[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPI":3,"homepage-market-summary":29,"stock-historical-PPI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPI","2026-10-06",{"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},"Investment Managers Series Trust II Astoria Real Assets ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3273,0.27316,"Quarterly",{"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},20.58,20.425,20.62,20.3894,0.1906,0.93,26214.602659,22.44,17.71,35258.64030798008,60.7,1196,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},14.14,28362,10352118.717303,43.02,"2025-04-24",[183,186,196,206,216,227,237,248,259,270,281,290,301,310,321,332,340,349,359,368,375,386,396,407,418,428,436,446,453,463,473,483,492,503,512,522,533,542,549,558,568,575,584,592,600,606,616,626,636,645,654,664,673,682,690,700,709,716,727,734,742,750,758,764,771,777,783,789,795,801,809,814,822,829,835,843,850,857,865,870,876,883,891,898,904,911,917,923,929,933,939,946,954,963,971,977,983,991,997,1003,1011,1019,1028,1036,1043,1050,1059,1067,1073,1080,1087,1093,1098,1103,1107,1113,1119,1125,1130,1136,1140,1146,1152,1158,1165,1170,1175,1180,1186,1192,1196,1203,1207,1213,1220,1227,1231,1240,1249,1257,1264,1270,1276,1283,1288,1294,1299,1304,1311,1317,1323,1329,1336,1340,1346,1352,1357,1362,1368,1372,1378,1385,1392,1398,1405,1410,1418,1425,1434,1441,1449,1457,1464,1470,1477,1484,1492,1500,1505,1514,1519,1528,1534,1542,1548,1555,1563,1570,1578,1587,1594,1602,1609,1617,1625,1632,1640,1648,1655,1661,1669,1677,1683,1689,1696,1702,1710,1715,1719,1726,1733,1740,1746,1750,1757,1764,1771,1780,1787,1794,1803,1809,1817,1824,1831,1838,1844,1851,1857,1863,1869,1876,1882,1887,1893,1899,1907,1912,1918,1924,1929,1934,1941,1947,1952,1958,1964,1971,1978,1982,1986,1992,1995,2000,2005,2011,2017,2023,2030,2038,2044,2049,2053,2058,2065,2073,2078,2085,2091,2095,2103,2111,2118,2126,2132,2139,2145,2153,2159,2166,2172,2178,2183,2190,2196,2202,2209,2214,2222,2228,2235,2240,2246,2250,2255,2261,2267,2273,2277,2284,2287,2293,2298,2305,2311,2318,2324,2330,2336,2343,2350,2357,2361,2366,2374,2381,2388,2392,2397,2402,2408,2415,2421,2427,2432,2435,2442,2449,2454,2460,2462,2467,2472,2479,2485,2491,2499,2506,2514,2518,2524,2530,2539,2545,2551,2557,2564,2568,2573,2579,2587,2593,2599,2605,2611,2617,2625,2630,2634,2639,2647,2654,2658,2663,2669],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},139,20.5764,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",20.28,20.46,20.2,0.0533,0.26,9651.0438,135,20.3799,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",20.35,20.29,20.3361,0.233,1.16,22848.7081,154,20.3116,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",19.885,20.1031,19.87,0.1121,0.56,17195.6731,125,19.9854,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",20.1001,20.17,19.97,19.991,-0.1493,-0.74,28044.8834,161,20.0785,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",20.16,20.05,20.1403,-0.0205,-0.1,65003.4316,201,20.0732,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",20.22,20.25,20.13,20.1608,-0.191,-0.94,11968.7114,167,20.1978,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",20.3,20.36,20.23,20.3518,0.0266,0.13,39306.072878,450,20.3052,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",20.34,20.395,20.27,20.3252,-0.1309,-0.64,47526.967072,181,20.343,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",20.54,20.56,20.43,20.4561,-0.1886,-0.91,14915.2304,103,20.5186,{"date":282,"open":17,"high":283,"low":17,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",20.67,20.6447,0.0193,0.09,20678.612382,119,20.6446,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",20.68,20.715,20.6,20.6254,-0.0196,-0.09,26210.87411,222,20.6482,{"date":302,"open":303,"high":303,"low":17,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",20.71,20.645,-0.0756,-0.36,22793.4132,130,20.6159,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",20.79,20.8,20.7,20.7206,0.1452,0.71,32294.2102,177,20.7531,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",20.7999,20.81,20.48,20.5754,-0.1024,-0.5,12418.1752,146,20.6814,{"date":333,"open":283,"high":303,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":268,"vwap":339},"2026-09-15",20.6024,20.6778,0.0437,0.21,32181.899,20.6603,{"date":341,"open":342,"high":313,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",20.75,20.6341,-0.452,-2.14,8312.963824,162,20.7088,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":51,"volume":356,"transactions":357,"vwap":358},"2026-09-11",21.08,21.17,21.065,21.0861,0.1033,19486.455833,142,21.1049,{"date":360,"open":351,"high":351,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",20.9501,20.9828,-0.3184,-1.49,27355.3395,170,21.023,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":72,"volume":373,"transactions":357,"vwap":374},"2026-09-09",21.4538,21.3012,-0.1097,16175.3684,21.327,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",21.45,21.52,21.41,21.4109,0.063,0.3,15872.30368,169,21.4875,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",21.25,21.38,21.3479,0.0167,0.08,20598.26159,126,21.3336,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",21.29,21.39,21.24,21.3312,0.1666,0.79,19427.473,105,21.3207,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",21.1199,21.18,21.0819,21.1646,0.089,0.42,11723.268,107,21.138,{"date":419,"open":351,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",21.13,21.0401,21.0756,-0.0816,-0.39,24280.3455,168,21.087,{"date":429,"open":400,"high":400,"low":351,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",21.1572,-0.1006,-0.47,20913.44267,163,21.124,{"date":437,"open":438,"high":439,"low":400,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",21.5,21.51,21.2578,-0.2368,-1.1,38449.6235,212,21.294,{"date":447,"open":439,"high":378,"low":389,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":434,"vwap":452},"2026-08-27",21.4946,-0.0442,-0.21,21431.4235,21.4896,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",21.43,21.62,21.5388,-0.005,-0.02,16104.5535,152,21.5494,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",21.575,21.53,21.5438,0.0387,0.18,26968.5125,166,21.5604,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",21.56,21.44,21.5051,-0.1447,-0.67,30341.26042,175,21.4724,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":337,"volume":489,"transactions":490,"vwap":491},"2026-08-21",21.735,21.63,21.6498,0.0456,23217.4905,123,21.6598,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",21.64,21.73,21.5791,21.6042,-0.039,-0.18,26242.3965,194,21.6303,{"date":504,"open":495,"high":495,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",21.5801,21.6432,0.0435,0.2,12013.3,116,21.6673,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",21.8,21.58,21.5997,-0.3207,-1.46,37935.7007,183,21.6871,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",21.88,21.94,21.835,21.9204,0.1245,0.57,13385.040217,133,21.891,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":444,"vwap":541},"2026-08-14",21.84,21.78,21.7959,0.1559,0.72,46922.146977,21.8114,{"date":543,"open":456,"high":544,"low":456,"close":494,"change":545,"percent_change":450,"volume":546,"transactions":547,"vwap":548},"2026-08-13",21.71,-0.0455,47834.4389,233,21.6678,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",21.82,21.6855,0.1475,0.68,12711.802725,98,21.7201,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",21.4,21.65,21.538,0.0688,0.32,19314.9241,147,21.5238,{"date":569,"open":455,"high":378,"low":379,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":426,"vwap":574},"2026-08-10",21.4692,0.0771,0.36,29763.776437,21.4813,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":529,"volume":581,"transactions":582,"vwap":583},"2026-08-07",21.46,21.35,21.3921,0.1202,63253.886379,145,21.4019,{"date":585,"open":389,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":330,"vwap":591},"2026-08-06",21.4599,21.2719,-0.0807,-0.38,12503.396747,21.3458,{"date":593,"open":439,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":394,"vwap":599},"2026-08-05",21.5299,21.3526,-0.0274,-0.13,14391.5995,21.4276,{"date":601,"open":388,"high":476,"low":602,"close":389,"change":603,"percent_change":58,"volume":604,"transactions":501,"vwap":605},"2026-08-04",21.235,0.0954,19911.6718,21.2998,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":255,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",21.11,21.3,20.98,21.2846,0.61,24749.197214,160,21.1914,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",21.2,20.9352,21.1546,0.1146,0.54,16065.1965,100,21.1269,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",20.89,21.09,21.04,0.4446,2.16,23581.5845,171,21.0157,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":288,"vwap":644},"2026-07-29",20.9,20.574,20.5954,-0.3011,-1.44,13002.36934,20.6935,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":582,"vwap":653},"2026-07-28",21.01,20.8601,20.8965,-0.3085,-1.45,18229.1175,20.8982,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",21.47,21.12,21.205,-0.1814,-0.85,35278.93739,295,21.177,{"date":665,"open":379,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":501,"vwap":672},"2026-07-24",21.54,21.37,21.3864,0.0033,0.02,26982.9521,21.4634,{"date":674,"open":656,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":471,"vwap":681},"2026-07-23",21.49,21.375,21.3831,0.0134,0.06,24904.7264,21.4267,{"date":683,"open":684,"high":455,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":279,"vwap":689},"2026-07-22",21.21,21.3697,0.0921,0.43,13707.5813,21.3752,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",21.07,21.2776,21.03,0.3782,1.81,150367.762909,375,21.2556,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":297,"volume":706,"transactions":707,"vwap":708},"2026-07-20",21.0317,20.88,20.8994,-0.0198,8022.34292,114,20.9689,{"date":710,"open":293,"high":711,"low":293,"close":712,"change":713,"percent_change":106,"volume":714,"transactions":715,"vwap":648},"2026-07-17",20.96,20.9192,0.0492,32903.7436,215,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",20.86,20.97,20.7975,20.87,-0.2189,-1.04,26893.6703,150,20.9107,{"date":728,"open":410,"high":410,"low":711,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":102,"vwap":733},"2026-07-15",21.0889,0.023,0.11,17179.0604,21.0761,{"date":735,"open":388,"high":388,"low":736,"close":737,"change":738,"percent_change":317,"volume":739,"transactions":740,"vwap":741},"2026-07-14",21.02,21.0659,0.1485,45291.7544,329,21.1355,{"date":743,"open":744,"high":610,"low":703,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":214,"vwap":749},"2026-07-13",20.95,20.9174,-0.0676,-0.32,8564.04513,20.9312,{"date":751,"open":752,"high":753,"low":628,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",20.94,21.040001,20.985,-0.003,-0.01,18400,{"date":759,"open":629,"high":629,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",20.988,0.083,0.4,22400,{"date":765,"open":638,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-08",20.905,20.77,-0.119,-0.57,23200,{"date":772,"open":657,"high":657,"low":719,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",21.024,-0.216,-1.02,60200,{"date":778,"open":608,"high":779,"low":608,"close":400,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":400},"2026-07-06",21.339,0.172,0.82,18500,{"date":784,"open":420,"high":684,"low":785,"close":786,"change":787,"percent_change":101,"volume":788,"transactions":9,"vwap":786},"2026-07-02",20.915,21.068001,0.112,33600,{"date":790,"open":608,"high":684,"low":752,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",20.956,-0.332,-1.56,14900,{"date":796,"open":400,"high":578,"low":797,"close":798,"change":799,"percent_change":158,"volume":800,"transactions":9,"vwap":798},"2026-06-30",21.216,21.288,0.116,40000,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",21.030001,21.263,21.172,0.034,0.16,27500,{"date":810,"open":410,"high":609,"low":811,"close":417,"change":243,"percent_change":812,"volume":813,"transactions":9,"vwap":417},"2026-06-26",21.049999,-0.9,24800,{"date":815,"open":816,"high":455,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",21.33,21.27,21.329,0.158,0.75,15200,{"date":823,"open":824,"high":825,"low":351,"close":826,"change":827,"percent_change":828,"volume":808,"transactions":9,"vwap":826},"2026-06-24",21.1,21.26,21.171,-0.202,-0.95,{"date":830,"open":817,"high":656,"low":817,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",21.373,-0.352,-1.62,25800,{"date":836,"open":486,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",21.74,21.572,21.725,0.281,1.31,73000,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":151,"volume":849,"transactions":9,"vwap":847},"2026-06-18",21.66,21.36,21.444,0.009,44600,{"date":851,"open":852,"high":536,"low":578,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",21.57,21.435,-0.171,-0.79,17300,{"date":858,"open":859,"high":495,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",21.707,21.6,21.606,0.082,0.38,13400,{"date":866,"open":475,"high":845,"low":378,"close":867,"change":868,"percent_change":564,"volume":869,"transactions":9,"vwap":867},"2026-06-15",21.524,0.068,33500,{"date":871,"open":388,"high":466,"low":388,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",21.456,0.184,0.86,19300,{"date":877,"open":878,"high":609,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",21.059999,21.272,0.435,2.09,66800,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",21,21.168,20.837,-0.319,-1.51,12500,{"date":892,"open":817,"high":893,"low":628,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",21.355,21.156,-0.066,-0.31,47700,{"date":899,"open":455,"high":455,"low":352,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",21.222,0.052,0.25,18700,{"date":905,"open":656,"high":906,"low":907,"close":352,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":352},"2026-06-05",21.485,21.16,-0.551,-2.54,53200,{"date":912,"open":852,"high":837,"low":439,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",21.721,0.081,0.37,16900,{"date":918,"open":919,"high":551,"low":494,"close":494,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":494},"2026-06-03",21.68,-0.027,-0.12,9000,{"date":924,"open":378,"high":544,"low":439,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",21.667,0.217,1.01,7200,{"date":930,"open":931,"high":466,"low":931,"close":377,"change":111,"percent_change":855,"volume":932,"transactions":9,"vwap":377},"2026-06-01",21.31,33000,{"date":934,"open":935,"high":935,"low":475,"close":456,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":456},"2026-05-29",21.76,-0.147,-0.68,81800,{"date":940,"open":941,"high":941,"low":475,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",21.83,21.767,-0.058,-0.27,15500,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",21.75,21.92,21.825,-0.218,-0.99,32500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",22,22.118,21.999,22.042999,0.259,1.19,99600,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",21.86,21.698,21.784,0.037,0.17,11300,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":968,"percent_change":969,"volume":976,"transactions":9,"vwap":975},"2026-05-21",21.59,21.81,21.747,12200,{"date":978,"open":378,"high":979,"low":438,"close":544,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":544},"2026-05-20",21.72,0.229,1.07,16600,{"date":984,"open":985,"high":860,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",21.55,21.32,21.481,-0.208,-0.96,23000,{"date":992,"open":993,"high":485,"low":475,"close":994,"change":995,"percent_change":756,"volume":996,"transactions":9,"vwap":994},"2026-05-18",21.69,21.689,-0.002,74400,{"date":998,"open":956,"high":956,"low":561,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",21.691,-0.431,-1.95,23500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",22.1,22.2,22.122,-0.121,-0.54,31500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",22.33,22.155,22.243,-0.062,-0.28,21500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",22.17,22.31,22.059999,22.305,-0.024,-0.11,26500,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",22.030001,22.35,22.329,0.261,1.18,47100,{"date":1037,"open":1038,"high":1021,"low":1039,"close":1040,"change":381,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",22.14,22.049999,22.068001,0.29,51300,{"date":1044,"open":24,"high":24,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",21.97,22.0049992,-0.364,-1.63,18800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",22.36,22.39,22.237,22.369,0.214,0.97,35400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1014,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1014},"2026-05-05",22.11,22.21,22.01,0.327,1.5,26000,{"date":1068,"open":524,"high":1045,"low":1069,"close":1070,"change":1071,"percent_change":424,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",21.79,21.828,-0.085,52200,{"date":1074,"open":1061,"high":1061,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",21.907,21.913,-0.167,-0.76,22700,{"date":1081,"open":1082,"high":1005,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",21.87,22.08,0.507,2.35,43500,{"date":1088,"open":935,"high":935,"low":1089,"close":1090,"change":1091,"percent_change":266,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",21.501,21.573,-0.138,19100,{"date":1094,"open":974,"high":974,"low":561,"close":1095,"change":1096,"percent_change":769,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",21.711,-0.125,16300,{"date":1099,"open":1005,"high":1005,"low":950,"close":1100,"change":1101,"percent_change":432,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",21.836,-0.104,25100,{"date":1104,"open":1105,"high":525,"low":979,"close":525,"change":1106,"percent_change":529,"volume":763,"transactions":9,"vwap":525},"2026-04-24",21.9,0.125,{"date":1108,"open":1069,"high":1109,"low":494,"close":1110,"change":1111,"percent_change":902,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",21.919,21.815,0.054,23100,{"date":1114,"open":551,"high":551,"low":561,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",21.761,0.287,1.34,36200,{"date":1120,"open":535,"high":535,"low":577,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",21.474,-0.275,-1.26,22300,{"date":1126,"open":837,"high":974,"low":839,"close":1127,"change":1128,"percent_change":589,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",21.749,-0.082,24500,{"date":1131,"open":551,"high":1082,"low":1132,"close":1133,"change":1134,"percent_change":572,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",21.673,21.831,0.079,92800,{"date":1137,"open":1069,"high":974,"low":919,"close":1138,"change":755,"percent_change":756,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",21.752,14100,{"date":1141,"open":1082,"high":1082,"low":561,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",21.755,-0.185,-0.84,31100,{"date":1147,"open":1148,"high":1045,"low":1149,"close":525,"change":1150,"percent_change":158,"volume":1151,"transactions":9,"vwap":525},"2026-04-14",21.95,21.774,0.12,56400,{"date":1153,"open":948,"high":1154,"low":845,"close":551,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":551},"2026-04-13",21.85,0.058,0.27,38600,{"date":1159,"open":1160,"high":551,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",21.693,21.762,0.113,0.52,29900,{"date":1166,"open":973,"high":514,"low":515,"close":1167,"change":1168,"percent_change":58,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",21.649,0.098,58900,{"date":1171,"open":466,"high":852,"low":455,"close":1172,"change":1173,"percent_change":1174,"volume":1097,"transactions":9,"vwap":1172},"2026-04-08",21.551,0.446,2.11,{"date":1176,"open":744,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":915,"volume":903,"transactions":9,"vwap":1177},"2026-04-07",21.105,20.875,0.078,{"date":1181,"open":803,"high":692,"low":1182,"close":1183,"change":1184,"percent_change":915,"volume":1185,"transactions":9,"vwap":1183},"2026-04-06",20.93,21.027,0.077,26800,{"date":1187,"open":1188,"high":885,"low":1189,"close":744,"change":297,"percent_change":1190,"volume":1191,"transactions":9,"vwap":744},"2026-04-02",20.76,20.735,-0.43,50600,{"date":1193,"open":628,"high":1194,"low":313,"close":753,"change":1195,"percent_change":202,"volume":1042,"transactions":9,"vwap":753},"2026-04-01",21.106,0.242,{"date":1197,"open":19,"high":721,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",20.595,20.798,0.41,2.01,107200,{"date":1204,"open":303,"high":767,"low":261,"close":1205,"change":1091,"percent_change":479,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",20.388,31800,{"date":1208,"open":1209,"high":314,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1206,"transactions":9,"vwap":1210},"2026-03-27",20.51,20.526,-0.008,-0.04,{"date":1214,"open":303,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-26",20.789,20.534,-0.353,-1.69,55000,{"date":1221,"open":1182,"high":1222,"low":721,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",20.99,20.887,0.267,1.29,40200,{"date":1228,"open":1229,"high":767,"low":262,"close":19,"change":799,"percent_change":529,"volume":1230,"transactions":9,"vwap":19},"2026-03-24",20.41,89900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",20.44,20.725,20.4,20.504,0.282,1.39,41100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",20.84,20.849,20.15,20.222,-0.616,-2.96,58800,{"date":1250,"open":1251,"high":719,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",20.66,20.57,20.838,-0.124,-0.59,44900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":65,"volume":1263,"transactions":9,"vwap":1261},"2026-03-18",21.084999,21.158,20.962,-0.153,45900,{"date":1265,"open":1266,"high":410,"low":629,"close":1267,"change":1268,"percent_change":58,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",21.14,21.115,0.095,66500,{"date":1271,"open":1272,"high":608,"low":721,"close":736,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":736},"2026-03-16",20.91,0.177,0.85,56600,{"date":1277,"open":610,"high":657,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",20.78,20.843,-0.212,-1.01,109600,{"date":1284,"open":629,"high":608,"low":744,"close":1285,"change":1286,"percent_change":306,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",21.055,-0.076,96400,{"date":1289,"open":657,"high":1290,"low":719,"close":1291,"change":1292,"percent_change":1150,"volume":1293,"transactions":9,"vwap":1291},"2026-03-11",21.214,21.131,0.026,71500,{"date":1295,"open":608,"high":1296,"low":351,"close":1177,"change":1297,"percent_change":572,"volume":1298,"transactions":9,"vwap":1177},"2026-03-10",21.335,0.075,38100,{"date":1300,"open":19,"high":803,"low":1301,"close":803,"change":1302,"percent_change":44,"volume":1303,"transactions":9,"vwap":803},"2026-03-09",20.511,0.101,55600,{"date":1305,"open":744,"high":1306,"low":1272,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-06",21.058001,20.929,-0.226,-1.07,17600,{"date":1312,"open":817,"high":817,"low":1222,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-05",21.155,-0.322,-1.5,102600,{"date":1318,"open":578,"high":666,"low":931,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-04",21.477,0.139,0.65,48400,{"date":1324,"open":389,"high":455,"low":711,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",21.338,-0.637,-2.9,92600,{"date":1330,"open":956,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":731,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",22.025,21.726,21.975,0.025,96100,{"date":1337,"open":1082,"high":1338,"low":950,"close":1148,"change":1106,"percent_change":529,"volume":1339,"transactions":9,"vwap":1148},"2026-02-27",21.96,58300,{"date":1341,"open":1342,"high":1082,"low":1343,"close":950,"change":1344,"percent_change":508,"volume":1345,"transactions":9,"vwap":950},"2026-02-26",21.675,21.565,0.043,76000,{"date":1347,"open":1348,"high":1082,"low":456,"close":1349,"change":1350,"percent_change":414,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",21.77,21.782,0.092,129300,{"date":1353,"open":577,"high":1354,"low":389,"close":993,"change":902,"percent_change":1355,"volume":1356,"transactions":9,"vwap":993},"2026-02-24",21.695,1.17,45800,{"date":1358,"open":675,"high":1359,"low":931,"close":476,"change":1360,"percent_change":1361,"volume":1345,"transactions":9,"vwap":476},"2026-02-23",21.61,-0.056,-0.26,{"date":1363,"open":825,"high":378,"low":825,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-20",21.496,0.232,1.09,33700,{"date":1369,"open":885,"high":398,"low":885,"close":1370,"change":1162,"percent_change":101,"volume":1371,"transactions":9,"vwap":1370},"2026-02-19",21.264,34500,{"date":1373,"open":410,"high":986,"low":824,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-18",21.151,0.145,0.69,149400,{"date":1379,"open":1242,"high":692,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-17",20.771,21.0060005,-0.043,-0.2,121100,{"date":1386,"open":303,"high":1266,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-13",20.655,21.049,0.322,1.55,42500,{"date":1393,"open":1222,"high":684,"low":283,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-12",20.727,-0.309,-1.47,273300,{"date":1399,"open":752,"high":692,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-11",20.82,21.035999,0.291,1.4,408700,{"date":1406,"open":1188,"high":767,"low":1407,"close":1408,"change":1409,"percent_change":1150,"volume":1066,"transactions":9,"vwap":1408},"2026-02-10",20.63,20.745,0.024,{"date":1411,"open":273,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-09",20.759,20.509,20.721,0.334,1.64,24300,{"date":1419,"open":1420,"high":1235,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-06",20.01,20.387,0.721,3.67,28300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",19.7,19.81,19.614,19.666,-0.327,-1.64,30200,{"date":1435,"open":261,"high":261,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-04",19.79,19.993,-0.127,-0.63,49000,{"date":1442,"open":1443,"high":190,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-03",20.1,19.93,20.12,0.431,2.19,69500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1164,"transactions":9,"vwap":1454},"2026-02-02",19.72,19.84,19.64,19.689,-0.16,-0.81,{"date":1458,"open":190,"high":188,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-30",19.63,19.849,-0.836,-4.04,56900,{"date":1465,"open":878,"high":878,"low":251,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-29",20.685,-0.161,-0.77,50300,{"date":1471,"open":1472,"high":1272,"low":1473,"close":1474,"change":1365,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",20.72,20.61,20.846,1.13,99900,{"date":1478,"open":1479,"high":1480,"low":198,"close":1481,"change":1482,"percent_change":1483,"volume":1239,"transactions":9,"vwap":1481},"2026-01-27",20.39,20.65,20.614,0.279,1.37,{"date":1485,"open":274,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-26",20.5,20.285,20.335,0.148,0.73,73900,{"date":1493,"open":190,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-23",20.21,20.094999,20.187,0.118,0.59,7900,{"date":1501,"open":263,"high":263,"low":1502,"close":1503,"change":1504,"percent_change":-6,"volume":1092,"transactions":9,"vwap":1503},"2026-01-22",19.928,20.069,-0.001,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",20.049999,20.08,19.91,20.07,0.195,0.98,12300,{"date":1515,"open":1509,"high":1516,"low":210,"close":1517,"change":1518,"percent_change":450,"volume":821,"transactions":9,"vwap":1517},"2026-01-20",20.040001,19.875,-0.042,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-16",19.94,20.02,19.82,19.917,-0.06,-0.3,24000,{"date":1529,"open":1530,"high":1508,"low":1521,"close":1531,"change":1532,"percent_change":126,"volume":1533,"transactions":9,"vwap":1531},"2026-01-15",19.96,19.977,0.094,17400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":22,"volume":1541,"transactions":9,"vwap":1539},"2026-01-14",19.77,19.92,19.71,19.883,0.183,65000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1427,"change":1150,"percent_change":612,"volume":1547,"transactions":9,"vwap":1427},"2026-01-13",19.74,19.76,19.66,29300,{"date":1549,"open":1550,"high":1453,"low":1551,"close":1552,"change":1553,"percent_change":981,"volume":1554,"transactions":9,"vwap":1552},"2026-01-12",19.5,19.49,19.58,0.208,13700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":970,"transactions":9,"vwap":1560},"2026-01-09",19.39,19.45,19.351,19.372,0.275,1.44,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1071,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-08",19.13,19.040001,19.097,-0.44,19200,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-07",19.28,19.155,19.182,-0.272,-1.4,3500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-06",19.31,19.47,19.26,19.454,0.163,0.84,20100,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1066,"transactions":9,"vwap":1591},"2026-01-05",19.37,19.211,19.291,0.288,1.52,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-02",18.86,19.030001,19.0030003,0.377,2.02,8100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1077,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",18.72,18.75,18.626,-0.89,15000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":508,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",18.796,18.87,18.785,18.793,0.038,18300,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-29",18.8,18.71,18.755,-0.252,-1.33,7300,{"date":1626,"open":1627,"high":1597,"low":1628,"close":1629,"change":1630,"percent_change":58,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",18.969,18.934,19.007,0.085,8800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":286,"volume":1639,"transactions":9,"vwap":1637},"2025-12-24",18.893,18.96,18.857,18.922,0.017,12700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":807,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",18.85,18.919,18.832,18.905,0.031,10500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1195,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",18.81,18.91,18.874,1.3,9900,{"date":1656,"open":1657,"high":1620,"low":1658,"close":1659,"change":1660,"percent_change":403,"volume":864,"transactions":9,"vwap":1659},"2025-12-19",18.66,18.63,18.632,0.146,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-18",18.43,18.62,18.486,0.141,0.77,13600,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-17",18.58,18.285,18.345,-0.215,-1.16,9500,{"date":1678,"open":1671,"high":1671,"low":1663,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-16",18.56,-0.035,-0.19,28900,{"date":1684,"open":1685,"high":1658,"low":1686,"close":1687,"change":151,"percent_change":88,"volume":1688,"transactions":9,"vwap":1687},"2025-12-15",18.621,18.55,18.595,3200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1554,"transactions":9,"vwap":1693},"2025-12-12",18.77,18.51,18.555,-0.298,-1.58,{"date":1697,"open":1698,"high":1612,"low":1698,"close":1699,"change":1700,"percent_change":141,"volume":1701,"transactions":9,"vwap":1699},"2025-12-11",18.53,18.853,0.198,18000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":337,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-10",18.403,18.67,18.36,18.655,1.14,17200,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1179,"percent_change":414,"volume":922,"transactions":9,"vwap":1714},"2025-12-09",18.37,18.54,18.445,{"date":1716,"open":1671,"high":1671,"low":1717,"close":1717,"change":1128,"percent_change":1568,"volume":1718,"transactions":9,"vwap":1717},"2025-12-08",18.367,55200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":65,"volume":1725,"transactions":9,"vwap":1723},"2025-12-05",18.6,18.602,18.449,-0.134,7500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":44,"volume":1732,"transactions":9,"vwap":1730},"2025-12-04",18.507,18.65,18.583,0.088,12100,{"date":1734,"open":1712,"high":1735,"low":1736,"close":1737,"change":731,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-03",18.508,18.338,18.495,0.6,13100,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":848,"percent_change":1745,"volume":1513,"transactions":9,"vwap":1744},"2025-12-02",18.431,18.32,18.385,0.05,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":774,"percent_change":1675,"volume":1124,"transactions":9,"vwap":1749},"2025-12-01",18.5,18.376,{"date":1751,"open":1752,"high":1664,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-28",18.49,18.592,0.122,0.66,21600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":840,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-26",18.34,18.52,18.47,1.54,10000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":80,"volume":903,"transactions":9,"vwap":1769},"2025-11-25",18.16,18.22,18.014999,18.189,0.061,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-24",17.851,18.15,17.83,18.128,0.299,1.68,12600,{"date":1781,"open":1782,"high":1783,"low":25,"close":1784,"change":1785,"percent_change":921,"volume":1786,"transactions":9,"vwap":1784},"2025-11-21",17.72,17.89,17.829,-0.021,3400,{"date":1788,"open":1748,"high":1760,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-20",17.84,17.85,-0.35,-1.92,21100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-19",18.31,18.39,18.131,18.2,-0.014,-0.08,223800,{"date":1804,"open":1805,"high":1759,"low":1806,"close":1807,"change":1409,"percent_change":255,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",18.040001,18.030001,18.214,19800,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-17",18.451,18.125,18.19,-0.189,-1.03,104400,{"date":1818,"open":1819,"high":1679,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-14",18.14,18.379,-0.041,-0.22,9400,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-13",18.79,18.42,-0.475,-2.51,8400,{"date":1832,"open":1636,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":554,"volume":1837,"transactions":9,"vwap":1835},"2025-11-12",18.915,18.84,18.895,0.128,30500,{"date":1839,"open":1605,"high":1613,"low":1605,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-11",18.767,-0.093,-0.49,1200,{"date":1845,"open":1834,"high":1846,"low":1847,"close":1596,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1596},"2025-11-10",18.891,18.69,0.276,1.49,15600,{"date":1852,"open":1743,"high":1853,"low":1743,"close":1854,"change":1855,"percent_change":1708,"volume":1856,"transactions":9,"vwap":1854},"2025-11-07",18.609,18.584,0.209,2200,{"date":1858,"open":1859,"high":1686,"low":1860,"close":1860,"change":1822,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-06",18.48,18.375,-1.18,9700,{"date":1864,"open":1865,"high":1658,"low":1866,"close":1687,"change":1867,"percent_change":1225,"volume":1868,"transactions":9,"vwap":1687},"2025-11-05",18.475,18.473,0.237,3900,{"date":1870,"open":1871,"high":1713,"low":1759,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-04",18.45,18.358,-0.419,-2.23,20400,{"date":1877,"open":1691,"high":1619,"low":1878,"close":1879,"change":1880,"percent_change":1455,"volume":1881,"transactions":9,"vwap":1879},"2025-11-03",18.727,18.777,-0.031,10400,{"date":1883,"open":1834,"high":1884,"low":1604,"close":1885,"change":1886,"percent_change":1212,"volume":916,"transactions":9,"vwap":1885},"2025-10-31",18.9,18.808,-0.007,{"date":1888,"open":1834,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1078,"volume":1892,"transactions":9,"vwap":1890},"2025-10-30",19,18.815,-0.145,15800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1635,"change":1106,"percent_change":1755,"volume":1898,"transactions":9,"vwap":1635},"2025-10-29",18.995,19.1,18.88,10200,{"date":1900,"open":1901,"high":1902,"low":1650,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-28",18.823,18.95,18.835,-0.106,-0.56,56200,{"date":1908,"open":1909,"high":1909,"low":1897,"close":1910,"change":1212,"percent_change":450,"volume":1911,"transactions":9,"vwap":1910},"2025-10-27",18.981,18.941,5000,{"date":1913,"open":1914,"high":1566,"low":1915,"close":1909,"change":1916,"percent_change":1366,"volume":1917,"transactions":9,"vwap":1909},"2025-10-24",18.97,18.968,0.205,26100,{"date":1919,"open":1920,"high":1612,"low":1705,"close":1921,"change":1922,"percent_change":1778,"volume":1923,"transactions":9,"vwap":1921},"2025-10-23",18.73,18.776,0.31,49100,{"date":1925,"open":1698,"high":1664,"low":1926,"close":1927,"change":1928,"percent_change":442,"volume":1263,"transactions":9,"vwap":1927},"2025-10-22",18.29,18.466,-0.205,{"date":1930,"open":1705,"high":1691,"low":1685,"close":1931,"change":1932,"percent_change":1933,"volume":1911,"transactions":9,"vwap":1931},"2025-10-21",18.671,-0.389,-2.04,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":382,"percent_change":1940,"volume":1898,"transactions":9,"vwap":1939},"2025-10-20",19.07,19.08,19.01,19.059999,1.6,{"date":1942,"open":1943,"high":1943,"low":1658,"close":1944,"change":1945,"percent_change":1946,"volume":1608,"transactions":9,"vwap":1944},"2025-10-17",18.92,18.76,-0.295,-1.55,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1026,"percent_change":769,"volume":1647,"transactions":9,"vwap":1951},"2025-10-16",19.32,18.98,19.055,{"date":1953,"open":1954,"high":1582,"low":1955,"close":1956,"change":1957,"percent_change":174,"volume":945,"transactions":9,"vwap":1956},"2025-10-15",19.18,18.99,19.165,0.19,{"date":1959,"open":1705,"high":1960,"low":1705,"close":1961,"change":1962,"percent_change":212,"volume":1963,"transactions":9,"vwap":1961},"2025-10-14",19.09,18.975,0.105,20000,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1612,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1612},"2025-10-13",18.74,18.89,0.445,2.42,6600,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-10",18.918,18.425,-0.4,-2.12,39000,{"date":1979,"open":1939,"high":1939,"low":1980,"close":1981,"change":1891,"percent_change":1078,"volume":1092,"transactions":9,"vwap":1981},"2025-10-09",18.738,18.825,{"date":1983,"open":1984,"high":1950,"low":1984,"close":1914,"change":1985,"percent_change":1403,"volume":1654,"transactions":9,"vwap":1914},"2025-10-08",18.83,0.262,{"date":1987,"open":1988,"high":1988,"low":1658,"close":1989,"change":1016,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-07",18.82,18.708,-0.33,5800,{"date":1993,"open":1605,"high":1642,"low":1657,"close":1691,"change":81,"percent_change":820,"volume":1994,"transactions":9,"vwap":1691},"2025-10-06",11600,{"date":1996,"open":1997,"high":1920,"low":1997,"close":1658,"change":1998,"percent_change":863,"volume":1999,"transactions":9,"vwap":1658},"2025-10-03",18.57,0.07,11900,{"date":2001,"open":1671,"high":2002,"low":1712,"close":1679,"change":2003,"percent_change":1957,"volume":2004,"transactions":9,"vwap":1679},"2025-10-02",18.61,0.035,61200,{"date":2006,"open":2007,"high":1713,"low":2008,"close":2009,"change":508,"percent_change":1366,"volume":2010,"transactions":9,"vwap":2009},"2025-10-01",18.41,18.38,18.525,21400,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":1292,"percent_change":81,"volume":2016,"transactions":9,"vwap":2015},"2025-09-30",18.23,18.355,18.325,24400,{"date":2018,"open":1926,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":317,"volume":1371,"transactions":9,"vwap":2021},"2025-09-29",18.35,18.248,18.299,0.129,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":820,"volume":2029,"transactions":9,"vwap":2027},"2025-09-26",18.07,18.195,18.17,0.135,31600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":813,"transactions":9,"vwap":2035},"2025-09-25",17.99,18.09,17.955,18.035,-0.15,-0.82,{"date":2039,"open":2013,"high":1926,"low":2040,"close":2041,"change":2042,"percent_change":297,"volume":2043,"transactions":9,"vwap":2041},"2025-09-24",18.18,18.185,-0.016,23600,{"date":2045,"open":2046,"high":1706,"low":2047,"close":2047,"change":498,"percent_change":450,"volume":2048,"transactions":9,"vwap":2047},"2025-09-23",18.33,18.201,36300,{"date":2050,"open":2025,"high":2051,"low":1805,"close":2051,"change":1375,"percent_change":2052,"volume":1963,"transactions":9,"vwap":2051},"2025-09-22",18.24,0.8,{"date":2054,"open":1805,"high":1766,"low":2055,"close":2056,"change":255,"percent_change":539,"volume":2057,"transactions":9,"vwap":2056},"2025-09-19",17.95,18.094999,23900,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":1027,"transactions":9,"vwap":2062},"2025-09-18",17.87,18.02,17.965,0.119,0.67,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1568,"volume":2072,"transactions":9,"vwap":2070},"2025-09-17",17.93,17.94,17.8,17.846,-0.079,31700,{"date":2074,"open":2061,"high":2033,"low":2075,"close":2076,"change":1800,"percent_change":1801,"volume":2077,"transactions":9,"vwap":2076},"2025-09-16",17.81,17.925,32800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":81,"percent_change":403,"volume":2084,"transactions":9,"vwap":2083},"2025-09-15",17.88,18,17.869,17.939,28800,{"date":2086,"open":2087,"high":1790,"low":2087,"close":2088,"change":2089,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-12",17.75,17.799,0,55900,{"date":2092,"open":2093,"high":1789,"low":2093,"close":2088,"change":2063,"percent_change":2064,"volume":2094,"transactions":9,"vwap":2088},"2025-09-11",17.67,8700,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-10",17.45,17.73,17.68,0.295,1.7,19600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":902,"volume":2110,"transactions":9,"vwap":2108},"2025-09-09",17.38,17.4,17.328,17.385,0.044,10300,{"date":2112,"open":2113,"high":2105,"low":2114,"close":2115,"change":2116,"percent_change":1156,"volume":2117,"transactions":9,"vwap":2115},"2025-09-08",17.33,17.3,17.341,0.047,12000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":731,"volume":2125,"transactions":9,"vwap":2123},"2025-09-05",17.266,17.31,17.122,17.294,0.019,8300,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":414,"volume":1424,"transactions":9,"vwap":2130},"2025-09-04",17.22,17.28,17.275,0.072,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1793,"transactions":9,"vwap":2136},"2025-09-03",17.29,17.18,17.203,-0.012,-0.07,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":1525,"volume":2144,"transactions":9,"vwap":2142},"2025-09-02",17.13,17.215,-0.011,25300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2148},"2025-08-29",17.17,17.226,17.15,-0.059,-0.34,1400,{"date":2154,"open":2155,"high":2121,"low":2156,"close":2157,"change":914,"percent_change":126,"volume":2158,"transactions":9,"vwap":2157},"2025-08-28",17.26,17.25,17.285,14300,{"date":2160,"open":2161,"high":2142,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-27",17.12,17.204,0.018,0.1,4700,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":175,"transactions":9,"vwap":2169},"2025-08-26",17.124,17.186,0.086,0.5,{"date":2173,"open":2141,"high":2141,"low":2174,"close":2175,"change":2176,"percent_change":1822,"volume":2177,"transactions":9,"vwap":2175},"2025-08-25",17.09,17.1,-0.037,2300,{"date":2179,"open":2175,"high":2147,"low":2180,"close":2181,"change":2182,"percent_change":1593,"volume":916,"transactions":9,"vwap":2181},"2025-08-22",17.030001,17.137,0.256,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2042,"percent_change":297,"volume":2189,"transactions":9,"vwap":2188},"2025-08-21",16.88,16.921,16.86,16.881,4100,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":1801,"volume":2195,"transactions":9,"vwap":2193},"2025-08-20",16.801,16.897,-0.013,7000,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2037,"volume":2189,"transactions":9,"vwap":2200},"2025-08-19",17.0049992,16.895,16.91,-0.139,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":995,"percent_change":756,"volume":2208,"transactions":9,"vwap":2207},"2025-08-18",17.049999,17.08,17,17.049,11400,{"date":2210,"open":2211,"high":2175,"low":2180,"close":2212,"change":2213,"percent_change":747,"volume":1991,"transactions":9,"vwap":2212},"2025-08-15",17.07,17.051001,-0.054,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-14",17.14,17.069,17.105,-0.083,-0.48,4900,{"date":2223,"open":2156,"high":2156,"low":2224,"close":2225,"change":2226,"percent_change":687,"volume":2227,"transactions":9,"vwap":2225},"2025-08-13",17.063999,17.188,0.073,22800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":88,"percent_change":1653,"volume":2234,"transactions":9,"vwap":2233},"2025-08-12",17.040001,17.136,17.02,17.115,6500,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2199,"change":2138,"percent_change":2239,"volume":1688,"transactions":9,"vwap":2199},"2025-08-11",16.943,16.875,-0.41,{"date":2241,"open":2230,"high":2230,"low":2242,"close":2243,"change":1212,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-08",16.96,16.965,-0.24,3600,{"date":2247,"open":2175,"high":2248,"low":2198,"close":2198,"change":2249,"percent_change":589,"volume":2016,"transactions":9,"vwap":2198},"2025-08-07",17.24,-0.065,{"date":2251,"open":2252,"high":2252,"low":2211,"close":2211,"change":2253,"percent_change":459,"volume":2254,"transactions":9,"vwap":2211},"2025-08-06",17.27,-0.004,9600,{"date":2256,"open":2257,"high":2174,"low":2258,"close":2259,"change":2124,"percent_change":731,"volume":2260,"transactions":9,"vwap":2259},"2025-08-05",17.083,17.01,17.073999,6800,{"date":2262,"open":2230,"high":2263,"low":2258,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-04",17.055,0.182,1.08,1100,{"date":2268,"open":2269,"high":2185,"low":2269,"close":2270,"change":2271,"percent_change":1439,"volume":2272,"transactions":9,"vwap":2270},"2025-08-01",16.752,16.873,-0.107,5400,{"date":2274,"open":2175,"high":2175,"low":2275,"close":2275,"change":1680,"percent_change":450,"volume":2276,"transactions":9,"vwap":2275},"2025-07-31",16.98,3000,{"date":2278,"open":2205,"high":2205,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-30",16.99,17.014999,0.005,0.03,2900,{"date":2285,"open":2242,"high":2204,"low":2286,"close":2258,"change":868,"percent_change":762,"volume":2221,"transactions":9,"vwap":2258},"2025-07-29",16.951,{"date":2288,"open":2180,"high":2180,"low":2200,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-28",16.942,-0.078,-0.46,9200,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2232,"change":2297,"percent_change":612,"volume":1868,"transactions":9,"vwap":2232},"2025-07-25",16.925,17.032,0.104,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-24",16.84,16.916,0.001,0.01,800,{"date":2306,"open":2307,"high":2308,"low":2187,"close":2309,"change":1150,"percent_change":317,"volume":2310,"transactions":9,"vwap":2309},"2025-07-23",16.92,16.97,16.915,4800,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":969,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-22",16.59,16.8,16.795,1.02,26300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":1821,"percent_change":2323,"volume":1991,"transactions":9,"vwap":2322},"2025-07-21",16.695,16.77,16.625,-0.25,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":968,"percent_change":88,"volume":1499,"transactions":9,"vwap":2329},"2025-07-18",16.66,16.76,16.63,16.666,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":787,"percent_change":554,"volume":1513,"transactions":9,"vwap":2335},"2025-07-17",16.51,16.65,16.492,16.629,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1957,"volume":2342,"transactions":9,"vwap":2340},"2025-07-16",16.54,16.41,16.517,0.032,20300,{"date":2344,"open":2345,"high":2321,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-15",16.606,16.485,-0.196,-1.17,87900,{"date":2351,"open":2328,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":80,"volume":2356,"transactions":9,"vwap":2354},"2025-07-14",16.73,16.62,16.681,0.056,69700,{"date":2358,"open":2359,"high":2326,"low":2360,"close":2322,"change":2003,"percent_change":337,"volume":864,"transactions":9,"vwap":2322},"2025-07-11",16.58,16.57,{"date":2362,"open":2332,"high":2333,"low":2332,"close":2313,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2313},"2025-07-10",-0.009,-0.05,2600,{"date":2367,"open":2368,"high":2353,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-09",16.49,16.46,16.599,0.134,0.81,50700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":807,"volume":2177,"transactions":9,"vwap":2379},"2025-07-08",16.47,16.5,16.42,16.465,0.027,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":747,"volume":2387,"transactions":9,"vwap":2385},"2025-07-07",16.48,16.37,16.438,-0.052,6200,{"date":2389,"open":2383,"high":2390,"low":2383,"close":2368,"change":1334,"percent_change":2391,"volume":2304,"transactions":9,"vwap":2368},"2025-07-03",16.53,0.15,{"date":2393,"open":2394,"high":2379,"low":2394,"close":2379,"change":2395,"percent_change":1708,"volume":2396,"transactions":9,"vwap":2379},"2025-07-02",16.33,0.185,4000,{"date":2398,"open":2394,"high":2399,"low":2400,"close":2401,"change":2249,"percent_change":1975,"volume":2260,"transactions":9,"vwap":2401},"2025-07-01",16.355,16.26,16.28,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":508,"volume":2407,"transactions":9,"vwap":2405},"2025-06-30",16.27,16.345,0.033,5200,{"date":2409,"open":2410,"high":2411,"low":2401,"close":2412,"change":2413,"percent_change":1745,"volume":2414,"transactions":9,"vwap":2412},"2025-06-27",16.29,16.379,16.312,0.008,6300,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1601,"transactions":9,"vwap":2418},"2025-06-26",16.13,16.304,0.264,1.65,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2138,"percent_change":1190,"volume":2125,"transactions":9,"vwap":2426},"2025-06-25",16.08,16.084999,16.02,16.040001,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":286,"percent_change":212,"volume":1970,"transactions":9,"vwap":2431},"2025-06-24",16.01,16.137,16.11,{"date":2433,"open":2434,"high":2417,"low":2434,"close":2425,"change":1745,"percent_change":1922,"volume":2407,"transactions":9,"vwap":2425},"2025-06-23",15.92,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":306,"volume":1499,"transactions":9,"vwap":2440},"2025-06-20",16,16.059999,15.951,15.97,-0.057,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2244,"volume":1631,"transactions":9,"vwap":2447},"2025-06-18",16.09,16.109,16.00099945,16.027,-0.038,{"date":2450,"open":2431,"high":2451,"low":2452,"close":2453,"change":1680,"percent_change":1822,"volume":2245,"transactions":9,"vwap":2453},"2025-06-17",16.16,16.056999,16.065001,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2456,"change":2303,"percent_change":679,"volume":2459,"transactions":9,"vwap":2456},"2025-06-16",16.1,16.22,16.087,9800,{"date":2461,"open":2423,"high":2444,"low":2429,"close":2444,"change":670,"percent_change":1150,"volume":2396,"transactions":9,"vwap":2444},"2025-06-13",{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":969,"percent_change":981,"volume":2466,"transactions":9,"vwap":2465},"2025-06-12",15.98,16.07,16800,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":1150,"percent_change":2471,"volume":2177,"transactions":9,"vwap":2470},"2025-06-11",15.83,15.9,0.76,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2221,"transactions":9,"vwap":2476},"2025-06-10",15.885,15.75,15.78,-0.099,-0.62,{"date":2480,"open":2470,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":469,"volume":1577,"transactions":9,"vwap":2483},"2025-06-09",15.93,15.86,15.879,0.029,{"date":2486,"open":2482,"high":2482,"low":2469,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-06",15.85,0.099,0.63,1600,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-06-05",15.91,15.72,15.751,-0.084,-0.53,2500,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":458,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-04",15.88,15.82,15.835,-0.03,9300,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-03",15.76,15.855,15.84,0.123,0.78,3300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":873,"percent_change":1034,"volume":1533,"transactions":9,"vwap":2517},"2025-06-02",15.59,15.717,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":670,"volume":1868,"transactions":9,"vwap":2522},"2025-05-30",15.45,15.544,15.533,0.003,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2526,"change":1680,"percent_change":1822,"volume":2529,"transactions":9,"vwap":2526},"2025-05-29",15.53,15.545,15.5,1500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-28",15.62,15.63,15.54,15.565,-0.135,-0.86,4400,{"date":2540,"open":2541,"high":2494,"low":2542,"close":2543,"change":88,"percent_change":2544,"volume":1970,"transactions":9,"vwap":2543},"2025-05-27",15.61,15.58,15.7,1.42,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2164,"percent_change":1321,"volume":2550,"transactions":9,"vwap":2549},"2025-05-23",15.365,15.52,15.48,10100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2504,"percent_change":1681,"volume":2094,"transactions":9,"vwap":2556},"2025-05-22",15.33,15.4,15.27,15.38,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":921,"percent_change":1468,"volume":2563,"transactions":9,"vwap":2562},"2025-05-21",15.47,15.57,15.393,15.41,25400,{"date":2565,"open":2566,"high":2526,"low":2566,"close":2526,"change":392,"percent_change":1163,"volume":2567,"transactions":9,"vwap":2526},"2025-05-20",15.43,14200,{"date":2569,"open":2570,"high":2559,"low":2570,"close":2520,"change":2003,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2520},"2025-05-19",15.39,0.23,11700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2511,"percent_change":2052,"volume":2578,"transactions":9,"vwap":2576},"2025-05-16",15.29,15.415,15.28,1700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2371,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-15",15.16,15.3,15.142,15.292,0.88,13000,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1468,"volume":2490,"transactions":9,"vwap":2591},"2025-05-14",15.2,15.157,15.158,-0.117,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":1366,"volume":2254,"transactions":9,"vwap":2597},"2025-05-13",15.18,15.32,15.275,0.165,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":1106,"percent_change":2604,"volume":1779,"transactions":9,"vwap":2603},"2025-05-12",15.06,15.145,15.11,0.83,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":1745,"percent_change":2610,"volume":1676,"transactions":9,"vwap":2608},"2025-05-09",14.97,14.985,14.89,0.33,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2598,"percent_change":2616,"volume":2292,"transactions":9,"vwap":2615},"2025-05-08",14.92,15.031,14.935,1.12,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":244,"volume":2624,"transactions":9,"vwap":2622},"2025-05-07",14.84,14.86,14.72,14.77,-0.14,15100,{"date":2626,"open":2622,"high":2627,"low":2622,"close":2628,"change":255,"percent_change":2585,"volume":2629,"transactions":9,"vwap":2628},"2025-05-06",14.93,14.91,8000,{"date":2631,"open":2621,"high":2632,"low":2621,"close":2633,"change":756,"percent_change":2138,"volume":2586,"transactions":9,"vwap":2633},"2025-05-05",14.8,14.78,{"date":2635,"open":2636,"high":2619,"low":2636,"close":2637,"change":88,"percent_change":2638,"volume":2221,"transactions":9,"vwap":2637},"2025-05-02",14.69,14.79,1.51,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2598,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-01",14.545,14.615,14.49,14.57,1.15,4200,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-04-30",14.24,14.405,-0.075,-0.52,5300,{"date":2655,"open":2643,"high":2643,"low":2656,"close":2657,"change":2137,"percent_change":1801,"volume":1499,"transactions":9,"vwap":2657},"2025-04-29",14.44,14.48,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":1179,"percent_change":622,"volume":2310,"transactions":9,"vwap":2661},"2025-04-28",14.45,14.492,14.352,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1409,"percent_change":969,"volume":864,"transactions":9,"vwap":2668},"2025-04-25",14.39,14.439,14.31,14.414,{"date":181,"open":2670,"high":2665,"low":177,"close":2665,"change":2671,"percent_change":2672,"volume":2646,"transactions":9,"vwap":2665},14.151,0.239,1.69]