open":1772,"high":1769,"low":1399,"close":1769,"change":387,"percent_change":1502,"volume":871,"transactions":9,"vwap":1769},"2025-09-02",22.97,{"date":1774,"open":1400,"high":1772,"low":1400,"close":1772,"change":268,"percent_change":331,"volume":1775,"transactions":9,"vwap":1772},"2025-08-29",800,{"date":1777,"open":1417,"high":1778,"low":1423,"close":1778,"change":640,"percent_change":433,"volume":1779,"transactions":9,"vwap":1778},"2025-08-28",22.94,26000,{"date":1781,"open":1782,"high":1417,"low":1423,"close":1783,"change":1784,"percent_change":387,"volume":1650,"transactions":9,"vwap":1783},"2025-08-27",22.908,22.905,0.005,{"date":1786,"open":1417,"high":1417,"low":1424,"close":1423,"change":286,"percent_change":286,"volume":1539,"transactions":9,"vwap":1423},"2025-08-26",{"date":1788,"open":1789,"high":1417,"low":1789,"close":1423,"change":1790,"percent_change":535,"volume":1791,"transactions":9,"vwap":1423},"2025-08-25",22.892,-0.011,700,{"date":1793,"open":1411,"high":1411,"low":1423,"close":1794,"change":1694,"percent_change":545,"volume":723,"transactions":9,"vwap":1794},"2025-08-22",22.911,{"date":1796,"open":1424,"high":1424,"low":1407,"close":1407,"change":286,"percent_change":286,"volume":1658,"transactions":9,"vwap":1407},"2025-08-21",{"date":1798,"open":1428,"high":1424,"low":1428,"close":1407,"change":990,"percent_change":632,"volume":1799,"transactions":9,"vwap":1407},"2025-08-20",2900,{"date":1801,"open":1418,"high":1418,"low":1802,"close":1803,"change":1030,"percent_change":426,"volume":1804,"transactions":9,"vwap":1803},"2025-08-19",22.844,22.85,1400,{"date":1806,"open":1803,"high":1807,"low":1803,"close":1808,"change":891,"percent_change":706,"volume":1687,"transactions":9,"vwap":1808},"2025-08-18",22.869,22.855,{"date":1810,"open":1418,"high":1811,"low":1418,"close":1428,"change":822,"percent_change":491,"volume":1812,"transactions":9,"vwap":1428},"2025-08-15",22.88,9200,{"date":1814,"open":1413,"high":1418,"low":1815,"close":1816,"change":1790,"percent_change":535,"volume":1817,"transactions":9,"vwap":1816},"2025-08-14",22.837,22.859,2600,{"date":1819,"open":1820,"high":1424,"low":1418,"close":1428,"change":387,"percent_change":1502,"volume":1812,"transactions":9,"vwap":1428},"2025-08-13",22.886,{"date":1822,"open":1808,"high":1428,"low":1410,"close":1803,"change":902,"percent_change":412,"volume":1823,"transactions":9,"vwap":1803},"2025-08-12",18700,{"date":1825,"open":1418,"high":1826,"low":1803,"close":1827,"change":1828,"percent_change":258,"volume":1829,"transactions":9,"vwap":1827},"2025-08-11",22.865,22.858,0.008,2100,{"date":1831,"open":1428,"high":1811,"low":1410,"close":1803,"change":426,"percent_change":197,"volume":1832,"transactions":9,"vwap":1803},"2025-08-08",15000,{"date":1834,"open":1424,"high":1424,"low":1803,"close":1428,"change":832,"percent_change":258,"volume":929,"transactions":9,"vwap":1428},"2025-08-07",{"date":1836,"open":1418,"high":1811,"low":1815,"close":1418,"change":1837,"percent_change":286,"volume":1838,"transactions":9,"vwap":1418},"2025-08-06",0.001,28900,{"date":1840,"open":1410,"high":1417,"low":1416,"close":1816,"change":790,"percent_change":-6,"volume":833,"transactions":9,"vwap":1816},"2025-08-05",{"date":1842,"open":1424,"high":1424,"low":1843,"close":1418,"change":268,"percent_change":331,"volume":1844,"transactions":9,"vwap":1418},"2025-08-04",22.831,3900,{"date":1846,"open":1416,"high":1847,"low":1848,"close":1410,"change":1849,"percent_change":517,"volume":1482,"transactions":9,"vwap":1410},"2025-08-01",22.833,22.78,0.089,{"date":1851,"open":1438,"high":1438,"low":1852,"close":1852,"change":1386,"percent_change":313,"volume":1574,"transactions":9,"vwap":1852},"2025-07-31",22.741,{"date":1854,"open":1811,"high":1855,"low":1458,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-07-30",22.887,22.782,-0.128,-0.56,16300,{"date":1861,"open":1862,"high":1411,"low":1410,"close":1417,"change":632,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1417},"2025-07-29",22.832,0.48,9700,{"date":1866,"open":1410,"high":1410,"low":1443,"close":1438,"change":312,"percent_change":1196,"volume":1867,"transactions":9,"vwap":1438},"2025-07-28",19800,{"date":1869,"open":1459,"high":1870,"low":1459,"close":1870,"change":891,"percent_change":706,"volume":1871,"transactions":9,"vwap":1870},"2025-07-25",22.845,1200,{"date":1873,"open":1428,"high":1401,"low":1803,"close":1418,"change":741,"percent_change":247,"volume":1874,"transactions":9,"vwap":1418},"2025-07-24",44300,{"date":1876,"open":1417,"high":1417,"low":1418,"close":1877,"change":1878,"percent_change":313,"volume":1879,"transactions":9,"vwap":1877},"2025-07-23",22.873,-0.042,4400,{"date":1881,"open":1424,"high":1882,"low":1811,"close":1882,"change":760,"percent_change":348,"volume":1883,"transactions":9,"vwap":1882},"2025-07-22",22.915,5000,{"date":1885,"open":1458,"high":1428,"low":1458,"close":1886,"change":1377,"percent_change":331,"volume":1832,"transactions":9,"vwap":1886},"2025-07-21",22.838,{"date":1888,"open":1811,"high":1811,"low":1889,"close":1889,"change":1212,"percent_change":122,"volume":1752,"transactions":9,"vwap":1889},"2025-07-18",22.809,{"date":1891,"open":1848,"high":1848,"low":1892,"close":1892,"change":1491,"percent_change":832,"volume":1373,"transactions":9,"vwap":1892},"2025-07-17",22.752,{"date":1894,"open":1895,"high":1416,"low":1896,"close":1897,"change":491,"percent_change":471,"volume":1898,"transactions":9,"vwap":1897},"2025-07-16",22.73,22.71,22.75,22600,{"date":1900,"open":1895,"high":1895,"low":1901,"close":1427,"change":247,"percent_change":1902,"volume":1373,"transactions":9,"vwap":1427},"2025-07-15",22.681,-0.26,{"date":1904,"open":1416,"high":1416,"low":1895,"close":1448,"change":1225,"percent_change":1016,"volume":1905,"transactions":9,"vwap":1448},"2025-07-14",14400,{"date":1907,"open":1448,"high":1458,"low":1434,"close":1434,"change":574,"percent_change":313,"volume":1908,"transactions":9,"vwap":1434},"2025-07-11",7600,{"date":1910,"open":1458,"high":1424,"low":1911,"close":1912,"change":1231,"percent_change":985,"volume":1913,"transactions":9,"vwap":1912},"2025-07-10",22.755,22.785,30300,{"date":1915,"open":1427,"high":1897,"low":1427,"close":1916,"change":268,"percent_change":331,"volume":1917,"transactions":9,"vwap":1916},"2025-07-09",22.74,10900,{"date":1919,"open":1427,"high":1920,"low":1921,"close":1896,"change":1922,"percent_change":574,"volume":1923,"transactions":9,"vwap":1896},"2025-07-08",22.72,22.695,-0.009,12100,{"date":1925,"open":1916,"high":1916,"low":1896,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-07",22.719,-0.071,-0.31,18000,{"date":1931,"open":1848,"high":1444,"low":1448,"close":1443,"change":426,"percent_change":197,"volume":1353,"transactions":9,"vwap":1443},"2025-07-03",{"date":1933,"open":1848,"high":1811,"low":1458,"close":1412,"change":990,"percent_change":632,"volume":1340,"transactions":9,"vwap":1412},"2025-07-02",{"date":1935,"open":1848,"high":1412,"low":1911,"close":1912,"change":1030,"percent_change":426,"volume":1936,"transactions":9,"vwap":1912},"2025-07-01",37200,{"date":1938,"open":1438,"high":1438,"low":1895,"close":1443,"change":491,"percent_change":471,"volume":1939,"transactions":9,"vwap":1443},"2025-06-30",17100,{"date":1941,"open":1410,"high":1410,"low":1896,"close":1916,"change":286,"percent_change":286,"volume":1942,"transactions":9,"vwap":1916},"2025-06-27",87800,{"date":1944,"open":1920,"high":1897,"low":1427,"close":1916,"change":832,"percent_change":258,"volume":1945,"transactions":9,"vwap":1916},"2025-06-26",60800,{"date":1947,"open":1448,"high":1410,"low":1895,"close":1895,"change":1948,"percent_change":248,"volume":1949,"transactions":9,"vwap":1895},"2025-06-25",-0.055,31400,{"date":1951,"open":1916,"high":1443,"low":1916,"close":1912,"change":640,"percent_change":433,"volume":1952,"transactions":9,"vwap":1912},"2025-06-24",17200,{"date":1954,"open":1920,"high":1897,"low":1920,"close":1897,"change":973,"percent_change":379,"volume":871,"transactions":9,"vwap":1897},"2025-06-23",{"date":1956,"open":1957,"high":1427,"low":1958,"close":1959,"change":1784,"percent_change":387,"volume":1503,"transactions":9,"vwap":1959},"2025-06-20",22.67,22.66,22.675,{"date":1961,"open":1957,"high":1957,"low":1958,"close":1957,"change":330,"percent_change":433,"volume":174,"transactions":9,"vwap":1957},"2025-06-18",{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1059,"percent_change":239,"volume":1650,"transactions":9,"vwap":1967},"2025-06-17",22.624,22.65,22.614,22.637,{"date":1969,"open":1958,"high":1958,"low":1970,"close":1970,"change":1971,"percent_change":426,"volume":1775,"transactions":9,"vwap":1970},"2025-06-16",22.62,-0.004,{"date":1973,"open":1965,"high":1965,"low":1974,"close":1964,"change":896,"percent_change":650,"volume":1700,"transactions":9,"vwap":1964},"2025-06-13",22.59,{"date":1976,"open":1977,"high":1464,"low":1958,"close":1958,"change":832,"percent_change":258,"volume":924,"transactions":9,"vwap":1958},"2025-06-12",22.665,{"date":1979,"open":1958,"high":1418,"low":1980,"close":1965,"change":1231,"percent_change":985,"volume":1981,"transactions":9,"vwap":1965},"2025-06-11",22.629,38800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":990,"percent_change":632,"volume":1923,"transactions":9,"vwap":1984},"2025-06-10",22.605,22.61,22.475,{"date":1988,"open":1989,"high":1985,"low":1989,"close":1990,"change":491,"percent_change":471,"volume":929,"transactions":9,"vwap":1990},"2025-06-09",22.47,22.58,{"date":1992,"open":1993,"high":1974,"low":1994,"close":1995,"change":1996,"percent_change":294,"volume":1705,"transactions":9,"vwap":1995},"2025-06-06",22.57,22.52,22.53,-0.075,{"date":1998,"open":1970,"high":1965,"low":1990,"close":1984,"change":1535,"percent_change":460,"volume":1999,"transactions":9,"vwap":1984},"2025-06-05",26100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":591,"volume":1528,"transactions":9,"vwap":2004},"2025-06-04",22.6,22.642,22.636,0.051,{"date":2007,"open":2008,"high":1974,"low":2008,"close":2009,"change":1784,"percent_change":387,"volume":2010,"transactions":9,"vwap":2009},"2025-06-03",22.56,22.585,3200,{"date":2012,"open":1990,"high":1974,"low":2013,"close":1990,"change":1150,"percent_change":396,"volume":1142,"transactions":9,"vwap":1990},"2025-06-02",22.54,{"date":2015,"open":1974,"high":1985,"low":2016,"close":1984,"change":1225,"percent_change":1016,"volume":2017,"transactions":9,"vwap":1984},"2025-05-30",22.574,1700,{"date":2019,"open":2020,"high":1920,"low":2021,"close":1974,"change":760,"percent_change":348,"volume":2022,"transactions":9,"vwap":1974},"2025-05-29",22.565,22.55,135400,{"date":2024,"open":2025,"high":1995,"low":2026,"close":2027,"change":412,"percent_change":1419,"volume":1539,"transactions":9,"vwap":2027},"2025-05-28",22.51,22.49,22.513,{"date":2029,"open":2025,"high":2008,"low":1989,"close":2030,"change":837,"percent_change":668,"volume":871,"transactions":9,"vwap":2030},"2025-05-27",22.543,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2033,"change":286,"percent_change":286,"volume":1245,"transactions":9,"vwap":2033},"2025-05-23",22.46,22.48,22.43,{"date":2037,"open":2034,"high":2034,"low":176,"close":2033,"change":640,"percent_change":545,"volume":785,"transactions":9,"vwap":2033},"2025-05-22",{"date":2039,"open":2025,"high":2025,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1829,"transactions":9,"vwap":2040},"2025-05-21",22.425,-0.103,-0.46,{"date":2044,"open":2021,"high":2008,"low":2025,"close":2045,"change":2046,"percent_change":1151,"volume":2047,"transactions":9,"vwap":2045},"2025-05-20",22.528,-0.022,2800,{"date":2049,"open":1994,"high":1993,"low":1994,"close":2021,"change":1784,"percent_change":387,"volume":2050,"transactions":9,"vwap":2021},"2025-05-19",52400,{"date":2052,"open":2008,"high":2008,"low":2053,"close":2054,"change":640,"percent_change":545,"volume":1278,"transactions":9,"vwap":2054},"2025-05-16",22.535,22.545,{"date":2056,"open":2057,"high":2002,"low":2057,"close":2025,"change":1502,"percent_change":127,"volume":2058,"transactions":9,"vwap":2025},"2025-05-15",22.44,169900,{"date":2060,"open":2057,"high":2057,"low":2061,"close":2062,"change":112,"percent_change":574,"volume":1260,"transactions":9,"vwap":2062},"2025-05-14",22.391,22.42,{"date":2064,"open":1989,"high":2065,"low":2035,"close":2035,"change":574,"percent_change":313,"volume":1999,"transactions":9,"vwap":2035},"2025-05-13",22.495,{"date":2067,"open":2025,"high":1995,"low":1989,"close":1989,"change":1618,"percent_change":1496,"volume":1445,"transactions":9,"vwap":1989},"2025-05-12",{"date":2069,"open":2070,"high":2008,"low":2025,"close":2071,"change":1025,"percent_change":480,"volume":1705,"transactions":9,"vwap":2071},"2025-05-09",22.525,22.555,{"date":2073,"open":2002,"high":2002,"low":2034,"close":2074,"change":247,"percent_change":778,"volume":1482,"transactions":9,"vwap":2074},"2025-05-08",22.5,{"date":2076,"open":1985,"high":1916,"low":2008,"close":2008,"change":1030,"percent_change":426,"volume":963,"transactions":9,"vwap":2008},"2025-05-07",{"date":2078,"open":1993,"high":1974,"low":2008,"close":2020,"change":312,"percent_change":1196,"volume":2079,"transactions":9,"vwap":2020},"2025-05-06",4000,{"date":2081,"open":1970,"high":1970,"low":1995,"close":1985,"change":991,"percent_change":1372,"volume":2082,"transactions":9,"vwap":1985},"2025-05-05",9600,{"date":2084,"open":2085,"high":2085,"low":2025,"close":2025,"change":2086,"percent_change":1496,"volume":1335,"transactions":9,"vwap":2025},"2025-05-02",22.68,-0.086,{"date":2088,"open":1958,"high":1957,"low":2089,"close":2089,"change":947,"percent_change":277,"volume":2090,"transactions":9,"vwap":2089},"2025-05-01",22.596,11300,{"date":2092,"open":1993,"high":2093,"low":1993,"close":2094,"change":2095,"percent_change":1110,"volume":2096,"transactions":9,"vwap":2094},"2025-04-30",22.679,22.652,0.042,32500,{"date":2098,"open":2002,"high":1410,"low":2002,"close":1985,"change":197,"percent_change":747,"volume":2099,"transactions":9,"vwap":1985},"2025-04-29",36800,{"date":2101,"open":1990,"high":1427,"low":1995,"close":1427,"change":1110,"percent_change":2102,"volume":1588,"transactions":9,"vwap":1427},"2025-04-28",0.84,{"date":2104,"open":1994,"high":2008,"low":2025,"close":2025,"change":1150,"percent_change":396,"volume":2105,"transactions":9,"vwap":2025},"2025-04-25",5900,{"date":2107,"open":2026,"high":2002,"low":2026,"close":2053,"change":973,"percent_change":379,"volume":859,"transactions":9,"vwap":2053},"2025-04-24",{"date":2109,"open":2110,"high":2110,"low":2111,"close":2033,"change":790,"percent_change":-6,"volume":1373,"transactions":9,"vwap":2033},"2025-04-23",22.547,22.459,{"date":180,"open":2057,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1502,"volume":898,"transactions":9,"vwap":2115},22.488,22.41,22.461,0.021]