[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSTC":3,"homepage-market-summary":29,"stock-historical-JSTC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSTC","2026-10-05",{"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},"Adasina Social Justice All Cap Global ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8843,0.20038,"Semi-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},22.87,22.8,23.41,22.66,0.21,0.93,36406.659237,23.63,18.9,24585.607636091634,83.9,1460,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":21,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.75,25909,9456887.516659,28.31,"2025-04-23",[181,184,193,204,214,221,231,241,250,259,269,278,288,297,307,315,324,335,345,356,367,375,384,394,402,410,420,430,439,450,459,469,476,485,494,502,512,522,531,540,548,556,564,574,583,590,598,606,615,624,634,643,652,662,668,676,684,692,700,705,713,717,724,729,736,742,749,755,762,770,775,779,784,790,797,804,811,815,821,827,834,842,849,854,861,868,873,876,881,885,890,896,903,910,918,927,935,943,952,958,966,974,980,987,995,1000,1007,1012,1019,1026,1033,1039,1047,1054,1062,1069,1077,1083,1090,1096,1102,1107,1114,1121,1128,1136,1143,1149,1156,1163,1170,1176,1183,1190,1195,1200,1208,1215,1221,1226,1234,1241,1249,1254,1261,1267,1274,1281,1289,1295,1301,1306,1313,1317,1321,1327,1333,1338,1344,1351,1359,1365,1371,1376,1380,1384,1390,1396,1403,1409,1416,1422,1428,1431,1437,1442,1447,1452,1458,1464,1467,1470,1474,1480,1486,1491,1496,1499,1505,1511,1516,1521,1527,1531,1536,1542,1547,1553,1559,1565,1571,1577,1583,1586,1590,1597,1601,1605,1608,1612,1619,1624,1630,1636,1643,1648,1655,1663,1669,1675,1680,1689,1695,1698,1702,1706,1711,1715,1721,1726,1730,1732,1736,1740,1745,1750,1752,1755,1759,1765,1770,1772,1774,1780,1784,1789,1794,1799,1803,1807,1812,1815,1819,1825,1828,1830,1836,1841,1847,1851,1853,1855,1858,1862,1865,1869,1872,1875,1879,1882,1887,1891,1898,1905,1912,1919,1922,1925,1929,1934,1936,1942,1948,1953,1955,1958,1962,1968,1973,1980,1987,1992,1997,2004,2009,2013,2018,2023,2028,2032,2039,2044,2050,2054,2057,2062,2067,2070,2076,2080,2083,2089,2093,2099,2104,2108,2111,2114,2117,2121,2127,2134,2141,2145,2152,2157,2165,2171,2178,2185,2189,2193,2197,2201,2206,2211,2216,2220,2227,2234,2236,2243,2250,2254,2259,2265,2272,2275,2282,2285,2289,2293,2299,2306,2310,2316,2321,2325,2331,2337,2343,2347,2354,2358,2364],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},285,22.8577,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":165,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",22.5903,22.79,22.51,0.89,15832.0226,111,22.6497,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",22.47,22.48,22.3201,22.46,0.0123,0.05,39358.7873,107,22.4643,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",22.59,22.44,22.4477,-0.0623,-0.28,14227.330104,125,22.5027,{"date":215,"open":216,"high":216,"low":217,"close":188,"change":218,"percent_change":218,"volume":219,"transactions":191,"vwap":220},"2026-09-29",22.53,22.26,0,16009.947098,22.392,{"date":222,"open":223,"high":224,"low":225,"close":188,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",22.54,22.579,22.4285,-0.1475,-0.65,8231.2606,114,22.5219,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",22.575,22.69,22.6575,0.1275,0.57,17612.787719,131,22.6338,{"date":242,"open":216,"high":243,"low":244,"close":216,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",22.58,22.465,-0.1,-0.44,15060.74655,116,22.5145,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.2064,22.63,-0.2,-0.88,6331.0246,101,22.7027,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":51,"volume":266,"transactions":267,"vwap":268},"2026-09-22",22.8499,22.8679,22.71,22.83,0.04,17754.76201,130,22.827,{"date":270,"open":271,"high":18,"low":272,"close":187,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22.64,22.635,0.3348,1.49,20739.016133,142,22.7802,{"date":279,"open":207,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",22.8281,22.36,22.4552,-0.0298,-0.13,32288.5134,105,22.3801,{"date":289,"open":206,"high":206,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",22.12,22.485,0.165,0.74,21649.2794,119,22.4699,{"date":298,"open":299,"high":216,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",22.45,22.15,22.32,-0.025,-0.11,15192.8896,197,22.3808,{"date":308,"open":299,"high":299,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",22.345,-0.0814,-0.36,18995.690261,136,22.3796,{"date":316,"open":299,"high":188,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",22.275,22.4264,-0.1516,-0.67,14254.211804,201,22.4447,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",22.57,22.6,22.55,22.578,0.2195,0.98,17192.1139,92,22.5642,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":255,"volume":342,"transactions":343,"vwap":344},"2026-09-10",22.5,23.31,22.35,22.3585,-0.1975,10661.5557,117,22.4655,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",22.7,22.705,22.5201,22.556,-0.214,-0.94,14492.590487,89,22.5761,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",22.9,23.05,22.72,22.77,-0.0994,-0.43,23100.937587,148,22.791,{"date":368,"open":369,"high":358,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":257,"vwap":374},"2026-09-04",22.84,22.8694,-0.0406,-0.18,13639.8788,22.8698,{"date":376,"open":377,"high":378,"low":360,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",22.85,22.91,0.23,1.01,21009.4361,110,22.8419,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",23.13,22.6286,22.68,0.13,0.58,3878.5731,75,22.7952,{"date":395,"open":396,"high":396,"low":328,"close":328,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",22.81,-0.29,-1.27,10917.6535,102,22.6376,{"date":403,"open":404,"high":404,"low":405,"close":369,"change":406,"percent_change":407,"volume":408,"transactions":212,"vwap":409},"2026-08-31",23,22.82,-0.1204,-0.52,31660.398866,22.8736,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",23.17,22.95,22.9604,-0.1836,-0.79,5104.6053,72,22.9845,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",23.07,23.2,23.144,0.044,0.19,22164.6363,118,23.0983,{"date":431,"open":359,"high":432,"low":433,"close":434,"change":435,"percent_change":389,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.115,23.03,23.1,0.0295,61802.103219,103,23.0606,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",23.04,23.08,23.005,23.0705,0.1212,0.53,9671.976582,87,23.0399,{"date":451,"open":452,"high":452,"low":358,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",23.02,22.9493,-0.0945,-0.41,7803.008278,98,22.9543,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.11,22.98,23.0438,0.1038,0.45,15840.7349,100,23.0059,{"date":470,"open":264,"high":471,"low":264,"close":472,"change":473,"percent_change":372,"volume":474,"transactions":400,"vwap":475},"2026-08-20",22.945,22.94,-0.041,10378.7411,22.9139,{"date":477,"open":434,"high":434,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",22.96,22.981,0.066,0.29,4519.13665,69,23.0338,{"date":486,"open":487,"high":461,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":257,"vwap":493},"2026-08-18",23.09,22.78,22.915,-0.345,-1.48,10177.1751,23.0165,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":302,"percent_change":303,"volume":500,"transactions":400,"vwap":501},"2026-08-17",23.24,23.388,23.21,23.26,9558.793802,23.2504,{"date":503,"open":504,"high":505,"low":412,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",23.35,23.37,23.285,-0.005,-0.02,16342.1775,104,23.3311,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":237,"volume":519,"transactions":520,"vwap":521},"2026-08-13",23.3,23.315,23.23,23.29,0.1327,3909.1645,88,23.2752,{"date":523,"open":524,"high":423,"low":525,"close":526,"change":527,"percent_change":446,"volume":528,"transactions":529,"vwap":530},"2026-08-12",23.18,23.1303,23.1573,0.1231,5528.172924,79,23.1776,{"date":532,"open":461,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":520,"vwap":539},"2026-08-11",23.16,23.01,23.0342,0.0129,0.06,9450.9625,23.0545,{"date":541,"open":487,"high":487,"low":452,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",23.0213,-0.1307,-0.56,9598.975209,83,23.0411,{"date":549,"open":404,"high":412,"low":404,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",23.152,0.326,1.43,12741.3165,78,23.0897,{"date":557,"open":534,"high":558,"low":291,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":546,"vwap":563},"2026-08-06",23.36,22.826,-0.1719,-0.75,3209.6906,23.0097,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":311,"volume":571,"transactions":572,"vwap":573},"2026-08-05",23.135,23.157,22.805,22.9979,-0.0821,4398.34641,90,23.0313,{"date":575,"open":576,"high":577,"low":576,"close":442,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",22.74,23.105,0.3571,1.57,13349.0675,143,22.9404,{"date":584,"open":216,"high":585,"low":216,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":382,"vwap":589},"2026-08-03",22.7229,0.1741,0.77,5686.1408,22.6458,{"date":591,"open":524,"high":524,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":229,"vwap":597},"2026-07-31",22.406726,22.5488,-0.0061,-0.03,21787.5028,22.6079,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":191,"vwap":605},"2026-07-30",22.43,22.5549,0.3749,1.69,11542.073801,22.4571,{"date":607,"open":608,"high":198,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",22.39,22.18,-0.3,-1.33,73391.2032,213,22.3954,{"date":616,"open":617,"high":337,"low":618,"close":196,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",22.37,22.2602,0.07,0.31,156181.7877,151,22.4642,{"date":625,"open":626,"high":396,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",22.52,22.23,22.41,0.153,0.69,55254.88836,139,22.3883,{"date":635,"open":636,"high":404,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":343,"vwap":642},"2026-07-24",22.49,22.2151,22.257,-0.0389,-0.17,75113.867944,22.2665,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":85,"volume":650,"transactions":448,"vwap":651},"2026-07-23",22.22,22.34,22.13,22.2959,-0.0541,29754.8781,22.1883,{"date":653,"open":654,"high":655,"low":656,"close":339,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",22.385,22.421007,22.31,-0.09,-0.4,38971.4691,48,22.378,{"date":663,"open":207,"high":337,"low":617,"close":207,"change":664,"percent_change":155,"volume":665,"transactions":666,"vwap":667},"2026-07-21",0.15,96908.5637,97,22.4386,{"date":669,"open":253,"high":253,"low":645,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",22.29,-0.19,-0.85,24632.774279,172,22.3026,{"date":677,"open":678,"high":196,"low":678,"close":196,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",22.3,-0.0156,-0.07,26361.7356,84,22.3654,{"date":685,"open":617,"high":328,"low":617,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",22.4956,-0.0597,-0.26,12349.103311,124,22.4621,{"date":693,"open":263,"high":263,"low":188,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",22.5553,-0.0747,-0.33,32639.160622,132,22.6046,{"date":701,"open":271,"high":187,"low":326,"close":253,"change":702,"percent_change":37,"volume":703,"transactions":400,"vwap":704},"2026-07-14",0.1489,21220.0644,22.6128,{"date":706,"open":18,"high":18,"low":198,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",22.4811,-0.2239,-0.99,8245.451612,113,22.505,{"date":714,"open":396,"high":396,"low":253,"close":348,"change":715,"percent_change":265,"volume":716,"transactions":9,"vwap":348},"2026-07-10",0.009,6700,{"date":718,"open":253,"high":360,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",22.62,22.696,0.241,1.07,5400,{"date":725,"open":207,"high":726,"low":678,"close":726,"change":727,"percent_change":610,"volume":728,"transactions":9,"vwap":726},"2026-07-08",22.455,-0.068,59700,{"date":730,"open":576,"high":731,"low":291,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",23.6,22.523,-0.315,-1.38,17900,{"date":737,"open":361,"high":413,"low":361,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",22.838,0.272,1.21,8000,{"date":743,"open":744,"high":369,"low":636,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",22.76,22.566,-0.234,-1.03,23200,{"date":750,"open":18,"high":504,"low":751,"close":18,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":18},"2026-07-01",22.67,-0.08,-0.35,19800,{"date":756,"open":388,"high":757,"low":388,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",22.92,22.88,0.216,0.95,13700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",23.030001,22.435,22.664,0.116,0.51,18400,{"date":771,"open":281,"high":327,"low":281,"close":772,"change":773,"percent_change":245,"volume":774,"transactions":9,"vwap":772},"2026-06-26",22.548,-0.022,21800,{"date":776,"open":388,"high":388,"low":216,"close":326,"change":777,"percent_change":22,"volume":778,"transactions":9,"vwap":326},"2026-06-25",0.209,67200,{"date":780,"open":608,"high":337,"low":678,"close":781,"change":782,"percent_change":640,"volume":783,"transactions":9,"vwap":781},"2026-06-24",22.361,-0.038,32000,{"date":785,"open":339,"high":337,"low":678,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",22.399,-0.377,-1.66,6900,{"date":791,"open":792,"high":187,"low":751,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",22.75,22.776,0.061,0.27,13800,{"date":798,"open":799,"high":800,"low":253,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",22.691,22.715,0.243,1.08,11800,{"date":805,"open":488,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",22.835,22.472,-0.168,-0.74,26900,{"date":812,"open":514,"high":514,"low":271,"close":271,"change":813,"percent_change":672,"volume":814,"transactions":9,"vwap":271},"2026-06-16",-0.194,23600,{"date":816,"open":817,"high":818,"low":18,"close":819,"change":739,"percent_change":740,"volume":820,"transactions":9,"vwap":819},"2026-06-15",22.89,22.93,22.834,21700,{"date":822,"open":636,"high":24,"low":636,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",22.562,0.152,0.68,17300,{"date":828,"open":829,"high":765,"low":830,"close":628,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":628},"2026-06-11",22.08,22.049999,0.525,2.4,32700,{"date":835,"open":836,"high":281,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",22.1,21.85,21.885,-0.222,-1,34000,{"date":843,"open":301,"high":301,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-09",21.809,22.107,0.027,0.12,18800,{"date":850,"open":645,"high":851,"low":829,"close":829,"change":852,"percent_change":465,"volume":853,"transactions":9,"vwap":829},"2026-06-08",22.25,0.1,7500,{"date":855,"open":217,"high":217,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",21.91,21.98,-0.61,-2.7,25900,{"date":862,"open":863,"high":864,"low":617,"close":206,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":206},"2026-06-04",22.4,22.61,0.11,0.49,11400,{"date":869,"open":337,"high":337,"low":628,"close":196,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":196},"2026-06-03",-0.05,-0.22,70700,{"date":874,"open":863,"high":216,"low":646,"close":216,"change":265,"percent_change":51,"volume":875,"transactions":9,"vwap":216},"2026-06-02",3200,{"date":877,"open":646,"high":337,"low":878,"close":636,"change":879,"percent_change":109,"volume":880,"transactions":9,"vwap":636},"2026-06-01",22.19,0.16,20900,{"date":882,"open":281,"high":207,"low":301,"close":883,"change":537,"percent_change":795,"volume":884,"transactions":9,"vwap":883},"2026-05-29",22.33,24300,{"date":886,"open":627,"high":670,"low":836,"close":887,"change":619,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-28",22.27,0.32,16100,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":363,"volume":895,"transactions":9,"vwap":893},"2026-05-27",22.308,22.2,-0.095,1300,{"date":897,"open":646,"high":646,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",22.225,22.295,0.185,0.84,12800,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":481,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-22",22,22.11,21.94,1.33,9600,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-21",21.8,21.82,21.49,0.168,0.78,47400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-20",21.4,21.68,21.22,21.652,0.412,1.94,60400,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",21.29,21.36,21.24,-0.25,-1.16,107500,{"date":936,"open":937,"high":938,"low":939,"close":914,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":914},"2026-05-18",21.51,21.52,21.37,0.083,0.39,36300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",21.47,21.5,21.39,21.407,-0.349,-1.6,16400,{"date":953,"open":954,"high":913,"low":955,"close":956,"change":957,"percent_change":619,"volume":909,"transactions":9,"vwap":956},"2026-05-14",21.66,21.58,21.756,0.016,{"date":959,"open":960,"high":961,"low":954,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",21.79,21.81,21.74,0.018,0.08,11600,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-12",21.62,21.722,21.6,-0.228,-1.04,4400,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":218,"percent_change":218,"volume":979,"transactions":9,"vwap":978},"2026-05-11",21.97,21.86,21.95,35000,{"date":981,"open":982,"high":978,"low":983,"close":978,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":978},"2026-05-08",21.83,21.76,0.298,1.38,100500,{"date":988,"open":989,"high":990,"low":991,"close":923,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":923},"2026-05-07",21.88,21.9,21.64,-0.158,-0.72,9000,{"date":996,"open":997,"high":961,"low":998,"close":961,"change":888,"percent_change":274,"volume":999,"transactions":9,"vwap":961},"2026-05-06",21.7,21.67,10000,{"date":1001,"open":1002,"high":1003,"low":1002,"close":914,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":914},"2026-05-05",21.3,21.54,0.28,1.32,14000,{"date":1008,"open":970,"high":970,"low":1009,"close":1010,"change":870,"percent_change":85,"volume":1011,"transactions":9,"vwap":1010},"2026-05-04",21.13,21.21,16700,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":129,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",21.35,21.19,21.26,0.02,4800,{"date":1020,"open":1021,"high":931,"low":1022,"close":931,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":931},"2026-04-30",21.11,20.97,0.292,1.39,8800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1004,"volume":909,"transactions":9,"vwap":1031},"2026-04-29",20.93,21.028,20.85,20.948,0.058,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":372,"percent_change":672,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",21,20.79,20.89,8100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-27",21.17,21.030001,21.07,-0.126,-0.59,6500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":965,"transactions":9,"vwap":1051},"2026-04-24",21.059999,21.2,21.196,0.304,1.46,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",20.96,20.78,20.892,-0.206,-0.98,12700,{"date":1063,"open":1015,"high":1015,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-22",21.049999,21.098,0.087,0.41,7700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",21.236,21.315,21.011,-0.179,-0.84,3800,{"date":1078,"open":1009,"high":1015,"low":1079,"close":1015,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1015},"2026-04-20",21.09,0.006,0.03,48200,{"date":1084,"open":1041,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1024,"volume":1089,"transactions":9,"vwap":1087},"2026-04-17",21.27,21.14,21.184,0.291,6200,{"date":1091,"open":1092,"high":1056,"low":1093,"close":1094,"change":1095,"percent_change":620,"volume":853,"transactions":9,"vwap":1094},"2026-04-16",20.92,20.83,20.893,0.064,{"date":1097,"open":1093,"high":1098,"low":1099,"close":1100,"change":715,"percent_change":265,"volume":1101,"transactions":9,"vwap":1100},"2026-04-15",20.87,20.68,20.829,43400,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":51,"percent_change":44,"volume":1106,"transactions":9,"vwap":1105},"2026-04-14",20.64,20.82,24500,{"date":1108,"open":1109,"high":1104,"low":1110,"close":1104,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1104},"2026-04-13",20.27,20.26,0.359,1.77,43700,{"date":1115,"open":1116,"high":1117,"low":1109,"close":1118,"change":1119,"percent_change":657,"volume":1120,"transactions":9,"vwap":1118},"2026-04-10",20.4,20.51,20.281,-0.019,13600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":688,"volume":1120,"transactions":9,"vwap":1126},"2026-04-09",20.33,20.379,20.225,20.3,-0.052,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-08",20.49,20.22,20.352,0.652,3.31,57400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":871,"volume":1142,"transactions":9,"vwap":1139},"2026-04-07",19.69,19.7,19.48,-0.044,24200,{"date":1144,"open":1145,"high":1145,"low":1139,"close":1146,"change":1147,"percent_change":481,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",19.82,19.744,0.057,19700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":941,"volume":1155,"transactions":9,"vwap":1152},"2026-04-02",19.41,19.687,19.4,0.077,37200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":847,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-01",19.815,19.37,19.61,0.62,63000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":446,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-31",19.12,19.52,19.49,2.8,31000,{"date":1171,"open":1172,"high":1172,"low":25,"close":1173,"change":284,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-30",19.27,18.96,-0.68,16500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":867,"transactions":9,"vwap":1180},"2026-03-27",19.24,19.08,19.09,-0.262,-1.35,{"date":1184,"open":1185,"high":1138,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",19.57,19.352,-0.383,-1.94,3900,{"date":1191,"open":1192,"high":1145,"low":1192,"close":1193,"change":292,"percent_change":901,"volume":1194,"transactions":9,"vwap":1193},"2026-03-25",19.72,19.735,6000,{"date":1196,"open":1197,"high":1138,"low":1197,"close":1185,"change":284,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1185},"2026-03-24",19.505,-0.66,45500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1139,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1139},"2026-03-23",19.67,19.839,19.64,0.33,1.7,7400,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1159,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1159},"2026-03-20",19.65,19.32,-0.329,-1.67,9200,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":664,"volume":789,"transactions":9,"vwap":1219},"2026-03-19",19.44,19.775,19.699,0.029,{"date":1222,"open":1223,"high":1223,"low":1202,"close":1202,"change":1224,"percent_change":1225,"volume":810,"transactions":9,"vwap":1202},"2026-03-18",19.87,-0.264,-1.32,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":390,"volume":1233,"transactions":9,"vwap":1231},"2026-03-17",19.92,20.07,19.89,19.934,0.114,9500,{"date":1235,"open":1236,"high":1228,"low":1237,"close":1145,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1145},"2026-03-16",19.86,19.46,0.203,1.03,44000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":680,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",19.73,19.81,19.58,19.617,-0.013,4500,{"date":1250,"open":1230,"high":1230,"low":1251,"close":1251,"change":246,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-12",19.63,-2.19,9700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1229,"change":1259,"percent_change":200,"volume":1260,"transactions":9,"vwap":1229},"2026-03-11",20.059999,20.09,19.91,0.01,8400,{"date":1262,"open":1263,"high":1264,"low":1256,"close":1256,"change":1265,"percent_change":858,"volume":1266,"transactions":9,"vwap":1256},"2026-03-10",20.16,20.295,-0.123,20600,{"date":1268,"open":1269,"high":1131,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":723,"transactions":9,"vwap":1271},"2026-03-09",19.83,19.645,20.183,0.093,0.46,{"date":1275,"open":1276,"high":1277,"low":1223,"close":1257,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1257},"2026-03-06",20.030001,20.13,-0.14,-0.69,18700,{"date":1282,"open":1283,"high":1284,"low":1277,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-05",20.35,20.48,20.23,-0.32,-1.56,8200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":879,"percent_change":916,"volume":1294,"transactions":9,"vwap":1293},"2026-03-04",20.46,20.59,20.55,60200,{"date":1296,"open":1126,"high":1297,"low":1298,"close":1299,"change":658,"percent_change":1300,"volume":735,"transactions":9,"vwap":1299},"2026-03-03",20.47,20,20.39,-1.92,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1036,"change":870,"percent_change":85,"volume":1305,"transactions":9,"vwap":1036},"2026-03-02",20.56,20.81,36200,{"date":1307,"open":1105,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":840,"volume":1312,"transactions":9,"vwap":1310},"2026-02-27",20.95,20.76,20.84,-0.21,283100,{"date":1314,"open":1043,"high":1043,"low":1315,"close":1064,"change":1032,"percent_change":1004,"volume":1316,"transactions":9,"vwap":1064},"2026-02-26",20.86,15200,{"date":1318,"open":1315,"high":1319,"low":1315,"close":1319,"change":1320,"percent_change":44,"volume":1189,"transactions":9,"vwap":1319},"2026-02-25",20.992,0.181,{"date":1322,"open":1309,"high":1030,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1038,"transactions":9,"vwap":1324},"2026-02-24",20.75,20.811,0.171,0.83,{"date":1328,"open":1093,"high":1093,"low":1329,"close":1104,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1104},"2026-02-23",20.57,-0.27,-1.29,11300,{"date":1334,"open":1304,"high":1022,"low":1304,"close":1335,"change":964,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-20",20.91,0.38,14900,{"date":1339,"open":1036,"high":1093,"low":1340,"close":1093,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1093},"2026-02-19",20.7,-0.065,-0.31,17100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":866,"volume":1350,"transactions":9,"vwap":1348},"2026-02-18",20.8,20.975,20.895,0.101,2500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":85,"volume":1358,"transactions":9,"vwap":1356},"2026-02-17",20.73,20.839,20.61,20.794,-0.049,10600,{"date":1360,"open":1361,"high":1308,"low":1355,"close":1362,"change":1363,"percent_change":189,"volume":1364,"transactions":9,"vwap":1362},"2026-02-13",20.66,20.843,0.183,25000,{"date":1366,"open":1042,"high":1367,"low":1368,"close":1361,"change":1369,"percent_change":1370,"volume":1233,"transactions":9,"vwap":1361},"2026-02-12",21.058001,20.62,-0.367,-1.75,{"date":1372,"open":1373,"high":1043,"low":1037,"close":1374,"change":1375,"percent_change":51,"volume":814,"transactions":9,"vwap":1374},"2026-02-11",21.040001,21.027,0.037,{"date":1377,"open":1378,"high":1049,"low":1056,"close":1379,"change":1017,"percent_change":852,"volume":951,"transactions":9,"vwap":1379},"2026-02-10",21.014,20.99,{"date":1381,"open":1382,"high":1035,"low":1304,"close":1022,"change":1383,"percent_change":1273,"volume":1068,"transactions":9,"vwap":1022},"2026-02-09",20.88,0.095,{"date":1385,"open":1355,"high":1386,"low":1355,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-06",20.875,0.487,2.39,20400,{"date":1391,"open":1299,"high":1392,"low":1126,"close":1393,"change":1394,"percent_change":1279,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",20.593,20.388,-0.142,13200,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":426,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",20.71,20.442,20.53,0.039,5300,{"date":1404,"open":1057,"high":1057,"low":1299,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-03",20.491,-0.323,-1.55,49900,{"date":1410,"open":1368,"high":1411,"low":1368,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-02",20.98,20.814,0.133,0.64,61300,{"date":1417,"open":1093,"high":1315,"low":1418,"close":1419,"change":839,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-30",20.65,20.681,-1.06,48000,{"date":1423,"open":1064,"high":1064,"low":1340,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-29",20.903,-0.097,-0.46,12400,{"date":1429,"open":1056,"high":1079,"low":1028,"close":1035,"change":265,"percent_change":426,"volume":1430,"transactions":9,"vwap":1035},"2026-01-28",130500,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1056,"change":200,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1056},"2026-01-27",21.01,20.915,0.24,3500,{"date":1438,"open":1304,"high":1439,"low":1304,"close":1335,"change":1440,"percent_change":155,"volume":1441,"transactions":9,"vwap":1335},"2026-01-26",21.065001,0.14,33800,{"date":1443,"open":1382,"high":1382,"low":1444,"close":1445,"change":680,"percent_change":139,"volume":1446,"transactions":9,"vwap":1445},"2026-01-23",20.715,20.77,49300,{"date":1448,"open":1057,"high":1098,"low":1057,"close":1310,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1310},"2026-01-22",0.144,0.7,22500,{"date":1453,"open":1284,"high":1309,"low":1284,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-21",20.696,0.256,1.25,35500,{"date":1459,"open":1460,"high":1460,"low":1299,"close":1461,"change":1286,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-20",20.74,20.44,-1.54,18000,{"date":1465,"open":1057,"high":1346,"low":1460,"close":1309,"change":1259,"percent_change":200,"volume":1466,"transactions":9,"vwap":1309},"2026-01-16",7900,{"date":1468,"open":1098,"high":1098,"low":1460,"close":1323,"change":865,"percent_change":446,"volume":1469,"transactions":9,"vwap":1323},"2026-01-15",65000,{"date":1471,"open":1472,"high":1104,"low":1473,"close":1104,"change":773,"percent_change":303,"volume":826,"transactions":9,"vwap":1104},"2026-01-14",20.63,20.54,{"date":1475,"open":1304,"high":1304,"low":1476,"close":1477,"change":284,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-13",20.635,20.662,-0.63,24700,{"date":1481,"open":1323,"high":1093,"low":1482,"close":1483,"change":1484,"percent_change":165,"volume":1485,"transactions":9,"vwap":1483},"2026-01-12",20.69,20.792,0.041,10700,{"date":1487,"open":1488,"high":1057,"low":1488,"close":1489,"change":865,"percent_change":446,"volume":1490,"transactions":9,"vwap":1489},"2026-01-09",20.67,20.751,30500,{"date":1492,"open":1493,"high":1361,"low":1493,"close":1494,"change":1495,"percent_change":1278,"volume":796,"transactions":9,"vwap":1494},"2026-01-08",20.563,20.641,-0.029,{"date":1497,"open":1304,"high":1304,"low":1498,"close":1488,"change":1278,"percent_change":320,"volume":951,"transactions":9,"vwap":1488},"2026-01-07",20.661,{"date":1500,"open":1501,"high":1310,"low":1501,"close":1304,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1304},"2026-01-06",20.58,0.265,1.29,16900,{"date":1506,"open":1507,"high":1361,"low":1507,"close":1508,"change":1509,"percent_change":37,"volume":1510,"transactions":9,"vwap":1508},"2026-01-05",20.37,20.545,0.135,43000,{"date":1512,"open":1123,"high":1513,"low":1131,"close":1513,"change":847,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-02",20.41,0.59,33200,{"date":1517,"open":1513,"high":1513,"low":1518,"close":1519,"change":680,"percent_change":139,"volume":1520,"transactions":9,"vwap":1519},"2025-12-31",20.17,20.29,35900,{"date":1522,"open":1297,"high":1297,"low":1523,"close":1524,"change":1330,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-30",20.34,20.36,-1.31,27000,{"date":1528,"open":1418,"high":1445,"low":1529,"close":1472,"change":218,"percent_change":218,"volume":1530,"transactions":9,"vwap":1472},"2025-12-29",20.5,96000,{"date":1532,"open":1340,"high":1533,"low":1329,"close":1472,"change":1534,"percent_change":657,"volume":1535,"transactions":9,"vwap":1472},"2025-12-26",20.745,-0.018,59500,{"date":1537,"open":1292,"high":960,"low":1538,"close":1539,"change":1066,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-24",20.587,20.648,0.42,20700,{"date":1543,"open":1529,"high":1501,"low":1529,"close":1544,"change":1545,"percent_change":21,"volume":1546,"transactions":9,"vwap":1544},"2025-12-23",20.561,0.043,13400,{"date":1548,"open":1549,"high":1549,"low":1284,"close":1550,"change":1551,"percent_change":825,"volume":1552,"transactions":9,"vwap":1550},"2025-12-22",22.42,20.518,0.138,183800,{"date":1554,"open":1555,"high":1461,"low":1556,"close":1557,"change":129,"percent_change":1558,"volume":909,"transactions":9,"vwap":1557},"2025-12-19",20.375,20.343,20.38,0.44,{"date":1560,"open":1110,"high":1561,"low":1562,"close":1519,"change":1563,"percent_change":1239,"volume":1564,"transactions":9,"vwap":1519},"2025-12-18",20.32,20.19,0.207,11500,{"date":1566,"open":1283,"high":1283,"low":1229,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-17",20.083,-0.187,-0.92,3600,{"date":1572,"open":1573,"high":1126,"low":1110,"close":1109,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1109},"2025-12-16",20.28,-0.077,-0.38,10100,{"date":1578,"open":1579,"high":1579,"low":1561,"close":1580,"change":1581,"percent_change":964,"volume":1582,"transactions":9,"vwap":1580},"2025-12-15",20.395,20.347,0.017,4900,{"date":1584,"open":1355,"high":1355,"low":1561,"close":1123,"change":85,"percent_change":1585,"volume":1463,"transactions":9,"vwap":1123},"2025-12-12",-1.17,{"date":1587,"open":1529,"high":1368,"low":1529,"close":1329,"change":629,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1329},"2025-12-11",0.75,6800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":390,"volume":1570,"transactions":9,"vwap":1595},"2025-12-10",20.31,20.493,20.285,20.417,0.117,{"date":1598,"open":1561,"high":1507,"low":1599,"close":1126,"change":1600,"percent_change":870,"volume":884,"transactions":9,"vwap":1126},"2025-12-09",20.284,-0.01,{"date":1602,"open":1297,"high":1297,"low":1126,"close":1592,"change":303,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1592},"2025-12-08",-0.54,9400,{"date":1606,"open":1283,"high":1529,"low":1283,"close":1607,"change":852,"percent_change":866,"volume":1076,"transactions":9,"vwap":1607},"2025-12-05",20.42,{"date":1609,"open":1126,"high":1116,"low":1126,"close":1561,"change":1610,"percent_change":537,"volume":1611,"transactions":9,"vwap":1561},"2025-12-04",0.013,11100,{"date":1613,"open":1561,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1089,"transactions":9,"vwap":1616},"2025-12-03",20.329,20.21,20.307,0.051,0.25,{"date":1620,"open":1561,"high":1561,"low":1621,"close":1622,"change":964,"percent_change":1623,"volume":716,"transactions":9,"vwap":1622},"2025-12-02",20.2,20.256,0.4,{"date":1625,"open":1626,"high":1573,"low":1626,"close":1627,"change":1628,"percent_change":455,"volume":1629,"transactions":9,"vwap":1627},"2025-12-01",20.12,20.176,-0.084,34400,{"date":1631,"open":1615,"high":1110,"low":1632,"close":1110,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1110},"2025-11-28",20.14,0.045,0.22,800,{"date":1637,"open":1562,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":293,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",20.25,20.185,20.215,0.148,7200,{"date":1644,"open":1269,"high":1229,"low":1269,"close":1645,"change":721,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-25",20.066999,1.22,3700,{"date":1649,"open":1650,"high":1230,"low":1651,"close":1652,"change":1653,"percent_change":1450,"volume":1654,"transactions":9,"vwap":1652},"2025-11-24",19.79,19.77,19.826,0.137,189400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-21",19.47,19.75,19.689,0.309,1.59,4300,{"date":1664,"open":1223,"high":1665,"low":1159,"close":1666,"change":1667,"percent_change":1668,"volume":999,"transactions":9,"vwap":1666},"2025-11-20",19.88,19.38,-0.276,-1.4,{"date":1670,"open":1671,"high":1202,"low":1671,"close":1672,"change":1673,"percent_change":680,"volume":1674,"transactions":9,"vwap":1672},"2025-11-19",19.589,19.656,-0.014,4100,{"date":1676,"open":1677,"high":1192,"low":1678,"close":1202,"change":680,"percent_change":753,"volume":1679,"transactions":9,"vwap":1202},"2025-11-18",19.66,19.56,7100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-17",19.95,19.98,19.697,19.74,-0.291,-1.45,28100,{"date":1690,"open":1298,"high":1691,"low":1298,"close":1692,"change":1693,"percent_change":1694,"volume":1564,"transactions":9,"vwap":1692},"2025-11-14",20.11,20.031,-0.129,-0.64,{"date":1696,"open":1561,"high":1561,"low":1697,"close":1263,"change":254,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1263},"2025-11-13",20.1,{"date":1699,"open":1700,"high":1461,"low":1524,"close":1524,"change":1581,"percent_change":964,"volume":1701,"transactions":9,"vwap":1524},"2025-11-12",20.383,13100,{"date":1703,"open":1123,"high":1556,"low":1573,"close":1556,"change":1704,"percent_change":865,"volume":1705,"transactions":9,"vwap":1556},"2025-11-11",0.023,900,{"date":1707,"open":1126,"high":1523,"low":1708,"close":1561,"change":1709,"percent_change":148,"volume":1710,"transactions":9,"vwap":1561},"2025-11-10",20.233,0.235,5600,{"date":1712,"open":1298,"high":1713,"low":1665,"close":1713,"change":1714,"percent_change":888,"volume":875,"transactions":9,"vwap":1713},"2025-11-07",20.084999,0.065,{"date":1716,"open":1717,"high":1131,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1038,"transactions":9,"vwap":1718},"2025-11-06",20.18,20.02,-0.255,-1.26,{"date":1722,"open":1263,"high":1573,"low":1263,"close":1723,"change":292,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-05",20.275,0.82,15500,{"date":1727,"open":1131,"high":1728,"low":1229,"close":1691,"change":254,"percent_change":1060,"volume":1729,"transactions":9,"vwap":1691},"2025-11-04",20.227,21000,{"date":1731,"open":1607,"high":1607,"low":1131,"close":1592,"change":218,"percent_change":218,"volume":1142,"transactions":9,"vwap":1592},"2025-11-03",{"date":1733,"open":1523,"high":1734,"low":1638,"close":1592,"change":265,"percent_change":165,"volume":1735,"transactions":9,"vwap":1592},"2025-10-31",20.365,7000,{"date":1737,"open":1573,"high":1738,"low":1109,"close":1109,"change":1278,"percent_change":1279,"volume":1739,"transactions":9,"vwap":1109},"2025-10-30",20.416,10400,{"date":1741,"open":1303,"high":1355,"low":1507,"close":1513,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1513},"2025-10-29",-0.191,-0.93,36700,{"date":1746,"open":1292,"high":1747,"low":1501,"close":1748,"change":1119,"percent_change":657,"volume":1749,"transactions":9,"vwap":1748},"2025-10-28",20.631,20.601,11200,{"date":1751,"open":1329,"high":1418,"low":1329,"close":1368,"change":389,"percent_change":119,"volume":1541,"transactions":9,"vwap":1368},"2025-10-27",{"date":1753,"open":1754,"high":1754,"low":1130,"close":1130,"change":129,"percent_change":1558,"volume":1604,"transactions":9,"vwap":1130},"2025-10-24",20.567,{"date":1756,"open":1557,"high":1757,"low":1592,"close":1116,"change":865,"percent_change":1758,"volume":1233,"transactions":9,"vwap":1116},"2025-10-23",20.439,0.54,{"date":1760,"open":1116,"high":1761,"low":1518,"close":1519,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1519},"2025-10-22",20.481,-0.145,-0.71,7600,{"date":1766,"open":1524,"high":1767,"low":1524,"close":1768,"change":265,"percent_change":165,"volume":1769,"transactions":9,"vwap":1768},"2025-10-21",20.479,20.435,35300,{"date":1771,"open":1519,"high":1513,"low":1519,"close":1579,"change":292,"percent_change":1724,"volume":1332,"transactions":9,"vwap":1579},"2025-10-20",{"date":1773,"open":1276,"high":1285,"low":1276,"close":1285,"change":964,"percent_change":1623,"volume":1142,"transactions":9,"vwap":1285},"2025-10-17",{"date":1775,"open":1776,"high":1777,"low":1256,"close":1778,"change":1779,"percent_change":610,"volume":1701,"transactions":9,"vwap":1778},"2025-10-16",20.43,20.45,20.15,-0.06,{"date":1781,"open":1776,"high":1461,"low":1518,"close":1615,"change":1782,"percent_change":372,"volume":1783,"transactions":9,"vwap":1615},"2025-10-15",-0.037,165400,{"date":1785,"open":1786,"high":1123,"low":1786,"close":1787,"change":1401,"percent_change":426,"volume":1788,"transactions":9,"vwap":1787},"2025-10-14",20.049999,20.247,1700,{"date":1790,"open":1632,"high":1791,"low":1697,"close":1792,"change":1793,"percent_change":1503,"volume":1769,"transactions":9,"vwap":1792},"2025-10-13",20.258,20.208,0.258,{"date":1795,"open":1116,"high":1796,"low":1797,"close":1682,"change":246,"percent_change":1798,"volume":1006,"transactions":9,"vwap":1682},"2025-10-10",20.449,19.941,-2.16,{"date":1800,"open":1801,"high":1801,"low":1123,"close":1299,"change":1278,"percent_change":1174,"volume":1802,"transactions":9,"vwap":1299},"2025-10-09",20.527,42400,{"date":1804,"open":1461,"high":1400,"low":1805,"close":1400,"change":165,"percent_change":331,"volume":1806,"transactions":9,"vwap":1400},"2025-10-08",20.415,8900,{"date":1808,"open":1473,"high":1809,"low":1123,"close":1123,"change":871,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1123},"2025-10-07",20.559,-1.07,41600,{"date":1813,"open":1104,"high":1104,"low":1291,"close":1293,"change":1633,"percent_change":1634,"volume":1814,"transactions":9,"vwap":1293},"2025-10-06",12900,{"date":1816,"open":1284,"high":1355,"low":1817,"close":1818,"change":1081,"percent_change":664,"volume":1068,"transactions":9,"vwap":1818},"2025-10-03",20.471,20.505,{"date":1820,"open":1776,"high":1130,"low":1507,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-02",20.475,0.105,0.52,5700,{"date":1826,"open":1557,"high":1116,"low":1109,"close":1507,"change":265,"percent_change":165,"volume":1827,"transactions":9,"vwap":1507},"2025-10-01",6600,{"date":1829,"open":1285,"high":1123,"low":1518,"close":1123,"change":129,"percent_change":1558,"volume":1011,"transactions":9,"vwap":1123},"2025-09-30",{"date":1831,"open":1110,"high":1110,"low":1778,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-29",20.24,0.121,0.6,16300,{"date":1837,"open":1257,"high":1717,"low":1838,"close":1839,"change":1551,"percent_change":630,"volume":1840,"transactions":9,"vwap":1839},"2025-09-26",20.025,20.119,23800,{"date":1842,"open":1276,"high":1843,"low":1682,"close":1844,"change":1845,"percent_change":809,"volume":1846,"transactions":9,"vwap":1844},"2025-09-25",20.08,19.981,-0.149,15300,{"date":1848,"open":1109,"high":1109,"low":1697,"close":1277,"change":1849,"percent_change":809,"volume":1850,"transactions":9,"vwap":1277},"2025-09-24",-0.151,11000,{"date":1852,"open":1284,"high":1284,"low":1118,"close":1118,"change":1628,"percent_change":455,"volume":1485,"transactions":9,"vwap":1118},"2025-09-23",{"date":1854,"open":1519,"high":1557,"low":1110,"close":1734,"change":773,"percent_change":303,"volume":1835,"transactions":9,"vwap":1734},"2025-09-22",{"date":1856,"open":1776,"high":1776,"low":1561,"close":1857,"change":782,"percent_change":671,"volume":1189,"transactions":9,"vwap":1857},"2025-09-19",20.387,{"date":1859,"open":1529,"high":1529,"low":1513,"close":1860,"change":1383,"percent_change":1861,"volume":1582,"transactions":9,"vwap":1860},"2025-09-18",20.425,0.47,{"date":1863,"open":1638,"high":1116,"low":1615,"close":1123,"change":1714,"percent_change":888,"volume":1864,"transactions":9,"vwap":1123},"2025-09-17",3400,{"date":1866,"open":1123,"high":1123,"low":1518,"close":1867,"change":595,"percent_change":1868,"volume":1343,"transactions":9,"vwap":1867},"2025-09-16",20.265,-0.15,{"date":1870,"open":1283,"high":1557,"low":1109,"close":1264,"change":1871,"percent_change":680,"volume":1316,"transactions":9,"vwap":1264},"2025-09-15",-0.015,{"date":1873,"open":1507,"high":1507,"low":1126,"close":1592,"change":1874,"percent_change":1045,"volume":1076,"transactions":9,"vwap":1592},"2025-09-12",-0.12,{"date":1876,"open":1110,"high":1291,"low":1110,"close":1776,"change":1634,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1776},"2025-09-11",1.09,39500,{"date":1880,"open":1573,"high":1561,"low":1615,"close":1615,"change":1881,"percent_change":254,"volume":1038,"transactions":9,"vwap":1615},"2025-09-10",-0.04,{"date":1883,"open":1519,"high":1519,"low":1884,"close":1638,"change":1885,"percent_change":85,"volume":1886,"transactions":9,"vwap":1638},"2025-09-09",20.206,-0.048,1800,{"date":1888,"open":1109,"high":1592,"low":1638,"close":1889,"change":1890,"percent_change":446,"volume":741,"transactions":9,"vwap":1889},"2025-09-08",20.298,0.108,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1562,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1562},"2025-09-05",20.309,20.132,0.111,0.55,15400,{"date":1899,"open":1718,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":465,"volume":1904,"transactions":9,"vwap":1902},"2025-09-04",20.139,19.96,20.079,0.089,14800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":508,"volume":1911,"transactions":9,"vwap":1908},"2025-09-03",19.961,19.99,19.915,-0.003,3100,{"date":1913,"open":1901,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1914},"2025-09-02",19.993,19.875,-0.157,-0.78,5900,{"date":1920,"open":1109,"high":1109,"low":1778,"close":1778,"change":372,"percent_change":1921,"volume":1824,"transactions":9,"vwap":1778},"2025-08-29",-0.89,{"date":1923,"open":1638,"high":1123,"low":1131,"close":1123,"change":1924,"percent_change":1161,"volume":926,"transactions":9,"vwap":1123},"2025-08-28",0.126,{"date":1926,"open":1927,"high":1928,"low":1691,"close":1928,"change":1081,"percent_change":664,"volume":774,"transactions":9,"vwap":1928},"2025-08-27",20.135,20.204,{"date":1930,"open":1518,"high":1639,"low":1277,"close":1931,"change":1932,"percent_change":1933,"volume":1358,"transactions":9,"vwap":1931},"2025-08-26",20.174,0.034,0.17,{"date":1935,"open":1123,"high":1123,"low":1632,"close":1632,"change":1311,"percent_change":747,"volume":994,"transactions":9,"vwap":1632},"2025-08-25",{"date":1937,"open":1938,"high":1939,"low":1938,"close":1283,"change":620,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1283},"2025-08-22",20.129,20.445,1.55,5100,{"date":1943,"open":1786,"high":1626,"low":1276,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-21",20.040001,-0.094,-0.47,7300,{"date":1949,"open":1256,"high":1632,"low":1256,"close":1950,"change":1951,"percent_change":1017,"volume":1952,"transactions":9,"vwap":1950},"2025-08-20",20.134,0.004,3300,{"date":1954,"open":1518,"high":1562,"low":1691,"close":1277,"change":595,"percent_change":1868,"volume":1402,"transactions":9,"vwap":1277},"2025-08-19",{"date":1956,"open":1691,"high":1717,"low":1257,"close":1263,"change":1714,"percent_change":888,"volume":1957,"transactions":9,"vwap":1263},"2025-08-18",3000,{"date":1959,"open":1717,"high":1717,"low":1256,"close":1960,"change":507,"percent_change":508,"volume":1961,"transactions":9,"vwap":1960},"2025-08-15",20.094999,195800,{"date":1963,"open":1626,"high":1964,"low":1965,"close":1697,"change":1966,"percent_change":1967,"volume":1068,"transactions":9,"vwap":1697},"2025-08-14",20.149,20.034,-0.085,-0.42,{"date":1969,"open":1277,"high":1562,"low":1257,"close":1639,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1639},"2025-08-13",0.187,0.94,41000,{"date":1974,"open":1650,"high":1975,"low":1650,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-12",20.01,19.998,0.253,1.28,35700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":246,"volume":1986,"transactions":9,"vwap":1984},"2025-08-11",19.84,19.9,19.745,-0.087,22000,{"date":1988,"open":1269,"high":1989,"low":1269,"close":1990,"change":1991,"percent_change":1861,"volume":1705,"transactions":9,"vwap":1990},"2025-08-08",19.862,19.832,0.092,{"date":1993,"open":1983,"high":1994,"low":1202,"close":1685,"change":1995,"percent_change":389,"volume":1996,"transactions":9,"vwap":1685},"2025-08-07",19.93,0.025,18500,{"date":1998,"open":1202,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1435,"volume":2003,"transactions":9,"vwap":2001},"2025-08-06",19.719,19.665,19.715,0.047,2400,{"date":2005,"open":2006,"high":1145,"low":1677,"close":2007,"change":1779,"percent_change":610,"volume":2008,"transactions":9,"vwap":2007},"2025-08-05",19.76,19.668,13300,{"date":2010,"open":2011,"high":1243,"low":2011,"close":2012,"change":481,"percent_change":274,"volume":1076,"transactions":9,"vwap":2012},"2025-08-04",19.59,19.728,{"date":2014,"open":1167,"high":1167,"low":2015,"close":2016,"change":1394,"percent_change":2017,"volume":1101,"transactions":9,"vwap":2016},"2025-08-01",19.328,19.438,-0.73,{"date":2019,"open":1210,"high":1685,"low":1245,"close":1245,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1245},"2025-07-31",-0.16,-0.81,31100,{"date":2024,"open":1982,"high":2025,"low":1685,"close":1685,"change":657,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1685},"2025-07-30",19.899,-0.45,9100,{"date":2029,"open":1665,"high":1665,"low":1244,"close":1269,"change":2030,"percent_change":407,"volume":2031,"transactions":9,"vwap":1269},"2025-07-29",-0.104,101400,{"date":2033,"open":2034,"high":2035,"low":1258,"close":1231,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1231},"2025-07-28",19.949,20.023001,-0.121,-0.6,13900,{"date":2040,"open":1276,"high":1229,"low":1223,"close":2041,"change":2042,"percent_change":595,"volume":2043,"transactions":9,"vwap":2041},"2025-07-25",20.055,-0.006,28800,{"date":2045,"open":1944,"high":1263,"low":2046,"close":2047,"change":2048,"percent_change":671,"volume":2049,"transactions":9,"vwap":2047},"2025-07-24",19.97,20.061001,-0.039,79900,{"date":2051,"open":1994,"high":1697,"low":1236,"close":1697,"change":1004,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1697},"2025-07-23",1.41,54600,{"date":2055,"open":2006,"high":1145,"low":1243,"close":1145,"change":1147,"percent_change":481,"volume":2056,"transactions":9,"vwap":1145},"2025-07-22",2300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":1581,"percent_change":129,"volume":796,"transactions":9,"vwap":2061},"2025-07-21",19.78,19.926,19.763,{"date":2063,"open":1244,"high":1244,"low":2064,"close":2065,"change":2066,"percent_change":1330,"volume":1350,"transactions":9,"vwap":2065},"2025-07-18",19.711,19.746,-0.054,{"date":2068,"open":1210,"high":2069,"low":1210,"close":2069,"change":1509,"percent_change":630,"volume":1350,"transactions":9,"vwap":2069},"2025-07-17",19.8,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2000,"change":2074,"percent_change":1004,"volume":2075,"transactions":9,"vwap":2000},"2025-07-16",19.553,19.676,0.055,44200,{"date":2077,"open":1244,"high":1244,"low":1160,"close":1160,"change":1868,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1160},"2025-07-15",-0.76,16200,{"date":2081,"open":1138,"high":2006,"low":1138,"close":2006,"change":2082,"percent_change":51,"volume":1739,"transactions":9,"vwap":2006},"2025-07-14",0.035,{"date":2084,"open":1236,"high":1236,"low":2085,"close":2086,"change":671,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-11",19.68,19.725,-0.95,21900,{"date":2090,"open":1994,"high":2091,"low":1269,"close":1909,"change":1714,"percent_change":1205,"volume":2092,"transactions":9,"vwap":1909},"2025-07-10",19.977,103800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1618,"volume":1735,"transactions":9,"vwap":2097},"2025-07-09",19.94,19.805,19.85,0.049,{"date":2100,"open":1244,"high":2101,"low":1658,"close":2102,"change":1617,"percent_change":2103,"volume":1485,"transactions":9,"vwap":2102},"2025-07-08",19.861,19.801,0.26,{"date":2105,"open":1983,"high":1994,"low":2106,"close":1658,"change":1868,"percent_change":561,"volume":2107,"transactions":9,"vwap":1658},"2025-07-07",19.683,66800,{"date":2109,"open":1223,"high":1683,"low":2097,"close":1983,"change":664,"percent_change":2110,"volume":1038,"transactions":9,"vwap":1983},"2025-07-03",0.76,{"date":2112,"open":1138,"high":1650,"low":1677,"close":1658,"change":1341,"percent_change":696,"volume":2113,"transactions":9,"vwap":1658},"2025-07-02",125200,{"date":2115,"open":1658,"high":1269,"low":1192,"close":1158,"change":1995,"percent_change":389,"volume":2116,"transactions":9,"vwap":1158},"2025-07-01",27600,{"date":2118,"open":1243,"high":1650,"low":1677,"close":1650,"change":426,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1650},"2025-06-30",0.97,30600,{"date":2122,"open":1204,"high":2123,"low":1678,"close":2124,"change":2125,"percent_change":389,"volume":2126,"transactions":9,"vwap":2124},"2025-06-27",19.71,19.6,0.026,49000,{"date":2128,"open":2129,"high":1245,"low":2130,"close":2131,"change":1032,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-26",19.54,19.527,19.574,0.3,56400,{"date":2135,"open":2136,"high":2137,"low":1167,"close":2138,"change":2139,"percent_change":2140,"volume":2008,"transactions":9,"vwap":2138},"2025-06-25",19.51,19.559,19.516,-0.114,-0.58,{"date":2142,"open":1678,"high":1251,"low":1237,"close":1251,"change":481,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1251},"2025-06-24",1.5,33500,{"date":2146,"open":2147,"high":2148,"low":1165,"close":2149,"change":2150,"percent_change":2151,"volume":769,"transactions":9,"vwap":2149},"2025-06-23",19.16,19.36,19.34,0.164,0.86,{"date":2153,"open":1237,"high":1237,"low":2154,"close":2155,"change":2066,"percent_change":210,"volume":2156,"transactions":9,"vwap":2155},"2025-06-20",19.14,19.176,5800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1779,"volume":2164,"transactions":9,"vwap":2162},"2025-06-18",19.333,19.335,19.22,19.23,-0.011,31200,{"date":2166,"open":2167,"high":2167,"low":2161,"close":2168,"change":2169,"percent_change":2170,"volume":1972,"transactions":9,"vwap":2168},"2025-06-17",19.368,19.241,-0.198,-1.02,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":380,"volume":1701,"transactions":9,"vwap":2176},"2025-06-16",19.508,19.515,19.42,19.439,0.194,{"date":2179,"open":2180,"high":2180,"low":1178,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-13",19.39,19.245,-0.335,-1.71,482300,{"date":2186,"open":1245,"high":1245,"low":2187,"close":1245,"change":619,"percent_change":2188,"volume":1564,"transactions":9,"vwap":1245},"2025-06-12",19.53,0.36,{"date":2190,"open":2191,"high":1160,"low":2136,"close":2136,"change":1673,"percent_change":680,"volume":2192,"transactions":9,"vwap":2136},"2025-06-11",19.55,62900,{"date":2194,"open":1166,"high":2195,"low":2196,"close":2195,"change":1633,"percent_change":379,"volume":1635,"transactions":9,"vwap":2195},"2025-06-10",19.524,19.45,{"date":2198,"open":1140,"high":2199,"low":2200,"close":2200,"change":715,"percent_change":200,"volume":1635,"transactions":9,"vwap":2200},"2025-06-09",19.481,19.479,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1657,"change":847,"percent_change":1161,"volume":2205,"transactions":9,"vwap":1657},"2025-06-06",19.509,19.43,60600,{"date":2207,"open":1666,"high":2208,"low":2149,"close":2209,"change":2210,"percent_change":1278,"volume":1046,"transactions":9,"vwap":2209},"2025-06-05",19.456,19.35,-0.028,{"date":2212,"open":2213,"high":2175,"low":1159,"close":2214,"change":2215,"percent_change":1067,"volume":1701,"transactions":9,"vwap":2214},"2025-06-04",19.394,19.378,0.079,{"date":2217,"open":1178,"high":2218,"low":2219,"close":2218,"change":2098,"percent_change":1618,"volume":769,"transactions":9,"vwap":2218},"2025-06-03",19.299,19.139,{"date":2221,"open":2222,"high":1153,"low":2223,"close":2224,"change":2225,"percent_change":481,"volume":2226,"transactions":9,"vwap":2224},"2025-06-02",19.15,19.1,19.25,0.056,109900,{"date":2228,"open":2229,"high":2230,"low":1179,"close":2231,"change":2232,"percent_change":1278,"volume":2233,"transactions":9,"vwap":2231},"2025-05-30",19.18,19.225,19.194,-0.026,8600,{"date":2235,"open":2162,"high":2162,"low":2147,"close":2161,"change":1617,"percent_change":795,"volume":2038,"transactions":9,"vwap":2161},"2025-05-29",{"date":2237,"open":2238,"high":1172,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-05-28",19.269,19.169,-0.166,-0.86,31700,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2160,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2160},"2025-05-27",19.21,19.349,0.255,1.34,6100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":1179,"change":657,"percent_change":1946,"volume":2027,"transactions":9,"vwap":1179},"2025-05-23",18.99,19.13,{"date":2255,"open":1165,"high":2256,"low":2257,"close":2258,"change":1119,"percent_change":245,"volume":1642,"transactions":9,"vwap":2258},"2025-05-22",19.208,19.07,19.17,{"date":2260,"open":1159,"high":1666,"low":2258,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-21",19.189,-0.217,-1.12,11700,{"date":2266,"open":2267,"high":1217,"low":2268,"close":2269,"change":2270,"percent_change":847,"volume":2271,"transactions":9,"vwap":2269},"2025-05-20",19.392,19.361,19.406,0.024,33400,{"date":2273,"open":1172,"high":2175,"low":1172,"close":2274,"change":1581,"percent_change":129,"volume":1546,"transactions":9,"vwap":2274},"2025-05-19",19.382,{"date":2276,"open":2277,"high":1153,"low":2278,"close":2279,"change":1714,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-16",19.28,19.275,19.365,0.34,12300,{"date":2283,"open":2161,"high":2284,"low":2258,"close":2284,"change":2150,"percent_change":2151,"volume":999,"transactions":9,"vwap":2284},"2025-05-15",19.3,{"date":2286,"open":1172,"high":2277,"low":1165,"close":2287,"change":2066,"percent_change":210,"volume":2288,"transactions":9,"vwap":2287},"2025-05-14",19.136,4700,{"date":2290,"open":2258,"high":2245,"low":1165,"close":2291,"change":265,"percent_change":21,"volume":2292,"transactions":9,"vwap":2291},"2025-05-13",19.19,2900,{"date":2294,"open":2295,"high":1178,"low":2296,"close":2222,"change":941,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2222},"2025-05-12",19.11,18.95,2.08,32800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1495,"percent_change":1868,"volume":2305,"transactions":9,"vwap":2304},"2025-05-09",18.8,18.83,18.7,18.76,156400,{"date":2307,"open":2308,"high":25,"low":2309,"close":2309,"change":2098,"percent_change":2103,"volume":1207,"transactions":9,"vwap":2309},"2025-05-08",18.84,18.789,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":1540,"volume":1421,"transactions":9,"vwap":2313},"2025-05-07",18.71,18.74,18.63,0.078,{"date":2317,"open":2314,"high":2303,"low":2318,"close":2319,"change":2320,"percent_change":1342,"volume":754,"transactions":9,"vwap":2319},"2025-05-06",18.573,18.662,-0.058,{"date":2322,"open":2303,"high":2308,"low":2303,"close":2323,"change":473,"percent_change":871,"volume":2324,"transactions":9,"vwap":2323},"2025-05-05",18.72,31900,{"date":2326,"open":64,"high":2327,"low":64,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-05-02",18.761,0.381,2.07,23500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":2048,"percent_change":1311,"volume":2336,"transactions":9,"vwap":2335},"2025-05-01",18.47,18.49,18.38,88000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":1232,"percent_change":1161,"volume":2342,"transactions":9,"vwap":2340},"2025-04-30",18.116,18.419,18.02,8700,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":1822,"percent_change":390,"volume":1788,"transactions":9,"vwap":2346},"2025-04-29",18.17,18.305,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":941,"volume":2353,"transactions":9,"vwap":2350},"2025-04-28",18.07,18.2,18.030001,0.071,50500,{"date":2355,"open":2349,"high":2356,"low":2357,"close":2356,"change":425,"percent_change":1435,"volume":1806,"transactions":9,"vwap":2356},"2025-04-25",18.129,18.040001,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":1053,"volume":2363,"transactions":9,"vwap":2361},"2025-04-24",17.92,18.084999,0.261,5500,{"date":179,"open":2365,"high":2365,"low":175,"close":2366,"change":2240,"percent_change":1569,"volume":1918,"transactions":9,"vwap":2366},17.99,17.824]