[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUSA":3,"homepage-market-summary":28,"stock-historical-QUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUSA","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},"VistaShares Target 15 USA Quality Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.9916,2.688,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.93,17.97,18.0408,-0.04,-0.22,15326.3,19.65,16.67,17876.696511681275,42.3,357,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.72,21311,7608050.824432,-9.88,"2025-05-06",[181,184,193,203,214,224,234,244,255,264,273,283,293,300,309,318,328,335,345,354,362,368,375,384,394,402,410,416,423,434,444,455,464,474,484,495,501,510,521,531,541,550,560,570,578,586,592,599,608,616,625,634,642,649,658,666,674,681,690,699,708,717,724,730,734,740,746,755,763,770,775,781,785,790,796,805,812,820,827,833,837,843,849,854,859,865,873,879,884,890,894,901,907,912,919,925,932,937,941,946,952,956,962,968,973,976,982,987,994,998,1005,1009,1014,1020,1025,1030,1035,1041,1046,1053,1057,1064,1072,1077,1083,1088,1094,1101,1110,1116,1124,1133,1139,1147,1155,1161,1167,1173,1179,1185,1191,1194,1199,1204,1206,1211,1217,1220,1226,1231,1237,1240,1244,1247,1253,1258,1263,1269,1273,1278,1283,1286,1289,1293,1298,1302,1310,1315,1321,1325,1327,1331,1336,1342,1346,1349,1353,1357,1363,1368,1372,1377,1382,1387,1389,1393,1397,1401,1406,1409,1414,1419,1425,1431,1434,1437,1440,1446,1449,1452,1456,1459,1464,1466,1470,1475,1479,1482,1484,1489,1493,1496,1500,1505,1509,1514,1520,1523,1528,1532,1535,1540,1545,1549,1552,1555,1558,1560,1563,1566,1569,1573,1577,1581,1587,1595,1601,1608,1614,1619,1624,1629,1634,1641,1650,1657,1662,1667,1673,1678,1685,1691,1696,1703,1708,1711,1715,1718,1726,1732,1739,1747,1753,1759,1764,1766,1771,1776,1782,1789,1793,1798,1803,1806,1811,1814,1820,1824,1827,1833,1838,1844,1850,1855,1862,1868,1875,1878,1882,1887,1890,1894,1898,1901,1903,1907,1911,1917,1922,1925,1928,1933,1940,1947,1954,1962,1968,1973,1978,1982,1986,1991,1997,2002,2005,2011,2017,2023,2029,2035,2040,2045,2050,2054,2060,2066,2070,2073,2078,2083,2087,2092,2097,2099,2101,2105,2109,2115,2119,2123,2126,2130,2134,2138,2142,2147,2154,2159,2164,2170,2174,2178,2184,2190,2195,2198,2204],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},137,17.9744,{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",17.84,17.988,0.1303,0.73,14400.16591,143,17.9093,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":191,"vwap":202},"2026-10-02",17.89,17.94,17.81,17.8397,-0.0019,-0.01,17246.226835,17.8488,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",17.739,17.869,17.725,17.8416,0.1416,0.8,9350.801184,162,17.8027,{"date":215,"open":216,"high":206,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",17.73,17.69,17.7,-0.0337,-0.19,10116.8326,101,17.8,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",17.789,17.64,17.7337,0.0989,0.56,37323.4497,407,17.6892,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",17.74,17.51,17.6348,-0.3953,-2.19,10540.8997,123,17.6272,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",18.02,18.0499,17.945,18.0301,0.1401,0.78,11561.285438,125,18.019,{"date":256,"open":257,"high":258,"low":257,"close":195,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",17.7912,17.91,-0.0167,-0.09,2711.6911,85,17.8774,{"date":265,"open":196,"high":196,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",17.82,17.9067,-0.0998,-0.55,6760.7934,114,17.9022,{"date":274,"open":246,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",18.03,17.88,18.0065,-0.0143,-0.08,11363.2632,121,17.971,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",17.825,18.05,18.0208,0.2808,1.58,5793.4987,113,17.9312,{"date":294,"open":295,"high":236,"low":295,"close":236,"change":200,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",17.68,-0.06,651.9537,81,17.6982,{"date":301,"open":216,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",17.75,17.665,0.1503,0.85,5956.69952,94,17.7011,{"date":310,"open":311,"high":216,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",17.705,17.5997,-0.0453,-0.26,7387.9397,133,17.6957,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":281,"vwap":327},"2026-09-15",17.71,17.7106,17.63,17.645,-0.095,-0.54,3819.5667,17.6402,{"date":329,"open":330,"high":331,"low":330,"close":236,"change":20,"percent_change":21,"volume":332,"transactions":333,"vwap":334},"2026-09-14",17.6,17.76,7845.732949,119,17.6979,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",17.78,17.805,17.7699,0.11,0.62,17113.655873,134,17.7748,{"date":346,"open":218,"high":347,"low":348,"close":349,"change":324,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",17.72,17.65,17.67,-0.53,18281.224,171,17.6825,{"date":355,"open":266,"high":266,"low":302,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",17.765,-0.105,-0.59,11305.409063,130,17.7684,{"date":363,"open":364,"high":364,"low":186,"close":365,"change":20,"percent_change":21,"volume":366,"transactions":182,"vwap":367},"2026-09-08",17.98,17.87,10035.668331,17.8564,{"date":369,"open":196,"high":196,"low":276,"close":258,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",-0.02,-0.11,36352.8407,265,17.9094,{"date":376,"open":276,"high":377,"low":378,"close":17,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",17.955,17.8172,0.067,0.38,14241.758639,176,17.9009,{"date":385,"open":386,"high":195,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",17.859,17.8501,17.863,0.063,0.35,3141.718665,96,17.8719,{"date":395,"open":396,"high":276,"low":223,"close":223,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",17.85,-0.16,-0.89,8332.232486,142,17.8283,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":370,"percent_change":371,"volume":407,"transactions":408,"vwap":409},"2026-08-31",18,17.8801,17.96,32663.630323,193,17.957,{"date":411,"open":412,"high":412,"low":18,"close":364,"change":296,"percent_change":413,"volume":414,"transactions":333,"vwap":415},"2026-08-28",18.04,-0.33,9014.183481,18.0127,{"date":417,"open":406,"high":418,"low":406,"close":412,"change":419,"percent_change":79,"volume":420,"transactions":421,"vwap":422},"2026-08-27",18.065,0.0613,8102.422267,116,18.0294,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",17.9904,18.01,17.86,17.9787,-0.0366,-0.2,31519.407906,231,17.9728,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",17.95,18.0315,18.0153,0.0543,0.3,14594.133166,270,17.9844,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",17.9,17.979,17.8718,17.961,-0.239,-1.31,63743.30209,396,17.8743,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":157,"volume":461,"transactions":462,"vwap":463},"2026-08-21",18.14,18.2,18.12,0.1,8391.410459,139,18.1695,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":101,"vwap":473},"2026-08-20",18.185,18.19,18.07,18.1,-0.1666,-0.91,23945.753609,18.1235,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",18.33,18.38,18.2666,-0.0787,-0.43,25505.289096,229,18.3397,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",18.3,18.35,18.285,18.3453,-0.0047,-0.03,7875.7786,131,18.3109,{"date":496,"open":497,"high":497,"low":487,"close":487,"change":296,"percent_change":413,"volume":498,"transactions":499,"vwap":500},"2026-08-17",18.445,9581.522826,165,18.4047,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",18.5499,18.41,-0.179,-0.96,21967.6256,191,18.4357,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",18.61,18.6339,18.54,18.589,0.129,0.7,7804.8912,109,18.5768,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",18.45,18.5,18.46,0.0595,0.32,51645.8142,140,18.4921,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",18.55,18.37,18.4005,-0.0895,-0.48,9116.5026,135,18.4474,{"date":542,"open":524,"high":543,"low":544,"close":545,"change":546,"percent_change":105,"volume":547,"transactions":548,"vwap":549},"2026-08-10",18.5438,18.4301,18.49,0.0447,19435.8278,129,18.4889,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":440,"volume":557,"transactions":558,"vwap":559},"2026-08-07",18.42,18.455,18.3809,18.4453,0.0556,6630.7043,138,18.4065,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":360,"vwap":569},"2026-08-06",18.405,18.44,18.34,18.3897,0.0097,0.05,13813.9558,18.4111,{"date":571,"open":504,"high":524,"low":572,"close":477,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",18.36,-0.05,-0.27,11956.0388,166,18.3971,{"date":579,"open":458,"high":580,"low":458,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",18.43,0.3616,2,26159.778443,158,18.318,{"date":587,"open":406,"high":588,"low":406,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":333,"vwap":404},"2026-08-03",18.0684,0.1456,0.81,7541.1311,{"date":593,"open":427,"high":594,"low":207,"close":594,"change":595,"percent_change":380,"volume":596,"transactions":597,"vwap":598},"2026-07-31",17.9228,0.0678,4648.819831,136,17.8525,{"date":600,"open":195,"high":195,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",17.77,17.855,0.2007,1.14,11501.062853,148,17.8112,{"date":609,"open":446,"high":446,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",17.6543,-0.2683,-1.5,40827.928435,336,17.7246,{"date":617,"open":18,"high":618,"low":276,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",17.99,17.9226,0.0325,0.18,14135.2935,259,17.917,{"date":626,"open":627,"high":627,"low":197,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",18.16,17.8901,-0.1849,-1.02,15951.07614,208,17.8886,{"date":635,"open":404,"high":636,"low":404,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":493,"vwap":641},"2026-07-24",18.17,18.075,0.012,0.07,14574.70748,18.0509,{"date":643,"open":412,"high":459,"low":246,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":408,"vwap":648},"2026-07-23",18.063,-0.1134,-0.62,18486.925748,18.059,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":360,"vwap":657},"2026-07-22",18.11,18.25,18.1764,-0.0187,-0.1,14118.9968,18.2096,{"date":659,"open":652,"high":652,"low":660,"close":661,"change":662,"percent_change":100,"volume":663,"transactions":664,"vwap":665},"2026-07-21",18.1448,18.1951,0.0951,12065.7661,177,18.1946,{"date":667,"open":668,"high":668,"low":469,"close":469,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",18.26,-0.0816,-0.45,12359.9981,152,18.1582,{"date":675,"open":652,"high":652,"low":286,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":432,"vwap":680},"2026-07-17",18.1816,-0.2184,-1.19,17121.74342,18.1858,{"date":682,"open":487,"high":523,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",18.335,18.4,-0.025,-0.14,8675.9657,122,18.392,{"date":691,"open":497,"high":692,"low":693,"close":694,"change":695,"percent_change":460,"volume":696,"transactions":697,"vwap":698},"2026-07-15",18.4582,18.3302,18.425,0.0184,12670.7042,164,18.4123,{"date":700,"open":701,"high":701,"low":487,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",18.7,18.4066,0.0166,0.09,14480.6186,160,18.3979,{"date":709,"open":534,"high":710,"low":711,"close":712,"change":686,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",18.459,18.331,18.39,-0.76,10660.505766,126,18.3772,{"date":718,"open":719,"high":720,"low":477,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",18.429,18.53,0.119,0.65,20100,{"date":725,"open":563,"high":525,"low":477,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",18.411,0.071,0.39,13200,{"date":731,"open":486,"high":534,"low":668,"close":564,"change":732,"percent_change":567,"volume":733,"transactions":9,"vwap":564},"2026-07-08",0.01,28700,{"date":735,"open":684,"high":684,"low":736,"close":476,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":476},"2026-07-07",18.23,-0.13,-0.7,36800,{"date":741,"open":742,"high":742,"low":552,"close":525,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":525},"2026-07-06",18.56,0.076,0.41,11400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",18.549,18.59,18.29,18.384,-0.112,-0.61,12500,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",18.62,18.48,18.496,-0.244,-1.3,9200,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":590,"volume":769,"transactions":9,"vwap":767},"2026-06-30",18.63,18.765,18.74,0.15,30900,{"date":771,"open":563,"high":772,"low":487,"close":749,"change":340,"percent_change":773,"volume":774,"transactions":9,"vwap":749},"2026-06-29",18.6,0.6,18900,{"date":776,"open":777,"high":778,"low":552,"close":758,"change":779,"percent_change":655,"volume":780,"transactions":9,"vwap":758},"2026-06-26",18.47,18.58,-0.018,35600,{"date":782,"open":545,"high":533,"low":684,"close":783,"change":784,"percent_change":722,"volume":745,"transactions":9,"vwap":783},"2026-06-25",18.498,0.12,{"date":786,"open":742,"high":742,"low":572,"close":787,"change":788,"percent_change":325,"volume":789,"transactions":9,"vwap":787},"2026-06-24",18.378,-0.099,15100,{"date":791,"open":512,"high":512,"low":534,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",18.477,-0.208,-1.11,26600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",18.77,18.82,18.64,18.685,-0.086,-0.46,30500,{"date":806,"open":767,"high":807,"low":701,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",18.8,18.771,0.195,1.05,14700,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",18.785,18.81,18.576,-0.124,-0.66,9900,{"date":821,"open":807,"high":822,"low":823,"close":701,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":701},"2026-06-16",18.88,18.69,-0.12,-0.64,9000,{"date":828,"open":807,"high":829,"low":830,"close":799,"change":105,"percent_change":831,"volume":832,"transactions":9,"vwap":799},"2026-06-15",18.859,18.772,1.29,17400,{"date":834,"open":800,"high":800,"low":758,"close":778,"change":567,"percent_change":835,"volume":836,"transactions":9,"vwap":778},"2026-06-12",0.27,4400,{"date":838,"open":564,"high":720,"low":839,"close":720,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":720},"2026-06-11",18.27,0.306,1.68,3800,{"date":844,"open":562,"high":758,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",18.224,-0.161,-0.88,6100,{"date":850,"open":512,"high":512,"low":851,"close":852,"change":573,"percent_change":574,"volume":853,"transactions":9,"vwap":852},"2026-06-09",18.121,18.385,15000,{"date":855,"open":524,"high":514,"low":856,"close":856,"change":857,"percent_change":744,"volume":858,"transactions":9,"vwap":856},"2026-06-08",18.435,0.075,6800,{"date":860,"open":861,"high":861,"low":572,"close":572,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":572},"2026-06-05",18.71,-0.364,-1.94,9400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",18.635,18.76,18.724,0.054,0.29,11700,{"date":874,"open":765,"high":868,"low":765,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",18.67,0.005,0.03,13800,{"date":880,"open":525,"high":701,"low":525,"close":881,"change":857,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-02",18.665,0.4,13300,{"date":885,"open":886,"high":765,"low":887,"close":749,"change":888,"percent_change":889,"volume":795,"transactions":9,"vwap":749},"2026-06-01",18.52,18.501,-0.053,-0.28,{"date":891,"open":861,"high":861,"low":749,"close":892,"change":876,"percent_change":877,"volume":893,"transactions":9,"vwap":892},"2026-05-29",18.643,15200,{"date":895,"open":896,"high":897,"low":512,"close":898,"change":899,"percent_change":768,"volume":900,"transactions":9,"vwap":898},"2026-05-28",18.65,18.66,18.638,0.027,14200,{"date":902,"open":512,"high":903,"low":533,"close":904,"change":905,"percent_change":737,"volume":906,"transactions":9,"vwap":904},"2026-05-27",18.645,18.611,-0.024,10100,{"date":908,"open":701,"high":701,"low":909,"close":867,"change":910,"percent_change":911,"volume":826,"transactions":9,"vwap":867},"2026-05-26",18.565,-0.155,-0.82,{"date":913,"open":914,"high":799,"low":915,"close":916,"change":340,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",18.775,18.73,18.79,0.59,16400,{"date":920,"open":800,"high":921,"low":778,"close":922,"change":923,"percent_change":430,"volume":924,"transactions":9,"vwap":922},"2026-05-21",18.72,18.68,-0.037,9800,{"date":926,"open":772,"high":767,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",18.593,18.717,0.107,0.57,12300,{"date":933,"open":772,"high":896,"low":778,"close":512,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":512},"2026-05-19",-0.055,-0.29,10200,{"date":938,"open":897,"high":701,"low":939,"close":881,"change":876,"percent_change":877,"volume":940,"transactions":9,"vwap":881},"2026-05-18",18.551,16100,{"date":942,"open":807,"high":807,"low":897,"close":897,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":897},"2026-05-15",-0.169,-0.9,19500,{"date":947,"open":868,"high":948,"low":949,"close":948,"change":950,"percent_change":210,"volume":951,"transactions":9,"vwap":948},"2026-05-14",18.829,18.752,0.149,11000,{"date":953,"open":886,"high":861,"low":886,"close":922,"change":954,"percent_change":930,"volume":955,"transactions":9,"vwap":922},"2026-05-13",0.106,11500,{"date":957,"open":958,"high":959,"low":523,"close":959,"change":960,"percent_change":732,"volume":961,"transactions":9,"vwap":959},"2026-05-12",18.57,18.574,0.001,11200,{"date":963,"open":772,"high":964,"low":958,"close":965,"change":966,"percent_change":150,"volume":967,"transactions":9,"vwap":965},"2026-05-11",18.615,18.573,0.008,8100,{"date":969,"open":970,"high":757,"low":545,"close":909,"change":971,"percent_change":930,"volume":972,"transactions":9,"vwap":909},"2026-05-08",18.491,0.105,10700,{"date":974,"open":758,"high":742,"low":504,"close":525,"change":200,"percent_change":573,"volume":975,"transactions":9,"vwap":525},"2026-05-07",15600,{"date":977,"open":978,"high":777,"low":978,"close":777,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":777},"2026-05-06",18.31,0.23,1.26,12100,{"date":983,"open":651,"high":839,"low":651,"close":984,"change":80,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-05",18.24,0.77,4900,{"date":988,"open":651,"high":989,"low":990,"close":469,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":469},"2026-05-04",18.22,18.08,-0.136,-0.75,17700,{"date":995,"open":486,"high":486,"low":989,"close":996,"change":150,"percent_change":87,"volume":997,"transactions":9,"vwap":996},"2026-05-01",18.236,17300,{"date":999,"open":426,"high":1000,"low":404,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-30",18.21,18.196,0.206,1.15,8300,{"date":1006,"open":436,"high":1007,"low":1008,"close":618,"change":960,"percent_change":732,"volume":918,"transactions":9,"vwap":618},"2026-04-29",18.040001,17.911,{"date":1010,"open":246,"high":246,"low":196,"close":1011,"change":1012,"percent_change":1013,"volume":826,"transactions":9,"vwap":1011},"2026-04-28",17.989,-0.076,-0.42,{"date":1015,"open":469,"high":469,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":878,"transactions":9,"vwap":1017},"2026-04-27",18.045,18.065001,-0.258,-1.41,{"date":1021,"open":736,"high":564,"low":736,"close":1022,"change":1023,"percent_change":1024,"volume":961,"transactions":9,"vwap":1022},"2026-04-24",18.323,0.124,0.68,{"date":1026,"open":1027,"high":839,"low":459,"close":1028,"change":1029,"percent_change":889,"volume":967,"transactions":9,"vwap":1028},"2026-04-23",18.215,18.199,-0.051,{"date":1031,"open":458,"high":652,"low":467,"close":652,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":652},"2026-04-22",0.155,0.86,26300,{"date":1036,"open":636,"high":736,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-21",18.094999,-0.141,-0.77,19100,{"date":1042,"open":1043,"high":486,"low":1000,"close":996,"change":1044,"percent_change":803,"volume":1045,"transactions":9,"vwap":996},"2026-04-20",18.28,-0.085,39500,{"date":1047,"open":1043,"high":476,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-17",18.225,18.321,0.117,0.64,14000,{"date":1054,"open":467,"high":989,"low":627,"close":1055,"change":296,"percent_change":413,"volume":1056,"transactions":9,"vwap":1055},"2026-04-16",18.204,21500,{"date":1058,"open":467,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1059},"2026-04-15",18.264,18.15,0.078,0.43,22100,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-14",18.049999,18.189,18.186,0.183,1.02,14900,{"date":1073,"open":365,"high":1007,"low":427,"close":1074,"change":1075,"percent_change":105,"volume":1076,"transactions":9,"vwap":1074},"2026-04-13",18.0030003,0.043,6600,{"date":1078,"open":1079,"high":426,"low":1080,"close":406,"change":732,"percent_change":1081,"volume":1082,"transactions":9,"vwap":406},"2026-04-10",17.965,17.92,0.06,13700,{"date":1084,"open":197,"high":1079,"low":337,"close":436,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":436},"2026-04-09",0.165,0.93,34900,{"date":1089,"open":1090,"high":197,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":883,"transactions":9,"vwap":1091},"2026-04-08",17.53,17.785,0.435,2.51,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-07",17.25,17.35,-0.026,-0.15,7900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-06",17.34,17.4,17.31,17.376,0.064,0.37,8600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":150,"volume":836,"transactions":9,"vwap":1114},"2026-04-02",17.14,17.32,17.312,0.007,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":210,"volume":1123,"transactions":9,"vwap":1121},"2026-04-01",17.3,17.38,17.215,17.305,0.137,24500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-31",16.95,17.225,16.92,17.168,0.458,2.74,19700,{"date":1134,"open":1135,"high":1135,"low":24,"close":1136,"change":1137,"percent_change":1138,"volume":774,"transactions":9,"vwap":1136},"2026-03-30",16.94,16.71,-0.36,-2.11,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",17.186,17.049999,17.07,-0.18,-1.04,5900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1096,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1096},"2026-03-26",17.24,17.44,16.782,-0.254,-1.45,5200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":882,"volume":173,"transactions":9,"vwap":1159},"2026-03-25",17.48,17.52,17.504,0.069,{"date":1162,"open":1103,"high":1163,"low":1103,"close":1164,"change":1165,"percent_change":1166,"volume":762,"transactions":9,"vwap":1164},"2026-03-24",17.525,17.435,-0.072,-0.41,{"date":1168,"open":1158,"high":322,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",17.507,0.187,1.08,5100,{"date":1174,"open":1150,"high":1175,"low":1118,"close":1113,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1113},"2026-03-20",17.47,-0.185,-1.06,10300,{"date":1180,"open":1181,"high":1158,"low":1164,"close":1182,"change":934,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-19",17.5,17.505,-0.31,8000,{"date":1186,"open":601,"high":601,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-18",17.56,-0.225,-1.27,10000,{"date":1192,"open":396,"high":396,"low":331,"close":1091,"change":200,"percent_change":296,"volume":1193,"transactions":9,"vwap":1091},"2026-03-17",6400,{"date":1195,"open":223,"high":1196,"low":216,"close":1197,"change":1032,"percent_change":1198,"volume":1154,"transactions":9,"vwap":1197},"2026-03-16",17.837,17.795,0.88,{"date":1200,"open":1201,"high":1201,"low":330,"close":227,"change":824,"percent_change":1202,"volume":1203,"transactions":9,"vwap":227},"2026-03-13",17.849,-0.68,11800,{"date":1205,"open":337,"high":266,"low":302,"close":331,"change":430,"percent_change":794,"volume":981,"transactions":9,"vwap":331},"2026-03-12",{"date":1207,"open":404,"high":1208,"low":1080,"close":406,"change":1209,"percent_change":430,"volume":1210,"transactions":9,"vwap":406},"2026-03-11",18.030001,-0.036,13400,{"date":1212,"open":426,"high":1213,"low":18,"close":1214,"change":1215,"percent_change":80,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",18.13,17.996,0.026,7000,{"date":1218,"open":295,"high":18,"low":348,"close":18,"change":621,"percent_change":1219,"volume":1193,"transactions":9,"vwap":18},"2026-03-09",1.01,{"date":1221,"open":1222,"high":365,"low":236,"close":1223,"change":1224,"percent_change":1225,"volume":1210,"transactions":9,"vwap":1223},"2026-03-06",17.83,17.79,-0.21,-1.17,{"date":1227,"open":1066,"high":1066,"low":186,"close":404,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":404},"2026-03-05",-0.144,-0.79,13000,{"date":1232,"open":618,"high":1233,"low":618,"close":1234,"change":1235,"percent_change":36,"volume":1236,"transactions":9,"vwap":1234},"2026-03-04",18.18,18.144,0.104,8200,{"date":1238,"open":1007,"high":468,"low":396,"close":1007,"change":824,"percent_change":818,"volume":1239,"transactions":9,"vwap":1007},"2026-03-03",12800,{"date":1241,"open":18,"high":1000,"low":1242,"close":627,"change":573,"percent_change":574,"volume":1243,"transactions":9,"vwap":627},"2026-03-02",17.936,7200,{"date":1245,"open":651,"high":1000,"low":469,"close":1000,"change":1246,"percent_change":100,"volume":826,"transactions":9,"vwap":1000},"2026-02-27",0.096,{"date":1248,"open":839,"high":839,"low":426,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-26",18.114,-0.156,-0.85,7400,{"date":1254,"open":1255,"high":1043,"low":627,"close":839,"change":768,"percent_change":1256,"volume":1257,"transactions":9,"vwap":839},"2026-02-25",18.205,0.83,17600,{"date":1259,"open":404,"high":1260,"low":404,"close":459,"change":784,"percent_change":1261,"volume":1262,"transactions":9,"vwap":459},"2026-02-24",18.135,0.67,18100,{"date":1264,"open":1265,"high":990,"low":1266,"close":404,"change":1267,"percent_change":1268,"volume":1004,"transactions":9,"vwap":404},"2026-02-23",18.055,17.972,-0.285,-1.56,{"date":1270,"open":458,"high":683,"low":1233,"close":488,"change":1271,"percent_change":125,"volume":1272,"transactions":9,"vwap":488},"2026-02-20",0.085,19900,{"date":1274,"open":1233,"high":750,"low":1060,"close":458,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":458},"2026-02-19",-0.059,-0.32,10500,{"date":1279,"open":1280,"high":564,"low":458,"close":1281,"change":1282,"percent_change":200,"volume":1216,"transactions":9,"vwap":1281},"2026-02-18",18.235,18.259,-0.001,{"date":1284,"open":459,"high":978,"low":1285,"close":668,"change":567,"percent_change":835,"volume":811,"transactions":9,"vwap":668},"2026-02-17",18.087999,{"date":1287,"open":652,"high":1288,"low":467,"close":1000,"change":150,"percent_change":87,"volume":936,"transactions":9,"vwap":1000},"2026-02-13",18.339,{"date":1290,"open":580,"high":580,"low":636,"close":636,"change":1144,"percent_change":1291,"volume":1292,"transactions":9,"vwap":636},"2026-02-12",-0.98,13100,{"date":1294,"open":504,"high":1295,"low":1296,"close":487,"change":567,"percent_change":835,"volume":1297,"transactions":9,"vwap":487},"2026-02-11",18.413,18.32,14800,{"date":1299,"open":477,"high":477,"low":486,"close":486,"change":1300,"percent_change":1137,"volume":1301,"transactions":9,"vwap":486},"2026-02-10",-0.066,9300,{"date":1303,"open":572,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-09",18.375,18.315,18.366,0.045,0.25,9700,{"date":1311,"open":1007,"high":1049,"low":1007,"close":1049,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1049},"2026-02-06",0.392,2.19,6900,{"date":1316,"open":404,"high":1208,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-05",17.929,-0.113,-0.63,9500,{"date":1322,"open":652,"high":652,"low":618,"close":1323,"change":1324,"percent_change":480,"volume":858,"transactions":9,"vwap":1323},"2026-02-04",18.042,-0.078,{"date":1326,"open":668,"high":476,"low":246,"close":459,"change":220,"percent_change":1145,"volume":754,"transactions":9,"vwap":459},"2026-02-03",{"date":1328,"open":467,"high":476,"low":467,"close":978,"change":1329,"percent_change":517,"volume":1330,"transactions":9,"vwap":978},"2026-02-02",0.128,22800,{"date":1332,"open":458,"high":458,"low":457,"close":1333,"change":934,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-30",18.182,-0.3,4100,{"date":1337,"open":1338,"high":1339,"low":246,"close":1339,"change":1340,"percent_change":79,"volume":1341,"transactions":9,"vwap":1339},"2026-01-29",18.195,18.237,0.062,43400,{"date":1343,"open":467,"high":458,"low":469,"close":1344,"change":370,"percent_change":371,"volume":1345,"transactions":9,"vwap":1344},"2026-01-28",18.175,41200,{"date":1347,"open":990,"high":989,"low":990,"close":1338,"change":639,"percent_change":728,"volume":1348,"transactions":9,"vwap":1338},"2026-01-27",5800,{"date":1350,"open":636,"high":636,"low":1351,"close":1352,"change":1038,"percent_change":1039,"volume":918,"transactions":9,"vwap":1352},"2026-01-26",18.059999,18.125,{"date":1354,"open":476,"high":476,"low":1355,"close":1356,"change":150,"percent_change":87,"volume":1193,"transactions":9,"vwap":1356},"2026-01-23",18.151,18.266,{"date":1358,"open":458,"high":1043,"low":458,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-22",18.226,-0.174,-0.95,17900,{"date":1364,"open":1213,"high":684,"low":1365,"close":684,"change":1366,"percent_change":1367,"volume":924,"transactions":9,"vwap":684},"2026-01-21",18.072001,0.28,1.55,{"date":1369,"open":978,"high":477,"low":469,"close":459,"change":1370,"percent_change":1371,"volume":1056,"transactions":9,"vwap":459},"2026-01-20",-0.295,-1.6,{"date":1373,"open":524,"high":524,"low":487,"close":1374,"change":877,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",18.415,0.16,12600,{"date":1378,"open":1379,"high":1379,"low":572,"close":852,"change":1380,"percent_change":527,"volume":1381,"transactions":9,"vwap":852},"2026-01-15",18.465,0.059,13500,{"date":1383,"open":487,"high":487,"low":989,"close":1384,"change":1385,"percent_change":803,"volume":1386,"transactions":9,"vwap":1384},"2026-01-14",18.326,-0.084,22700,{"date":1388,"open":504,"high":523,"low":572,"close":504,"change":655,"percent_change":325,"volume":1252,"transactions":9,"vwap":504},"2026-01-13",{"date":1390,"open":477,"high":514,"low":477,"close":1391,"change":1392,"percent_change":80,"volume":1146,"transactions":9,"vwap":1391},"2026-01-12",18.51,0.025,{"date":1394,"open":524,"high":514,"low":534,"close":1395,"change":784,"percent_change":722,"volume":1396,"transactions":9,"vwap":1395},"2026-01-09",18.485,35800,{"date":1398,"open":487,"high":1399,"low":750,"close":1400,"change":877,"percent_change":1375,"volume":967,"transactions":9,"vwap":1400},"2026-01-08",18.374,18.365,{"date":1402,"open":1403,"high":1403,"low":683,"close":683,"change":1404,"percent_change":1405,"volume":1335,"transactions":9,"vwap":683},"2026-01-07",18.448,-0.045,-0.24,{"date":1407,"open":652,"high":504,"low":652,"close":477,"change":1408,"percent_change":1024,"volume":804,"transactions":9,"vwap":477},"2026-01-06",0.125,{"date":1410,"open":627,"high":683,"low":627,"close":1411,"change":1412,"percent_change":1086,"volume":1413,"transactions":9,"vwap":1411},"2026-01-05",18.255,0.169,22400,{"date":1415,"open":1043,"high":1043,"low":1007,"close":1416,"change":1417,"percent_change":279,"volume":1418,"transactions":9,"vwap":1416},"2026-01-02",18.086,-0.014,21200,{"date":1420,"open":1421,"high":1422,"low":1351,"close":469,"change":371,"percent_change":1423,"volume":1424,"transactions":9,"vwap":469},"2025-12-31",18.187,18.212,-0.6,58700,{"date":1426,"open":1427,"high":652,"low":467,"close":1000,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1000},"2025-12-30",18.248,0.014,0.08,14600,{"date":1432,"open":467,"high":736,"low":1355,"close":1001,"change":1152,"percent_change":1433,"volume":853,"transactions":9,"vwap":1001},"2025-12-29",-1.38,{"date":1435,"open":886,"high":886,"low":580,"close":523,"change":491,"percent_change":397,"volume":1436,"transactions":9,"vwap":523},"2025-12-26",20700,{"date":1438,"open":580,"high":758,"low":684,"close":758,"change":704,"percent_change":50,"volume":1439,"transactions":9,"vwap":758},"2025-12-24",4800,{"date":1441,"open":787,"high":1442,"low":487,"close":712,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":712},"2025-12-23",18.404,0.035,0.19,13900,{"date":1447,"open":534,"high":712,"low":1296,"close":1448,"change":567,"percent_change":835,"volume":1418,"transactions":9,"vwap":1448},"2025-12-22",18.355,{"date":1450,"open":839,"high":564,"low":1411,"close":1451,"change":1307,"percent_change":1308,"volume":1292,"transactions":9,"vwap":1451},"2025-12-19",18.305,{"date":1453,"open":1043,"high":1296,"low":466,"close":668,"change":1454,"percent_change":1455,"volume":1063,"transactions":9,"vwap":668},"2025-12-18",0.2,1.11,{"date":1457,"open":736,"high":652,"low":1066,"close":1351,"change":21,"percent_change":1458,"volume":1301,"transactions":9,"vwap":1351},"2025-12-17",-1.2,{"date":1460,"open":652,"high":1461,"low":1344,"close":1043,"change":1462,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1043},"2025-12-16",18.289,0,29700,{"date":1465,"open":486,"high":486,"low":652,"close":1043,"change":877,"percent_change":1375,"volume":872,"transactions":9,"vwap":1043},"2025-12-15",{"date":1467,"open":1468,"high":1468,"low":652,"close":652,"change":824,"percent_change":1469,"volume":997,"transactions":9,"vwap":652},"2025-12-12",18.426,-0.65,{"date":1471,"open":984,"high":562,"low":989,"close":534,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":534},"2025-12-11",0.13,0.71,20800,{"date":1476,"open":1213,"high":984,"low":1213,"close":984,"change":1477,"percent_change":1478,"volume":1309,"transactions":9,"vwap":984},"2025-12-10",0.065,0.36,{"date":1480,"open":1000,"high":984,"low":636,"close":1344,"change":876,"percent_change":877,"volume":1481,"transactions":9,"vwap":1344},"2025-12-09",25000,{"date":1483,"open":839,"high":1296,"low":636,"close":636,"change":752,"percent_change":753,"volume":745,"transactions":9,"vwap":636},"2025-12-08",{"date":1485,"open":564,"high":564,"low":1486,"close":1487,"change":1488,"percent_change":621,"volume":1445,"transactions":9,"vwap":1487},"2025-12-05",18.279,18.282,0.032,{"date":1490,"open":1491,"high":750,"low":1000,"close":652,"change":934,"percent_change":1334,"volume":1492,"transactions":9,"vwap":652},"2025-12-04",18.283,24400,{"date":1494,"open":652,"high":1451,"low":1233,"close":1451,"change":1472,"percent_change":1495,"volume":1301,"transactions":9,"vwap":1451},"2025-12-03",0.72,{"date":1497,"open":636,"high":467,"low":1213,"close":1344,"change":1498,"percent_change":871,"volume":1499,"transactions":9,"vwap":1344},"2025-12-02",0.052,14300,{"date":1501,"open":1000,"high":839,"low":459,"close":1502,"change":1503,"percent_change":537,"volume":1504,"transactions":9,"vwap":1502},"2025-12-01",18.123,-0.087,10400,{"date":1506,"open":468,"high":1507,"low":468,"close":1000,"change":150,"percent_change":87,"volume":1508,"transactions":9,"vwap":1000},"2025-11-28",18.249,7100,{"date":1510,"open":1511,"high":476,"low":1511,"close":636,"change":1512,"percent_change":440,"volume":1513,"transactions":9,"vwap":636},"2025-11-26",18.09,0.055,43600,{"date":1515,"open":404,"high":1516,"low":449,"close":1517,"change":809,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-25",18.153,18.115,1.09,16700,{"date":1521,"open":1511,"high":1511,"low":396,"close":1080,"change":314,"percent_change":1522,"volume":774,"transactions":9,"vwap":1080},"2025-11-24",-1.43,{"date":1524,"open":469,"high":750,"low":1525,"close":1233,"change":784,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1233},"2025-11-21",18.091,0.66,10600,{"date":1529,"open":839,"high":1486,"low":1007,"close":1351,"change":1530,"percent_change":1531,"volume":819,"transactions":9,"vwap":1351},"2025-11-20",-0.07,-0.39,{"date":1533,"open":1233,"high":1233,"low":1351,"close":1213,"change":685,"percent_change":686,"volume":1534,"transactions":9,"vwap":1213},"2025-11-19",17100,{"date":1536,"open":1213,"high":652,"low":469,"close":1537,"change":1044,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-18",18.155,-0.47,18800,{"date":1541,"open":777,"high":777,"low":1542,"close":984,"change":397,"percent_change":1543,"volume":1544,"transactions":9,"vwap":984},"2025-11-17",18.177,-0.87,32500,{"date":1546,"open":545,"high":524,"low":1547,"close":684,"change":371,"percent_change":358,"volume":1548,"transactions":9,"vwap":684},"2025-11-14",18.325,19800,{"date":1550,"open":524,"high":742,"low":563,"close":1391,"change":1462,"percent_change":1462,"volume":1551,"transactions":9,"vwap":1391},"2025-11-13",38000,{"date":1553,"open":742,"high":897,"low":1391,"close":1391,"change":371,"percent_change":358,"volume":1554,"transactions":9,"vwap":1391},"2025-11-12",25600,{"date":1556,"open":524,"high":757,"low":524,"close":757,"change":784,"percent_change":722,"volume":1557,"transactions":9,"vwap":757},"2025-11-11",38400,{"date":1559,"open":758,"high":533,"low":504,"close":524,"change":877,"percent_change":1375,"volume":1040,"transactions":9,"vwap":524},"2025-11-10",{"date":1561,"open":545,"high":545,"low":736,"close":777,"change":704,"percent_change":50,"volume":1562,"transactions":9,"vwap":777},"2025-11-07",197800,{"date":1564,"open":886,"high":886,"low":534,"close":477,"change":686,"percent_change":713,"volume":1565,"transactions":9,"vwap":477},"2025-11-06",196000,{"date":1567,"open":552,"high":909,"low":552,"close":886,"change":1081,"percent_change":1568,"volume":1330,"transactions":9,"vwap":886},"2025-11-05",0.33,{"date":1570,"open":778,"high":778,"low":563,"close":525,"change":1144,"percent_change":1571,"volume":1572,"transactions":9,"vwap":525},"2025-11-04",-0.97,25400,{"date":1574,"open":807,"high":807,"low":504,"close":800,"change":1530,"percent_change":1575,"volume":1576,"transactions":9,"vwap":800},"2025-11-03",-0.37,29600,{"date":1578,"open":749,"high":767,"low":749,"close":861,"change":1579,"percent_change":732,"volume":1580,"transactions":9,"vwap":861},"2025-10-31",0.002,27200,{"date":1582,"open":767,"high":822,"low":701,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-30",18.708,-0.046,-0.25,40300,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-29",19.07,18.711,18.754,-0.376,-1.97,61200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1099,"percent_change":1600,"volume":1544,"transactions":9,"vwap":1599},"2025-10-28",19.27,19.1,19.13,-0.78,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1492,"transactions":9,"vwap":1605},"2025-10-27",19.34,19.23,19.28,-0.23,-1.18,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":567,"percent_change":1613,"volume":900,"transactions":9,"vwap":1612},"2025-10-24",19.59,19.47,19.51,0.26,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":954,"percent_change":157,"volume":1330,"transactions":9,"vwap":1618},"2025-10-23",19.35,19.49,19.46,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1209,"percent_change":220,"volume":754,"transactions":9,"vwap":1623},"2025-10-22",19.43,19.435,19.354,{"date":1625,"open":1626,"high":1627,"low":1597,"close":1626,"change":567,"percent_change":1613,"volume":1628,"transactions":9,"vwap":1626},"2025-10-21",19.39,19.53,49500,{"date":1630,"open":1631,"high":1610,"low":1632,"close":1603,"change":1633,"percent_change":621,"volume":1045,"transactions":9,"vwap":1603},"2025-10-20",19.32,19.284,0.034,{"date":1635,"open":1636,"high":1631,"low":1637,"close":1638,"change":1639,"percent_change":100,"volume":1640,"transactions":9,"vwap":1638},"2025-10-17",19.22,19.16,19.306,0.102,15400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-16",19.31,19.41,19.19,19.204,-0.217,-1.12,22000,{"date":1651,"open":1652,"high":1610,"low":1653,"close":1654,"change":1655,"percent_change":573,"volume":1656,"transactions":9,"vwap":1654},"2025-10-15",19.5,19.393,19.421,-0.009,18700,{"date":1658,"open":1597,"high":1659,"low":1597,"close":1621,"change":1660,"percent_change":460,"volume":1661,"transactions":9,"vwap":1621},"2025-10-14",19.55,0.02,27900,{"date":1663,"open":1664,"high":1618,"low":1665,"close":1644,"change":80,"percent_change":189,"volume":1666,"transactions":9,"vwap":1644},"2025-10-13",19.37,19.3,33200,{"date":1668,"open":1669,"high":1669,"low":1597,"close":1597,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1597},"2025-10-10",19.61,-0.265,-1.36,33400,{"date":1674,"open":1652,"high":23,"low":1652,"close":1675,"change":1676,"percent_change":491,"volume":1677,"transactions":9,"vwap":1675},"2025-10-09",19.535,-0.005,28200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1392,"percent_change":1472,"volume":1684,"transactions":9,"vwap":1683},"2025-10-08",19.58,19.619,19.48,19.54,19600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1676,"percent_change":491,"volume":754,"transactions":9,"vwap":1690},"2025-10-07",19.52,19.596,19.44,19.515,{"date":1692,"open":1693,"high":1693,"low":1652,"close":1687,"change":802,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1687},"2025-10-06",19.6,-0.44,18200,{"date":1697,"open":1683,"high":1698,"low":1683,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-03",19.62,19.606,0.086,0.44,19400,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1687,"change":877,"percent_change":768,"volume":1707,"transactions":9,"vwap":1687},"2025-10-02",19.45,19.56,15500,{"date":1709,"open":1682,"high":23,"low":1705,"close":1617,"change":20,"percent_change":430,"volume":1710,"transactions":9,"vwap":1617},"2025-10-01",34200,{"date":1712,"open":1627,"high":1713,"low":1682,"close":1627,"change":296,"percent_change":1183,"volume":1714,"transactions":9,"vwap":1627},"2025-09-30",19.57,37300,{"date":1716,"open":1706,"high":1610,"low":1705,"close":1610,"change":1144,"percent_change":471,"volume":1717,"transactions":9,"vwap":1610},"2025-09-29",32000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":954,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-26",19.74,19.79,19.698,19.77,0.54,32200,{"date":1727,"open":1728,"high":1721,"low":1729,"close":1730,"change":1731,"percent_change":358,"volume":1717,"transactions":9,"vwap":1730},"2025-09-25",19.75,19.64,19.664,-0.116,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":686,"percent_change":738,"volume":1738,"transactions":9,"vwap":1737},"2025-09-24",19.87,19.889,19.76,19.78,21100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1530,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-23",20,20.01,19.862,19.92,-0.35,37800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1429,"percent_change":882,"volume":1752,"transactions":9,"vwap":1751},"2025-09-22",19.85,20.049999,19.99,26100,{"date":1754,"open":1755,"high":1751,"low":1756,"close":1757,"change":370,"percent_change":655,"volume":1758,"transactions":9,"vwap":1757},"2025-09-19",19.9,19.871,19.91,40200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1462,"percent_change":1462,"volume":1763,"transactions":9,"vwap":1762},"2025-09-18",20.059999,19.93,22900,{"date":1765,"open":1757,"high":1742,"low":1757,"close":1762,"change":200,"percent_change":573,"volume":1376,"transactions":9,"vwap":1762},"2025-09-17",{"date":1767,"open":1762,"high":1768,"low":1769,"close":1770,"change":200,"percent_change":573,"volume":1341,"transactions":9,"vwap":1770},"2025-09-16",20.02,19.882,19.94,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":573,"percent_change":1585,"volume":1710,"transactions":9,"vwap":1775},"2025-09-15",20.14,19.917,19.95,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1741,"change":1780,"percent_change":1600,"volume":1781,"transactions":9,"vwap":1741},"2025-09-12",20.15,19.987,-0.157,24200,{"date":1783,"open":1784,"high":1785,"low":1761,"close":1786,"change":1787,"percent_change":43,"volume":1788,"transactions":9,"vwap":1786},"2025-09-11",20.11,20.19,20.157,0.097,35200,{"date":1790,"open":1741,"high":1791,"low":1741,"close":1761,"change":87,"percent_change":1455,"volume":1792,"transactions":9,"vwap":1761},"2025-09-10",20.26,46100,{"date":1794,"open":1757,"high":1757,"low":1728,"close":1795,"change":1796,"percent_change":260,"volume":1797,"transactions":9,"vwap":1795},"2025-09-09",19.84,-0.017,32900,{"date":1799,"open":1749,"high":1800,"low":1728,"close":1801,"change":1115,"percent_change":150,"volume":1802,"transactions":9,"vwap":1801},"2025-09-08",19.86,19.857,53300,{"date":1804,"open":1770,"high":1770,"low":1805,"close":1749,"change":370,"percent_change":655,"volume":1725,"transactions":9,"vwap":1749},"2025-09-05",19.71,{"date":1807,"open":1808,"high":1734,"low":1809,"close":1734,"change":1429,"percent_change":882,"volume":1810,"transactions":9,"vwap":1734},"2025-09-04",19.82,19.66,30600,{"date":1812,"open":1808,"high":1808,"low":1805,"close":1721,"change":200,"percent_change":573,"volume":1813,"transactions":9,"vwap":1721},"2025-09-03",26900,{"date":1815,"open":1795,"high":1816,"low":1817,"close":1818,"change":371,"percent_change":269,"volume":1819,"transactions":9,"vwap":1818},"2025-09-02",19.843,19.67,19.8,36700,{"date":1821,"open":1741,"high":1741,"low":1822,"close":1757,"change":200,"percent_change":573,"volume":1823,"transactions":9,"vwap":1757},"2025-08-29",19.846,20500,{"date":1825,"open":1751,"high":1751,"low":1800,"close":1744,"change":1826,"percent_change":877,"volume":1738,"transactions":9,"vwap":1744},"2025-08-28",0.006,{"date":1828,"open":1755,"high":1829,"low":1755,"close":1830,"change":1831,"percent_change":784,"volume":1832,"transactions":9,"vwap":1830},"2025-08-27",19.97,19.914,0.024,34100,{"date":1834,"open":1744,"high":1835,"low":1749,"close":1836,"change":1098,"percent_change":737,"volume":1837,"transactions":9,"vwap":1836},"2025-08-26",19.949,19.89,46300,{"date":1839,"open":1775,"high":1751,"low":1757,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-25",19.916,-0.354,-1.75,46700,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":80,"percent_change":517,"volume":1849,"transactions":9,"vwap":1848},"2025-08-22",20.163,20.293,20.27,39200,{"date":1851,"open":1848,"high":1848,"low":1852,"close":1853,"change":934,"percent_change":574,"volume":1854,"transactions":9,"vwap":1853},"2025-08-21",20.1,20.13,27800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":639,"volume":1672,"transactions":9,"vwap":1860},"2025-08-20",20.174,20.22,20.12,20.185,0.015,{"date":1863,"open":1864,"high":1865,"low":1784,"close":1866,"change":1428,"percent_change":639,"volume":1867,"transactions":9,"vwap":1866},"2025-08-19",20.18,20.23,20.17,38600,{"date":1869,"open":1870,"high":1871,"low":1741,"close":1872,"change":1873,"percent_change":1568,"volume":1874,"transactions":9,"vwap":1872},"2025-08-18",20.2,20.21,20.156,0.066,43100,{"date":1876,"open":1864,"high":1864,"low":1877,"close":1877,"change":573,"percent_change":1585,"volume":795,"transactions":9,"vwap":1877},"2025-08-15",20.09,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1773,"change":1861,"percent_change":639,"volume":924,"transactions":9,"vwap":1773},"2025-08-14",20.07,20.158,{"date":1883,"open":1750,"high":1853,"low":1750,"close":1884,"change":971,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-13",20.125,0.52,31000,{"date":1888,"open":1741,"high":1784,"low":1741,"close":1768,"change":20,"percent_change":430,"volume":1889,"transactions":9,"vwap":1768},"2025-08-12",23400,{"date":1891,"open":1741,"high":1892,"low":1741,"close":1761,"change":567,"percent_change":1308,"volume":1893,"transactions":9,"vwap":1761},"2025-08-11",20.08,37500,{"date":1895,"open":1896,"high":1852,"low":1775,"close":1742,"change":1462,"percent_change":1462,"volume":1897,"transactions":9,"vwap":1742},"2025-08-08",20.079,39700,{"date":1899,"open":1880,"high":1853,"low":1762,"close":1742,"change":573,"percent_change":1585,"volume":1900,"transactions":9,"vwap":1742},"2025-08-07",36000,{"date":1902,"open":1742,"high":1877,"low":1775,"close":1761,"change":567,"percent_change":1308,"volume":872,"transactions":9,"vwap":1761},"2025-08-06",{"date":1904,"open":1870,"high":1870,"low":1905,"close":1742,"change":20,"percent_change":430,"volume":1906,"transactions":9,"vwap":1742},"2025-08-05",19.96,16200,{"date":1908,"open":1909,"high":1750,"low":1909,"close":1750,"change":1308,"percent_change":980,"volume":1910,"transactions":9,"vwap":1750},"2025-08-04",19.83,30000,{"date":1912,"open":1741,"high":1913,"low":1737,"close":1818,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1818},"2025-08-01",20.028999,-0.245,-1.22,48000,{"date":1918,"open":1773,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":110,"volume":1262,"transactions":9,"vwap":1920},"2025-07-31",20.25,20.045,-0.035,{"date":1923,"open":1852,"high":1866,"low":1741,"close":1892,"change":200,"percent_change":573,"volume":1924,"transactions":9,"vwap":1892},"2025-07-30",23600,{"date":1926,"open":1858,"high":1858,"low":1877,"close":1877,"change":371,"percent_change":325,"volume":1927,"transactions":9,"vwap":1877},"2025-07-29",45500,{"date":1929,"open":1930,"high":1930,"low":1866,"close":1870,"change":1931,"percent_change":1932,"volume":1418,"transactions":9,"vwap":1870},"2025-07-28",20.36,-0.355,-1.73,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":135,"volume":1939,"transactions":9,"vwap":1937},"2025-07-25",20.42,20.56,20.555,0.095,64800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":728,"volume":1889,"transactions":9,"vwap":1945},"2025-07-24",20.453,20.467,20.38,20.46,0.079,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1271,"percent_change":1953,"volume":1445,"transactions":9,"vwap":1952},"2025-07-23",20.394,20.446,20.31,20.381,0.42,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1429,"volume":1961,"transactions":9,"vwap":1959},"2025-07-22",20.28,20.309,20.225,20.296,0.016,18300,{"date":1963,"open":1848,"high":1964,"low":1965,"close":1956,"change":1966,"percent_change":1660,"volume":1967,"transactions":9,"vwap":1956},"2025-07-21",20.35,20.151,0.004,42400,{"date":1969,"open":1970,"high":1971,"low":1870,"close":1972,"change":905,"percent_change":824,"volume":1695,"transactions":9,"vwap":1972},"2025-07-18",20.3,20.411,20.276,{"date":1974,"open":1880,"high":1975,"low":1880,"close":1970,"change":809,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1970},"2025-07-17",20.322,0.97,23700,{"date":1979,"open":1778,"high":1778,"low":1775,"close":1980,"change":1981,"percent_change":1953,"volume":997,"transactions":9,"vwap":1980},"2025-07-16",20.105,0.084,{"date":1983,"open":1865,"high":1865,"low":1984,"close":1985,"change":1144,"percent_change":398,"volume":1849,"transactions":9,"vwap":1985},"2025-07-15",19.98,20.021,{"date":1987,"open":1785,"high":1871,"low":1852,"close":1988,"change":1989,"percent_change":930,"volume":1990,"transactions":9,"vwap":1988},"2025-07-14",20.201,0.115,11600,{"date":1992,"open":1791,"high":1791,"low":1993,"close":1994,"change":1995,"percent_change":506,"volume":1996,"transactions":9,"vwap":1994},"2025-07-11",20.069,20.086,-0.194,19200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1956,"change":877,"percent_change":768,"volume":1539,"transactions":9,"vwap":1956},"2025-07-10",20.245,20.33,20.219,{"date":2003,"open":1956,"high":1956,"low":1864,"close":1919,"change":1831,"percent_change":784,"volume":2004,"transactions":9,"vwap":1919},"2025-07-09",14400,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1137,"volume":1257,"transactions":9,"vwap":2009},"2025-07-08",20.32,20.208,20.226,-0.074,{"date":2012,"open":2000,"high":2013,"low":2014,"close":1970,"change":2015,"percent_change":260,"volume":2016,"transactions":9,"vwap":1970},"2025-07-07",20.379,20.235,-0.019,12400,{"date":2018,"open":1951,"high":2019,"low":2020,"close":2021,"change":721,"percent_change":917,"volume":2022,"transactions":9,"vwap":2021},"2025-07-03",20.357,20.221,20.319,8500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":1870,"change":2027,"percent_change":1183,"volume":2028,"transactions":9,"vwap":1870},"2025-07-02",20.24,20.136,-0.062,25200,{"date":2030,"open":1778,"high":2031,"low":1784,"close":2032,"change":2033,"percent_change":1473,"volume":2034,"transactions":9,"vwap":2032},"2025-07-01",20.29,20.262,0.143,17800,{"date":2036,"open":1852,"high":1853,"low":2037,"close":2038,"change":1380,"percent_change":871,"volume":2039,"transactions":9,"vwap":2038},"2025-06-30",20.014999,20.119,19300,{"date":2041,"open":1750,"high":1852,"low":2042,"close":1761,"change":2043,"percent_change":50,"volume":2044,"transactions":9,"vwap":1761},"2025-06-27",19.978,0.098,17000,{"date":2046,"open":1775,"high":1829,"low":2047,"close":2048,"change":2049,"percent_change":340,"volume":1492,"transactions":9,"vwap":2048},"2025-06-26",19.88,19.962,0.022,{"date":2051,"open":1773,"high":1773,"low":1795,"close":1770,"change":2052,"percent_change":847,"volume":2053,"transactions":9,"vwap":1770},"2025-06-25",-0.178,39400,{"date":2055,"open":1905,"high":2056,"low":1775,"close":2057,"change":2058,"percent_change":1198,"volume":2059,"transactions":9,"vwap":2057},"2025-06-24",20.143,20.118,0.176,40900,{"date":2061,"open":1909,"high":2062,"low":2063,"close":2062,"change":793,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-06-23",19.942,19.69,-1.03,35300,{"date":2067,"open":1919,"high":1919,"low":2068,"close":1778,"change":567,"percent_change":1308,"volume":2069,"transactions":9,"vwap":1778},"2025-06-20",19.968,42800,{"date":2071,"open":2072,"high":1919,"low":1852,"close":1852,"change":824,"percent_change":358,"volume":1539,"transactions":9,"vwap":1852},"2025-06-18",20.175,{"date":2074,"open":2075,"high":2076,"low":1870,"close":1858,"change":824,"percent_change":358,"volume":2077,"transactions":9,"vwap":1858},"2025-06-17",20.295,20.325,18000,{"date":2079,"open":1964,"high":2080,"low":2025,"close":2081,"change":721,"percent_change":917,"volume":2082,"transactions":9,"vwap":2081},"2025-06-16",20.41,20.34,15300,{"date":2084,"open":1930,"high":2085,"low":1870,"close":2020,"change":2086,"percent_change":451,"volume":1576,"transactions":9,"vwap":2020},"2025-06-13",20.39,-0.269,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":460,"percent_change":50,"volume":1534,"transactions":9,"vwap":2091},"2025-06-12",20.5,20.405,20.49,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2085,"change":370,"percent_change":655,"volume":2096,"transactions":9,"vwap":2085},"2025-06-11",20.45,20.326,20300,{"date":2098,"open":2085,"high":2080,"low":1951,"close":2080,"change":1660,"percent_change":460,"volume":1539,"transactions":9,"vwap":2080},"2025-06-10",{"date":2100,"open":1936,"high":1936,"low":1951,"close":2085,"change":1404,"percent_change":21,"volume":769,"transactions":9,"vwap":2085},"2025-06-09",{"date":2102,"open":1936,"high":1936,"low":1944,"close":2103,"change":324,"percent_change":803,"volume":2104,"transactions":9,"vwap":2103},"2025-06-06",20.435,63000,{"date":2106,"open":2107,"high":2108,"low":1964,"close":2108,"change":1472,"percent_change":1051,"volume":2096,"transactions":9,"vwap":2108},"2025-06-05",20.48,20.53,{"date":2110,"open":2111,"high":2112,"low":1930,"close":2113,"change":732,"percent_change":567,"volume":2114,"transactions":9,"vwap":2113},"2025-06-04",20.439,20.469,20.4,33900,{"date":2116,"open":1930,"high":2117,"low":2007,"close":2085,"change":1861,"percent_change":639,"volume":2118,"transactions":9,"vwap":2085},"2025-06-03",20.431,21900,{"date":2120,"open":2107,"high":2107,"low":1919,"close":2121,"change":1676,"percent_change":370,"volume":2122,"transactions":9,"vwap":2121},"2025-06-02",20.375,35500,{"date":2124,"open":1970,"high":1945,"low":2031,"close":1944,"change":704,"percent_change":1701,"volume":2125,"transactions":9,"vwap":1944},"2025-05-30",34500,{"date":2127,"open":2128,"high":2128,"low":1870,"close":2031,"change":877,"percent_change":768,"volume":2129,"transactions":9,"vwap":2031},"2025-05-29",20.47,35900,{"date":2131,"open":2132,"high":2132,"low":2025,"close":1791,"change":1165,"percent_change":1745,"volume":2133,"transactions":9,"vwap":1791},"2025-05-28",20.43,43700,{"date":2135,"open":1930,"high":2085,"low":1870,"close":2136,"change":779,"percent_change":260,"volume":2137,"transactions":9,"vwap":2136},"2025-05-27",20.332,31300,{"date":2139,"open":2081,"high":2113,"low":2140,"close":1964,"change":788,"percent_change":537,"volume":2141,"transactions":9,"vwap":1964},"2025-05-23",20.248,11100,{"date":2143,"open":2107,"high":2144,"low":2145,"close":2146,"change":370,"percent_change":655,"volume":1413,"transactions":9,"vwap":2146},"2025-05-22",20.519,20.37,20.449,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2112,"change":2152,"percent_change":2153,"volume":1262,"transactions":9,"vwap":2112},"2025-05-21",20.6,20.62,20.425,-0.152,-0.74,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":888,"percent_change":314,"volume":993,"transactions":9,"vwap":2158},"2025-05-20",20.7,20.59,20.621,{"date":2160,"open":2089,"high":175,"low":2089,"close":2161,"change":2162,"percent_change":979,"volume":2163,"transactions":9,"vwap":2161},"2025-05-19",20.674,0.047,59600,{"date":2165,"open":2150,"high":2166,"low":1945,"close":2167,"change":2168,"percent_change":590,"volume":2169,"transactions":9,"vwap":2167},"2025-05-16",20.64,20.627,0.166,39300,{"date":2171,"open":1951,"high":2107,"low":1951,"close":2172,"change":2173,"percent_change":1198,"volume":1695,"transactions":9,"vwap":2172},"2025-05-15",20.461,0.178,{"date":2175,"open":1864,"high":2000,"low":1864,"close":2176,"change":1012,"percent_change":1575,"volume":2177,"transactions":9,"vwap":2176},"2025-05-14",20.283,46400,{"date":2179,"open":1936,"high":1936,"low":2000,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-13",20.359,-0.171,-0.83,26800,{"date":2185,"open":2186,"high":2186,"low":1919,"close":2108,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2108},"2025-05-12",20.55,0.369,1.83,62400,{"date":2191,"open":1870,"high":1871,"low":1852,"close":2192,"change":2193,"percent_change":567,"volume":2194,"transactions":9,"vwap":2192},"2025-05-09",20.161,0.011,32400,{"date":2196,"open":1919,"high":1970,"low":1852,"close":1778,"change":1700,"percent_change":1062,"volume":2197,"transactions":9,"vwap":1778},"2025-05-08",66500,{"date":2199,"open":1762,"high":1852,"low":1755,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-07",20.063999,0.168,0.84,24900,{"date":179,"open":1744,"high":1741,"low":2205,"close":2206,"change":905,"percent_change":824,"volume":1499,"transactions":9,"vwap":2206},19.875,19.896]