[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPAR":3,"homepage-market-summary":30,"stock-historical-RPAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RPAR","2026-10-07",{"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},"RPAR Risk Parity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0129,0.42836,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.11,21.0357,21.115,21.0339,21.2586,-0.1486,-0.7,12455.052771,23.69,20.9857,30470.222508210318,4.6,1713,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.12,32429,11836596.072069,9.21,"2025-04-25",[183,186,195,205,215,224,233,243,252,262,272,281,292,302,312,322,333,343,354,364,371,380,391,401,410,419,429,437,446,455,466,475,484,493,502,511,520,529,538,548,557,563,569,576,585,593,601,609,619,629,638,647,656,665,674,682,690,700,709,717,726,733,742,749,756,762,768,771,777,784,789,793,800,806,810,816,824,832,838,846,852,860,868,874,880,884,890,897,904,913,918,924,929,935,942,948,953,960,965,970,976,982,987,993,1000,1006,1013,1020,1026,1030,1034,1040,1046,1053,1059,1064,1069,1074,1079,1084,1088,1091,1094,1098,1101,1105,1109,1114,1118,1122,1127,1132,1136,1142,1148,1155,1161,1165,1172,1177,1182,1190,1195,1199,1202,1206,1209,1215,1221,1225,1232,1238,1244,1252,1258,1264,1270,1276,1282,1288,1292,1299,1304,1309,1314,1320,1326,1332,1338,1343,1349,1355,1359,1366,1370,1373,1378,1385,1389,1395,1401,1407,1412,1416,1421,1424,1428,1431,1436,1439,1444,1449,1455,1460,1464,1469,1475,1478,1481,1485,1490,1497,1505,1514,1521,1527,1532,1538,1541,1546,1551,1553,1558,1562,1567,1572,1576,1581,1587,1595,1601,1606,1612,1615,1619,1625,1632,1637,1645,1649,1656,1661,1667,1671,1676,1679,1682,1685,1688,1693,1697,1702,1705,1710,1716,1722,1726,1731,1737,1742,1749,1752,1756,1761,1764,1770,1774,1780,1787,1792,1797,1803,1808,1814,1820,1826,1831,1836,1841,1847,1853,1858,1862,1870,1878,1886,1892,1900,1907,1915,1919,1924,1929,1935,1939,1945,1950,1956,1962,1968,1970,1975,1982,1987,1991,1998,2003,2008,2013,2018,2024,2028,2033,2040,2043,2046,2051,2056,2061,2069,2075,2082,2087,2094,2100,2105,2109,2115,2118,2120,2123,2129,2135,2137,2142,2148,2151,2155,2157,2161,2166,2172,2176,2181,2187,2192,2198,2202,2208,2213,2219,2226,2232,2239,2246,2251,2257,2265,2268,2272,2279,2284,2289,2295,2299,2305,2309,2313,2317,2323,2325,2330,2335,2339,2343],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},100,21.0994,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",21.21,21.3,0.0878,0.41,4457.153607,107,21.2753,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",21.132,21.1,21.1708,0.0308,0.15,40375.476281,133,21.1664,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",21.28,21.3468,21.14,0.0072,0.03,8828.864341,116,21.177,{"date":216,"open":217,"high":218,"low":26,"close":219,"change":220,"percent_change":-6,"volume":221,"transactions":222,"vwap":223},"2026-10-01",20.995,21.22,21.1328,-0.0008,103901.709401,149,21.1205,{"date":225,"open":226,"high":226,"low":198,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",21.2516,21.1336,-0.0958,-0.45,10749.105971,150,21.1411,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",21.32,21.155,21.2294,-0.1306,-0.61,71557.561386,212,21.248,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":162,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",21.77,21.19,21.36,-1.16,26101.400862,210,21.2682,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":-6,"volume":259,"transactions":260,"vwap":261},"2026-09-25",21.64,21.65,21.56,21.61,-0.0007,13865.749053,136,21.6082,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",21.7,21.72,21.6107,-0.1955,-0.9,4132.196128,102,21.6774,{"date":273,"open":274,"high":274,"low":245,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",21.95,21.8062,-0.3538,-1.6,74951.88625,148,21.8112,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",22.15,22.19,22.115,22.16,0.009,0.04,15475.788718,93,22.1536,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",22.1,22.2,22.151,0.17,0.77,13353.311764,130,22.1553,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",22.005,21.9714,21.981,-0.1106,-0.5,2704.25406,83,21.9825,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",22.04,22.11,22.0916,0.2532,1.16,12115.728856,90,22.095,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",22.03,22.08,21.79,21.8384,-0.1386,-0.63,10529.256421,141,21.9969,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",21.9301,21.994,21.977,-0.033,-0.15,3165.712422,84,21.9702,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",22,22.14,21.97,22.01,-0.1142,-0.52,7964.274598,115,22.0732,{"date":355,"open":356,"high":357,"low":315,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",22.27,22.32,22.1242,0.0442,0.2,2161.102735,77,22.2501,{"date":365,"open":366,"high":366,"low":325,"close":325,"change":367,"percent_change":368,"volume":369,"transactions":213,"vwap":370},"2026-09-10",22.22,-0.33,-1.47,4515.875676,22.1838,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",22.55,22.41,-0.1279,-0.57,4711.463687,81,22.4553,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",22.62,22.63,22.53,22.5379,-0.0198,-0.09,10686.208489,105,22.5524,{"date":392,"open":393,"high":394,"low":373,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",22.57,22.58,22.5577,-0.0413,-0.18,14751.783503,111,22.5683,{"date":402,"open":403,"high":403,"low":394,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",22.68,22.599,0.124,0.55,3908.65176,106,22.6063,{"date":411,"open":412,"high":413,"low":374,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",22.44,22.475,0.085,0.38,8874.015004,101,22.4471,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",22.35,22.48,22.39,-0.08,-0.36,7610.063923,110,22.3991,{"date":430,"open":422,"high":431,"low":374,"close":432,"change":433,"percent_change":397,"volume":434,"transactions":435,"vwap":436},"2026-08-31",22.485,22.47,-0.041,22097.494592,179,22.434,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":268,"volume":443,"transactions":444,"vwap":445},"2026-08-28",22.75,22.49,22.511,-0.205,20775.680383,157,22.5176,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":341,"vwap":454},"2026-08-27",22.69,22.77,22.716,-0.0032,-0.01,4136.013106,22.7101,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",22.76,22.775,22.65,22.7192,-0.0908,-0.4,18125.5302,126,22.7169,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",22.67,22.81,0.194,0.86,11052.263422,79,22.7505,{"date":476,"open":477,"high":477,"low":394,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",22.6549,22.616,0.096,0.43,8912.154771,118,22.6145,{"date":485,"open":486,"high":393,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",22.54,22.52,0.0005,0,5098.7365,97,22.5452,{"date":494,"open":495,"high":496,"low":374,"close":497,"change":498,"percent_change":288,"volume":499,"transactions":500,"vwap":501},"2026-08-20",22.51,22.618,22.5195,0.0081,9635.624667,129,22.5056,{"date":503,"open":432,"high":504,"low":412,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",22.56,22.5114,0.3535,1.6,2889.996855,103,22.5032,{"date":512,"open":286,"high":513,"low":294,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",22.1848,22.1579,-0.0621,-0.28,58681.050513,135,22.1047,{"date":521,"open":522,"high":523,"low":524,"close":366,"change":452,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",22.26,22.2768,22.2101,-0.04,3492.67207,119,22.244,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":525,"percent_change":397,"volume":535,"transactions":536,"vwap":537},"2026-08-14",22.2886,22.31,22.21,22.23,64582.221968,173,22.2834,{"date":539,"open":540,"high":541,"low":542,"close":356,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",22.29,22.4,22.24,-0.03,-0.13,74639.47494,109,22.3646,{"date":549,"open":550,"high":550,"low":540,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",22.33,22.3,0.11,0.5,7286.2849,124,22.3062,{"date":558,"open":559,"high":540,"low":284,"close":284,"change":525,"percent_change":397,"volume":560,"transactions":561,"vwap":562},"2026-08-11",22.2637,56957.5297,82,22.2823,{"date":564,"open":565,"high":566,"low":565,"close":534,"change":145,"percent_change":387,"volume":567,"transactions":500,"vwap":568},"2026-08-10",22.2051,22.28,23772.553337,22.2581,{"date":570,"open":542,"high":571,"low":286,"close":572,"change":297,"percent_change":298,"volume":573,"transactions":574,"vwap":575},"2026-08-07",22.73,22.25,169814.933749,177,22.2194,{"date":577,"open":578,"high":578,"low":579,"close":325,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",22.18,22.07,-0.086,-0.39,4727.505217,70,22.0924,{"date":586,"open":578,"high":534,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",22.166,0.106,0.48,7803.423937,95,22.2111,{"date":594,"open":324,"high":578,"low":347,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",22.06,0.28,1.29,17849.9297,140,22.111,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":596,"volume":607,"transactions":500,"vwap":608},"2026-08-03",21.86,21.87,21.78,0.0608,12310.389623,21.8324,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",21.68,21.74,21.7192,-0.121,-0.55,4136.616455,76,21.6935,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":352,"vwap":628},"2026-07-30",21.765,21.865,21.71,21.8402,0.1828,0.84,11957.846567,21.7906,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":193,"vwap":637},"2026-07-29",21.824,21.92,21.6574,-0.1936,-0.89,37604.503023,21.7891,{"date":639,"open":604,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":491,"vwap":646},"2026-07-28",21.88,21.8201,21.851,0.0183,0.08,1099.49204,21.8531,{"date":648,"open":649,"high":650,"low":326,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":491,"vwap":655},"2026-07-27",21.81,21.929,21.8327,0.0197,0.09,7212.951397,21.8462,{"date":657,"open":640,"high":640,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",21.795,21.813,0.053,0.24,4077.023242,69,21.8125,{"date":666,"open":605,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":352,"vwap":673},"2026-07-23",21.85,21.75,21.76,-0.1793,-0.82,7769.884888,21.7835,{"date":675,"open":345,"high":348,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":408,"vwap":681},"2026-07-22",21.91,21.9393,0.0211,0.1,41673.328435,21.9513,{"date":683,"open":649,"high":632,"low":649,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",21.9182,0.1413,0.65,23868.025997,123,21.8526,{"date":691,"open":692,"high":676,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",21.9,21.7501,21.7769,-0.1003,-0.46,17696.917104,112,21.793,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",21.93,21.8772,0.0449,0.21,2277.060857,63,21.9193,{"date":710,"open":669,"high":711,"low":669,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":300,"vwap":716},"2026-07-16",21.871,21.8323,-0.1599,-0.73,18737.438558,21.8474,{"date":718,"open":719,"high":720,"low":347,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":389,"vwap":725},"2026-07-15",21.99,21.995,21.9922,0.0122,0.06,8636.399414,21.9755,{"date":727,"open":348,"high":728,"low":274,"close":729,"change":730,"percent_change":686,"volume":731,"transactions":341,"vwap":732},"2026-07-14",22.0199,21.98,0.142,12895.81167,21.9748,{"date":734,"open":735,"high":736,"low":649,"close":737,"change":738,"percent_change":635,"volume":739,"transactions":740,"vwap":741},"2026-07-13",21.935,21.945,21.838,-0.197,18607.660605,121,21.8795,{"date":743,"open":729,"high":744,"low":274,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",22.049999,22.035,0.049,0.22,7600,{"date":750,"open":729,"high":744,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",21.96,21.986,0.078,0.36,4700,{"date":757,"open":604,"high":702,"low":758,"close":759,"change":760,"percent_change":157,"volume":761,"transactions":9,"vwap":759},"2026-07-08",21.775,21.908,-0.052,4600,{"date":763,"open":764,"high":764,"low":751,"close":751,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":751},"2026-07-07",22.17,-0.29,-1.3,13200,{"date":769,"open":533,"high":572,"low":295,"close":572,"change":653,"percent_change":191,"volume":770,"transactions":9,"vwap":572},"2026-07-06",32700,{"date":772,"open":295,"high":773,"low":774,"close":286,"change":775,"percent_change":360,"volume":776,"transactions":9,"vwap":286},"2026-07-02",22.215,22.094999,0.044,6700,{"date":778,"open":779,"high":542,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",22.205,22.116,-0.144,-0.65,157000,{"date":785,"open":786,"high":786,"low":522,"close":522,"change":787,"percent_change":329,"volume":788,"transactions":9,"vwap":522},"2026-06-30",22.46,-0.14,157200,{"date":790,"open":551,"high":541,"low":542,"close":541,"change":791,"percent_change":615,"volume":792,"transactions":9,"vwap":541},"2026-06-29",-0.125,96500,{"date":794,"open":786,"high":394,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",22.43,22.525,-0.022,-0.1,7700,{"date":801,"open":504,"high":382,"low":487,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",22.547,0.087,0.39,23700,{"date":807,"open":432,"high":384,"low":412,"close":786,"change":808,"percent_change":145,"volume":809,"transactions":9,"vwap":786},"2026-06-24",-0.004,11800,{"date":811,"open":786,"high":373,"low":412,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",22.464,-0.206,-0.91,22900,{"date":817,"open":818,"high":819,"low":820,"close":468,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":468},"2026-06-22",22.79,22.799,22.66,-0.165,-0.72,15300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",22.94,22.801,22.835,0.095,0.42,11500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":787,"percent_change":239,"volume":837,"transactions":9,"vwap":836},"2026-06-17",22.95,22.999,22.74,18300,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",22.9,22.972,22.88,-0.06,-0.26,9800,{"date":847,"open":848,"high":848,"low":849,"close":826,"change":850,"percent_change":471,"volume":851,"transactions":9,"vwap":826},"2026-06-15",22.97,22.89,0.195,16500,{"date":853,"open":854,"high":855,"low":504,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",22.6,22.761,22.745,0.115,0.51,22000,{"date":861,"open":862,"high":863,"low":864,"close":383,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":383},"2026-06-11",22.37,22.645,22.345,0.375,1.69,3000,{"date":869,"open":374,"high":495,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",22.255,-0.243,-1.08,2300,{"date":875,"open":459,"high":459,"low":357,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",22.498,0.028,0.12,17300,{"date":881,"open":459,"high":459,"low":432,"close":432,"change":121,"percent_change":882,"volume":883,"transactions":9,"vwap":432},"2026-06-08",-0.53,8800,{"date":885,"open":842,"high":842,"low":504,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",22.59,-0.49,-2.12,8500,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":211,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-04",23.01,23.09,23.08,0.13,6400,{"date":898,"open":751,"high":899,"low":751,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",23.082001,23.049999,-0.11,-0.47,20200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",23.15,23.2,23.145,23.16,0.19,0.83,17800,{"date":914,"open":849,"high":915,"low":849,"close":848,"change":916,"percent_change":747,"volume":917,"transactions":9,"vwap":848},"2026-06-01",23.065001,0.05,3700,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":489,"percent_change":489,"volume":923,"transactions":9,"vwap":922},"2026-05-29",22.975,23.11,22.92,22800,{"date":925,"open":926,"high":927,"low":926,"close":922,"change":916,"percent_change":747,"volume":928,"transactions":9,"vwap":922},"2026-05-28",22.82,23.02,20300,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":288,"volume":799,"transactions":9,"vwap":933},"2026-05-27",22.96,22.8,22.87,0.01,{"date":936,"open":937,"high":826,"low":938,"close":939,"change":360,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",22.901,22.85,22.86,0.88,18500,{"date":943,"open":944,"high":439,"low":945,"close":820,"change":288,"percent_change":946,"volume":947,"transactions":9,"vwap":820},"2026-05-22",22.72,22.61,0.18,15600,{"date":949,"open":487,"high":448,"low":950,"close":382,"change":951,"percent_change":644,"volume":952,"transactions":9,"vwap":382},"2026-05-21",22.489,0.019,5000,{"date":954,"open":945,"high":945,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",22.538,22.601,0.291,1.3,17000,{"date":961,"open":962,"high":786,"low":532,"close":532,"change":765,"percent_change":963,"volume":964,"transactions":9,"vwap":532},"2026-05-19",22.36,-1.28,15100,{"date":966,"open":967,"high":968,"low":440,"close":854,"change":951,"percent_change":644,"volume":969,"transactions":9,"vwap":854},"2026-05-18",22.625,22.655,68500,{"date":971,"open":972,"high":972,"low":504,"close":973,"change":462,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-15",22.98,22.581,-1.74,16600,{"date":977,"open":892,"high":978,"low":972,"close":979,"change":980,"percent_change":679,"volume":981,"transactions":9,"vwap":979},"2026-05-14",23.041,22.981,0.023,4100,{"date":983,"open":826,"high":931,"low":826,"close":984,"change":985,"percent_change":452,"volume":986,"transactions":9,"vwap":984},"2026-05-13",22.958,-0.003,4000,{"date":988,"open":826,"high":989,"low":990,"close":989,"change":991,"percent_change":462,"volume":992,"transactions":9,"vwap":989},"2026-05-12",22.961,22.843,-0.092,3100,{"date":994,"open":995,"high":996,"low":978,"close":997,"change":998,"percent_change":543,"volume":999,"transactions":9,"vwap":997},"2026-05-11",23.07,23.1,23.052999,-0.008,9300,{"date":1001,"open":972,"high":921,"low":972,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",23.061001,0.221,0.97,24000,{"date":1007,"open":1008,"high":921,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",23.059999,22.84,-0.229,-0.99,120500,{"date":1014,"open":995,"high":995,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",23.030001,23.069,0.282,1.24,8400,{"date":1021,"open":571,"high":469,"low":571,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-05",22.787,0.139,0.61,14900,{"date":1027,"open":571,"high":449,"low":854,"close":1028,"change":1029,"percent_change":887,"volume":761,"transactions":9,"vwap":1028},"2026-05-04",22.648,-0.112,{"date":1031,"open":457,"high":849,"low":457,"close":457,"change":1032,"percent_change":901,"volume":1033,"transactions":9,"vwap":457},"2026-05-01",-0.025,7200,{"date":1035,"open":1036,"high":932,"low":468,"close":1037,"change":1038,"percent_change":1039,"volume":883,"transactions":9,"vwap":1037},"2026-04-30",22.695,22.785,0.213,0.94,{"date":1041,"open":944,"high":944,"low":1042,"close":1043,"change":1044,"percent_change":782,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",22.5,22.572,-0.148,18000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":944,"change":1051,"percent_change":887,"volume":1052,"transactions":9,"vwap":944},"2026-04-28",22.7,22.78,22.64,-0.111,40400,{"date":1054,"open":1055,"high":1055,"low":449,"close":1056,"change":1057,"percent_change":101,"volume":1058,"transactions":9,"vwap":1056},"2026-04-27",22.91,22.831,-0.069,179200,{"date":1060,"open":1061,"high":1062,"low":926,"close":840,"change":1063,"percent_change":201,"volume":928,"transactions":9,"vwap":840},"2026-04-24",22.856,22.935,0.034,{"date":1065,"open":826,"high":972,"low":1009,"close":1066,"change":1067,"percent_change":308,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",22.866,-0.114,36600,{"date":1070,"open":834,"high":972,"low":840,"close":972,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":972},"2026-04-22",0.16,0.7,5200,{"date":1075,"open":927,"high":927,"low":926,"close":926,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":926},"2026-04-21",-0.19,-0.83,2600,{"date":1080,"open":1081,"high":1082,"low":922,"close":892,"change":489,"percent_change":489,"volume":1083,"transactions":9,"vwap":892},"2026-04-20",22.99,23.014999,11600,{"date":1085,"open":1081,"high":900,"low":1086,"close":892,"change":910,"percent_change":911,"volume":1087,"transactions":9,"vwap":892},"2026-04-17",22.985,6000,{"date":1089,"open":1081,"high":1081,"low":926,"close":926,"change":787,"percent_change":239,"volume":1090,"transactions":9,"vwap":926},"2026-04-16",5800,{"date":1092,"open":1055,"high":972,"low":842,"close":931,"change":934,"percent_change":288,"volume":1093,"transactions":9,"vwap":931},"2026-04-15",94700,{"date":1095,"open":972,"high":972,"low":828,"close":834,"change":201,"percent_change":1096,"volume":1097,"transactions":9,"vwap":834},"2026-04-14",0.66,44600,{"date":1099,"open":468,"high":932,"low":1050,"close":932,"change":916,"percent_change":747,"volume":1100,"transactions":9,"vwap":932},"2026-04-13",10400,{"date":1102,"open":571,"high":439,"low":383,"close":439,"change":895,"percent_change":1103,"volume":1104,"transactions":9,"vwap":439},"2026-04-10",0.57,25100,{"date":1106,"open":1107,"high":571,"low":382,"close":382,"change":525,"percent_change":397,"volume":1108,"transactions":9,"vwap":382},"2026-04-09",22.71,5300,{"date":1110,"open":571,"high":571,"low":394,"close":820,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":820},"2026-04-08",0.34,1.52,10500,{"date":1115,"open":533,"high":818,"low":578,"close":357,"change":1116,"percent_change":843,"volume":1117,"transactions":9,"vwap":357},"2026-04-07",-0.014,23400,{"date":1119,"open":374,"high":374,"low":551,"close":1120,"change":1063,"percent_change":201,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",22.334,4800,{"date":1123,"open":1124,"high":962,"low":1125,"close":551,"change":387,"percent_change":462,"volume":1126,"transactions":9,"vwap":551},"2026-04-02",22.135,22.09,9900,{"date":1128,"open":1129,"high":1130,"low":540,"close":423,"change":895,"percent_change":1131,"volume":809,"transactions":9,"vwap":423},"2026-04-01",22.332,22.425,0.58,{"date":1133,"open":346,"high":550,"low":1134,"close":522,"change":1111,"percent_change":1135,"volume":947,"transactions":9,"vwap":522},"2026-03-31",22.091999,1.55,{"date":1137,"open":1138,"high":1138,"low":632,"close":632,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":632},"2026-03-30",22.12,0.158,0.73,32400,{"date":1143,"open":245,"high":1144,"low":623,"close":1145,"change":1146,"percent_change":126,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",21.885,21.762,-0.128,34800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":516,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-26",22.059999,21.84,21.89,-1.26,13400,{"date":1156,"open":283,"high":366,"low":1157,"close":764,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":764},"2026-03-25",22.13,0.32,1.46,21800,{"date":1162,"open":658,"high":751,"low":668,"close":667,"change":387,"percent_change":1163,"volume":1164,"transactions":9,"vwap":667},"2026-03-24",-0.41,18100,{"date":1166,"open":676,"high":1167,"low":1168,"close":1169,"change":297,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-23",22.315,21.83,21.94,0.78,24600,{"date":1173,"open":572,"high":572,"low":245,"close":245,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":245},"2026-03-20",-0.563,-2.52,14300,{"date":1178,"open":1138,"high":374,"low":1138,"close":1179,"change":614,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",22.333,-0.54,13900,{"date":1183,"open":886,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",22.615,22.45,22.454,-0.256,-1.13,23200,{"date":1191,"open":1048,"high":1192,"low":448,"close":1107,"change":878,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1107},"2026-03-17",22.758,0.53,20600,{"date":1196,"open":459,"high":459,"low":486,"close":886,"change":1071,"percent_change":1197,"volume":1198,"transactions":9,"vwap":886},"2026-03-16",0.71,27400,{"date":1200,"open":394,"high":382,"low":423,"close":795,"change":339,"percent_change":53,"volume":1201,"transactions":9,"vwap":795},"2026-03-13",74800,{"date":1203,"open":1048,"high":1048,"low":393,"close":394,"change":46,"percent_change":1204,"volume":1205,"transactions":9,"vwap":394},"2026-03-12",-0.92,24200,{"date":1207,"open":926,"high":939,"low":836,"close":818,"change":424,"percent_change":150,"volume":1208,"transactions":9,"vwap":818},"2026-03-11",44100,{"date":1210,"open":1081,"high":1211,"low":1212,"close":933,"change":1213,"percent_change":1180,"volume":1214,"transactions":9,"vwap":933},"2026-03-10",23.12,22.855,-0.124,10800,{"date":1216,"open":448,"high":1217,"low":1218,"close":1217,"change":470,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-09",22.994,22.619,0.85,33700,{"date":1222,"open":439,"high":826,"low":1223,"close":932,"change":901,"percent_change":106,"volume":1224,"transactions":9,"vwap":932},"2026-03-06",22.698,47700,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1055,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1055},"2026-03-05",23,22.802,-0.253,-1.09,10000,{"date":1233,"open":907,"high":1234,"low":921,"close":1235,"change":1236,"percent_change":723,"volume":1237,"transactions":9,"vwap":1235},"2026-03-04",23.21,23.163,0.015,10200,{"date":1239,"open":894,"high":907,"low":922,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-03",23.148,-0.408,-1.73,10600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":376,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",23.52,23.56,23.46,23.556,-0.134,11700,{"date":1253,"open":1254,"high":25,"low":1255,"close":25,"change":297,"percent_change":1256,"volume":1257,"transactions":9,"vwap":25},"2026-02-27",23.61,23.58,0.72,162500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1246,"change":951,"percent_change":644,"volume":1263,"transactions":9,"vwap":1246},"2026-02-26",23.49,23.55,23.43,46100,{"date":1265,"open":1266,"high":1261,"low":1248,"close":1267,"change":1268,"percent_change":480,"volume":1269,"transactions":9,"vwap":1267},"2026-02-25",23.48,23.501,0.101,69600,{"date":1271,"open":1272,"high":1248,"low":1273,"close":1274,"change":288,"percent_change":297,"volume":1275,"transactions":9,"vwap":1274},"2026-02-24",23.34,23.32,23.4,6500,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":821,"percent_change":23,"volume":1281,"transactions":9,"vwap":1280},"2026-02-23",23.45,23.347,23.36,97300,{"date":1283,"open":1284,"high":1285,"low":909,"close":1285,"change":1286,"percent_change":1287,"volume":809,"transactions":9,"vwap":1285},"2026-02-20",23.25,23.525,0.33,1.42,{"date":1289,"open":921,"high":1290,"low":921,"close":1290,"change":877,"percent_change":878,"volume":1291,"transactions":9,"vwap":1290},"2026-02-19",23.195,21700,{"date":1293,"open":1294,"high":1295,"low":909,"close":1296,"change":1297,"percent_change":858,"volume":1298,"transactions":9,"vwap":1296},"2026-02-18",23.215,23.23,23.167,0.117,12900,{"date":1300,"open":892,"high":1301,"low":848,"close":900,"change":798,"percent_change":1302,"volume":1303,"transactions":9,"vwap":900},"2026-02-17",23.39,-0.43,14400,{"date":1305,"open":1306,"high":1307,"low":1008,"close":906,"change":934,"percent_change":288,"volume":1308,"transactions":9,"vwap":906},"2026-02-13",23.13,23.425,71700,{"date":1310,"open":1234,"high":1234,"low":1227,"close":1311,"change":1312,"percent_change":38,"volume":1313,"transactions":9,"vwap":1311},"2026-02-12",23.14,-0.05,32500,{"date":1315,"open":893,"high":1234,"low":995,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-11",23.19,0.207,0.9,72500,{"date":1321,"open":927,"high":1322,"low":848,"close":1323,"change":1324,"percent_change":297,"volume":1325,"transactions":9,"vwap":1323},"2026-02-10",23.040001,22.983,0.038,86300,{"date":1327,"open":571,"high":1328,"low":571,"close":1329,"change":705,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-09",22.968,22.945,0.92,17700,{"date":1333,"open":459,"high":836,"low":1184,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-06",22.735,0.235,1.04,57200,{"date":1339,"open":412,"high":486,"low":1340,"close":1042,"change":1341,"percent_change":581,"volume":1342,"transactions":9,"vwap":1042},"2026-02-05",22.42,-0.087,26900,{"date":1344,"open":1345,"high":836,"low":1346,"close":1347,"change":843,"percent_change":844,"volume":1348,"transactions":9,"vwap":1347},"2026-02-04",22.675,22.512,22.587,62800,{"date":1350,"open":504,"high":820,"low":486,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",22.647,0.312,1.4,75800,{"date":1356,"open":550,"high":1357,"low":551,"close":1358,"change":544,"percent_change":126,"volume":1083,"transactions":9,"vwap":1358},"2026-02-02",22.443,22.335,{"date":1360,"open":403,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1303,"transactions":9,"vwap":1363},"2026-01-30",22.708,22.34,22.465,-0.516,-2.25,{"date":1367,"open":894,"high":893,"low":836,"close":979,"change":1368,"percent_change":946,"volume":1369,"transactions":9,"vwap":979},"2026-01-29",0.041,46400,{"date":1371,"open":931,"high":931,"low":926,"close":826,"change":857,"percent_change":553,"volume":1372,"transactions":9,"vwap":826},"2026-01-28",56400,{"date":1374,"open":836,"high":828,"low":836,"close":1375,"change":1376,"percent_change":589,"volume":1377,"transactions":9,"vwap":1375},"2026-01-27",22.825,0.108,12300,{"date":1379,"open":1048,"high":933,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-26",22.661,22.717,0.197,0.87,39900,{"date":1386,"open":795,"high":394,"low":1340,"close":487,"change":1387,"percent_change":1024,"volume":1388,"transactions":9,"vwap":487},"2026-01-23",0.137,109800,{"date":1390,"open":551,"high":1391,"low":1392,"close":1393,"change":644,"percent_change":754,"volume":1394,"transactions":9,"vwap":1393},"2026-01-22",22.438,22.275,22.383,32100,{"date":1396,"open":1397,"high":1398,"low":578,"close":1398,"change":1399,"percent_change":1287,"volume":1400,"transactions":9,"vwap":1398},"2026-01-21",22.186,22.303,0.313,26200,{"date":1402,"open":348,"high":1403,"low":719,"close":719,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":719},"2026-01-20",22.285,-0.187,-0.84,37400,{"date":1408,"open":284,"high":551,"low":764,"close":1409,"change":1410,"percent_change":229,"volume":1411,"transactions":9,"vwap":1409},"2026-01-16",22.177,-0.101,109200,{"date":1413,"open":295,"high":550,"low":295,"close":1414,"change":877,"percent_change":895,"volume":1415,"transactions":9,"vwap":1414},"2026-01-15",22.278,22700,{"date":1417,"open":764,"high":357,"low":764,"close":572,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":572},"2026-01-14",0.14,0.63,33100,{"date":1422,"open":1157,"high":286,"low":325,"close":315,"change":288,"percent_change":946,"volume":1423,"transactions":9,"vwap":315},"2026-01-13",10900,{"date":1425,"open":345,"high":286,"low":1426,"close":579,"change":414,"percent_change":804,"volume":1427,"transactions":9,"vwap":579},"2026-01-12",21.998,42900,{"date":1429,"open":702,"high":345,"low":692,"close":1430,"change":730,"percent_change":686,"volume":883,"transactions":9,"vwap":1430},"2026-01-09",21.985,{"date":1432,"open":326,"high":603,"low":669,"close":1433,"change":1434,"percent_change":844,"volume":1435,"transactions":9,"vwap":1433},"2026-01-08",21.843,-0.057,13600,{"date":1437,"open":692,"high":702,"low":1151,"close":692,"change":543,"percent_change":787,"volume":1438,"transactions":9,"vwap":692},"2026-01-07",15200,{"date":1440,"open":649,"high":702,"low":649,"close":702,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":702},"2026-01-06",0.113,0.52,71800,{"date":1445,"open":265,"high":1168,"low":257,"close":1446,"change":1447,"percent_change":1383,"volume":1448,"transactions":9,"vwap":1446},"2026-01-05",21.817,0.188,27200,{"date":1450,"open":254,"high":255,"low":1451,"close":1452,"change":1453,"percent_change":911,"volume":1454,"transactions":9,"vwap":1452},"2026-01-02",21.59,21.629,0.179,25800,{"date":1456,"open":1452,"high":254,"low":1457,"close":1457,"change":1076,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-31",21.45,-0.88,26400,{"date":1461,"open":1462,"high":612,"low":254,"close":254,"change":843,"percent_change":516,"volume":1463,"transactions":9,"vwap":254},"2025-12-30",21.69,30300,{"date":1465,"open":1466,"high":264,"low":1467,"close":264,"change":1468,"percent_change":239,"volume":1019,"transactions":9,"vwap":264},"2025-12-29",21.62,21.605,-0.133,{"date":1470,"open":676,"high":676,"low":1471,"close":1472,"change":1473,"percent_change":72,"volume":1474,"transactions":9,"vwap":1472},"2025-12-26",21.781,21.833,0.016,20700,{"date":1476,"open":326,"high":1151,"low":245,"close":1446,"change":1387,"percent_change":1419,"volume":1477,"transactions":9,"vwap":1446},"2025-12-24",10300,{"date":1479,"open":1480,"high":668,"low":1480,"close":611,"change":653,"percent_change":830,"volume":823,"transactions":9,"vwap":611},"2025-12-23",21.63,{"date":1482,"open":1480,"high":254,"low":1451,"close":1451,"change":1483,"percent_change":1286,"volume":1484,"transactions":9,"vwap":1451},"2025-12-22",0.072,133600,{"date":1486,"open":1487,"high":1451,"low":1487,"close":1488,"change":1489,"percent_change":387,"volume":1423,"transactions":9,"vwap":1488},"2025-12-19",21.487,21.518,-0.019,{"date":1491,"open":1492,"high":1451,"low":1493,"close":1494,"change":1495,"percent_change":406,"volume":1496,"transactions":9,"vwap":1494},"2025-12-18",21.51,21.48,21.537,0.118,11400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":543,"volume":1504,"transactions":9,"vwap":1502},"2025-12-17",21.44,21.485,21.405,21.419,-0.006,28900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-16",21.38,21.434,21.352,21.425,-0.044,-0.2,84300,{"date":1515,"open":1516,"high":1467,"low":1517,"close":1518,"change":1519,"percent_change":339,"volume":1520,"transactions":9,"vwap":1518},"2025-12-15",21.53,21.46,21.469,-0.032,346900,{"date":1522,"open":1492,"high":257,"low":1523,"close":1524,"change":1525,"percent_change":95,"volume":1526,"transactions":9,"vwap":1524},"2025-12-12",21.43,21.501,-0.166,19800,{"date":1528,"open":1462,"high":612,"low":1529,"close":1530,"change":1368,"percent_change":910,"volume":1531,"transactions":9,"vwap":1530},"2025-12-11",21.66,21.667,19500,{"date":1533,"open":1534,"high":254,"low":1534,"close":1535,"change":1536,"percent_change":298,"volume":1537,"transactions":9,"vwap":1535},"2025-12-10",21.37,21.626,0.166,29400,{"date":1539,"open":1517,"high":1540,"low":1523,"close":1517,"change":775,"percent_change":705,"volume":767,"transactions":9,"vwap":1517},"2025-12-09",21.5,{"date":1542,"open":1543,"high":1543,"low":1501,"close":1544,"change":1545,"percent_change":696,"volume":1427,"transactions":9,"vwap":1544},"2025-12-08",21.54,21.416,-0.099,{"date":1547,"open":264,"high":264,"low":1548,"close":1548,"change":1549,"percent_change":882,"volume":1550,"transactions":9,"vwap":1548},"2025-12-05",21.515,-0.115,19200,{"date":1552,"open":1480,"high":254,"low":1451,"close":1480,"change":489,"percent_change":489,"volume":1377,"transactions":9,"vwap":1480},"2025-12-04",{"date":1554,"open":1540,"high":623,"low":1540,"close":1480,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1480},"2025-12-03",0.161,0.75,111400,{"date":1559,"open":1499,"high":1493,"low":1560,"close":1518,"change":287,"percent_change":288,"volume":1561,"transactions":9,"vwap":1518},"2025-12-02",21.41,81000,{"date":1563,"open":1564,"high":1565,"low":1517,"close":1517,"change":787,"percent_change":782,"volume":1566,"transactions":9,"vwap":1517},"2025-12-01",21.49,21.534,31600,{"date":1568,"open":1480,"high":255,"low":1569,"close":1570,"change":145,"percent_change":387,"volume":1571,"transactions":9,"vwap":1570},"2025-11-28",21,21.6,50300,{"date":1573,"open":1540,"high":255,"low":1540,"close":1466,"change":878,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1466},"2025-11-26",0.56,5700,{"date":1577,"open":1457,"high":1578,"low":1510,"close":1540,"change":1579,"percent_change":1574,"volume":1580,"transactions":9,"vwap":1540},"2025-11-25",21.52,0.119,20900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":911,"volume":1586,"transactions":9,"vwap":1584},"2025-11-24",21.29,21.381,0.176,2900,{"date":1588,"open":1589,"high":1590,"low":17,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",21.17,21.25,21.205,0.062,0.29,8900,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":887,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",21.343,21.143,-0.104,23900,{"date":1602,"open":235,"high":235,"low":1603,"close":1604,"change":1605,"percent_change":901,"volume":1100,"transactions":9,"vwap":1604},"2025-11-19",21.24,21.247,-0.023,{"date":1607,"open":218,"high":1608,"low":218,"close":1609,"change":1312,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-18",21.305,21.27,-0.23,32200,{"date":1613,"open":1614,"high":1457,"low":207,"close":235,"change":544,"percent_change":239,"volume":1377,"transactions":9,"vwap":235},"2025-11-17",21.42,{"date":1616,"open":1540,"high":1540,"low":1614,"close":1457,"change":901,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1457},"2025-11-14",-0.51,14800,{"date":1620,"open":1621,"high":623,"low":1622,"close":256,"change":1623,"percent_change":814,"volume":1624,"transactions":9,"vwap":256},"2025-11-13",21.709,21.535,-0.199,15800,{"date":1626,"open":265,"high":1627,"low":265,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-12",21.785,21.759,0.099,0.46,57100,{"date":1633,"open":257,"high":1634,"low":257,"close":1529,"change":1635,"percent_change":480,"volume":1636,"transactions":9,"vwap":1529},"2025-11-11",21.67,0.093,6900,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-10",21.58,21.498,21.567,0.175,0.82,59800,{"date":1646,"open":1609,"high":1647,"low":1609,"close":1647,"change":1648,"percent_change":72,"volume":1121,"transactions":9,"vwap":1647},"2025-11-07",21.392,0.014,{"date":1650,"open":1651,"high":1560,"low":1652,"close":1653,"change":1654,"percent_change":754,"volume":1655,"transactions":9,"vwap":1653},"2025-11-06",21.4,21.357,21.378,0.077,52600,{"date":1657,"open":235,"high":1658,"low":1583,"close":1659,"change":1032,"percent_change":121,"volume":1660,"transactions":9,"vwap":1659},"2025-11-05",21.33,21.301,5400,{"date":1662,"open":1663,"high":1664,"low":189,"close":1665,"change":1599,"percent_change":887,"volume":1666,"transactions":9,"vwap":1665},"2025-11-04",21.31,21.39,21.326,9600,{"date":1668,"open":1487,"high":1669,"low":1523,"close":1523,"change":1067,"percent_change":882,"volume":1670,"transactions":9,"vwap":1523},"2025-11-03",21.495,82100,{"date":1672,"open":1673,"high":1673,"low":1540,"close":1674,"change":797,"percent_change":798,"volume":1675,"transactions":9,"vwap":1674},"2025-10-31",21.57,21.544,4500,{"date":1677,"open":1565,"high":1529,"low":1516,"close":1678,"change":121,"percent_change":615,"volume":859,"transactions":9,"vwap":1678},"2025-10-30",21.566,{"date":1680,"open":649,"high":640,"low":1529,"close":1681,"change":1213,"percent_change":376,"volume":964,"transactions":9,"vwap":1681},"2025-10-29",21.686,{"date":1683,"open":1684,"high":1151,"low":1684,"close":649,"change":211,"percent_change":1418,"volume":1454,"transactions":9,"vwap":649},"2025-10-28",21.754,{"date":1686,"open":668,"high":605,"low":623,"close":605,"change":1687,"percent_change":201,"volume":799,"transactions":9,"vwap":605},"2025-10-27",0.033,{"date":1689,"open":605,"high":605,"low":1690,"close":1691,"change":1063,"percent_change":1071,"volume":1692,"transactions":9,"vwap":1691},"2025-10-24",21.701,21.747,14100,{"date":1694,"open":612,"high":669,"low":1695,"close":1695,"change":1696,"percent_change":211,"volume":1033,"transactions":9,"vwap":1695},"2025-10-23",21.713,0.007,{"date":1698,"open":611,"high":265,"low":1699,"close":1700,"change":1473,"percent_change":72,"volume":1701,"transactions":9,"vwap":1700},"2025-10-22",21.617,21.706,215300,{"date":1703,"open":326,"high":326,"low":611,"close":1462,"change":339,"percent_change":167,"volume":1704,"transactions":9,"vwap":1462},"2025-10-21",29500,{"date":1706,"open":623,"high":1151,"low":623,"close":1151,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1151},"2025-10-20",0.242,1.12,18900,{"date":1711,"open":254,"high":254,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1550,"transactions":9,"vwap":1713},"2025-10-17",21.55,21.598,-0.081,-0.37,{"date":1717,"open":1639,"high":611,"low":1639,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-16",21.679,0.134,0.62,22100,{"date":1723,"open":1639,"high":1529,"low":1493,"close":1724,"change":753,"percent_change":754,"volume":1725,"transactions":9,"vwap":1724},"2025-10-15",21.545,87800,{"date":1727,"open":1728,"high":1712,"low":1728,"close":1729,"change":1654,"percent_change":754,"volume":1730,"transactions":9,"vwap":1729},"2025-10-14",21.35,21.467,88800,{"date":1732,"open":1534,"high":1499,"low":1733,"close":1664,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1664},"2025-10-13",21.34,0.172,0.81,38900,{"date":1738,"open":1507,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":162,"volume":1377,"transactions":9,"vwap":1740},"2025-10-10",21.399,21.218,-0.054,{"date":1743,"open":1664,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1617,"volume":1748,"transactions":9,"vwap":1746},"2025-10-09",21.519,21.23,21.272,-0.108,40500,{"date":1750,"open":247,"high":1501,"low":1733,"close":1507,"change":653,"percent_change":830,"volume":1751,"transactions":9,"vwap":1507},"2025-10-08",35700,{"date":1753,"open":1754,"high":235,"low":1745,"close":1583,"change":552,"percent_change":1442,"volume":1755,"transactions":9,"vwap":1583},"2025-10-07",21.26,110500,{"date":1757,"open":1758,"high":1590,"low":1759,"close":1759,"change":1116,"percent_change":1760,"volume":1298,"transactions":9,"vwap":1759},"2025-10-06",21.185,21.18,-0.07,{"date":1762,"open":1603,"high":1603,"low":1763,"close":1763,"change":980,"percent_change":552,"volume":1704,"transactions":9,"vwap":1763},"2025-10-03",21.194,{"date":1765,"open":1766,"high":188,"low":1767,"close":1768,"change":288,"percent_change":910,"volume":1769,"transactions":9,"vwap":1768},"2025-10-02",21.209,21.12,21.171,3900,{"date":1771,"open":198,"high":1589,"low":198,"close":1772,"change":1773,"percent_change":360,"volume":1526,"transactions":9,"vwap":1772},"2025-10-01",21.131,0.042,{"date":1775,"open":1776,"high":1767,"low":1777,"close":1778,"change":211,"percent_change":1418,"volume":1779,"transactions":9,"vwap":1778},"2025-09-30",21.08,21.044001,21.089001,72600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":878,"volume":1786,"transactions":9,"vwap":1784},"2025-09-29",21.030001,21.070999,21.059,0.025,21200,{"date":1788,"open":1789,"high":1790,"low":1782,"close":1791,"change":808,"percent_change":145,"volume":1171,"transactions":9,"vwap":1791},"2025-09-26",21.040001,21.07,21.034,{"date":1793,"open":1782,"high":1789,"low":1794,"close":1795,"change":1796,"percent_change":288,"volume":986,"transactions":9,"vwap":1795},"2025-09-25",20.97,21.038,0.008,{"date":1798,"open":198,"high":1799,"low":1782,"close":1782,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1782},"2025-09-24",21.117,-0.065,-0.31,17400,{"date":1804,"open":1805,"high":1767,"low":1776,"close":1806,"change":1483,"percent_change":1111,"volume":1807,"transactions":9,"vwap":1806},"2025-09-23",21.09,21.094999,46600,{"date":1809,"open":1810,"high":1811,"low":1794,"close":1812,"change":1796,"percent_change":288,"volume":1813,"transactions":9,"vwap":1812},"2025-09-22",21.01,21.059999,21.023001,43700,{"date":1815,"open":1810,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":1819,"volume":941,"transactions":9,"vwap":1816},"2025-09-19",21.014999,20.95,0.055,0.26,{"date":1821,"open":1810,"high":17,"low":1817,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-18",20.96,-0.16,-0.76,67100,{"date":1827,"open":1828,"high":1609,"low":1829,"close":1767,"change":1312,"percent_change":157,"volume":1830,"transactions":9,"vwap":1767},"2025-09-17",21.2,21.049999,25700,{"date":1832,"open":1833,"high":188,"low":209,"close":1589,"change":1834,"percent_change":705,"volume":1835,"transactions":9,"vwap":1589},"2025-09-16",21.15,0.045,42500,{"date":1837,"open":1789,"high":1833,"low":1789,"close":1838,"change":753,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-15",21.125,0.37,12800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":433,"percent_change":1076,"volume":1846,"transactions":9,"vwap":1845},"2025-09-12",21.13,20.98,21.047001,70200,{"date":1848,"open":1849,"high":17,"low":1849,"close":1850,"change":1851,"percent_change":911,"volume":1852,"transactions":9,"vwap":1850},"2025-09-11",20.92,21.087999,0.173,11000,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":479,"percent_change":1630,"volume":1594,"transactions":9,"vwap":1857},"2025-09-10",20.884,20.969,20.915,{"date":1859,"open":1849,"high":1849,"low":1860,"close":1860,"change":1861,"percent_change":425,"volume":1423,"transactions":9,"vwap":1860},"2025-09-09",20.819,-0.076,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":686,"volume":1869,"transactions":9,"vwap":1867},"2025-09-08",20.85,20.9,20.81,20.895,0.135,17600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1873},"2025-09-05",20.72,20.76,20.637,0.263,1.28,52100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1442,"volume":1885,"transactions":9,"vwap":1883},"2025-09-04",20.434,20.5,20.382,20.497,0.107,32300,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1256,"volume":1435,"transactions":9,"vwap":1890},"2025-09-03",20.32,20.45,20.39,0.145,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":696,"volume":1899,"transactions":9,"vwap":1897},"2025-09-02",20.19,20.25,20.17,20.245,-0.094,16200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":116,"volume":1802,"transactions":9,"vwap":1905},"2025-08-29",20.16,20.35,20.040001,20.339,-0.066,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":552,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-28",20.3,20.44,20.29,20.405,0.54,23000,{"date":1916,"open":1896,"high":1909,"low":1896,"close":1917,"change":1785,"percent_change":878,"volume":1918,"transactions":9,"vwap":1917},"2025-08-27",20.295,24500,{"date":1920,"open":1894,"high":1921,"low":1896,"close":1922,"change":1923,"percent_change":145,"volume":1154,"transactions":9,"vwap":1922},"2025-08-26",20.28,20.27,-0.005,{"date":1925,"open":1922,"high":1926,"low":1922,"close":1927,"change":760,"percent_change":844,"volume":1928,"transactions":9,"vwap":1927},"2025-08-25",20.31,20.275,18400,{"date":1930,"open":1931,"high":1903,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1463,"transactions":9,"vwap":1932},"2025-08-22",20.2,20.327,0.327,1.64,{"date":1936,"open":1904,"high":1904,"low":1937,"close":1938,"change":843,"percent_change":101,"volume":1830,"transactions":9,"vwap":1938},"2025-08-21",19.98,20,{"date":1940,"open":1941,"high":1942,"low":1904,"close":1943,"change":934,"percent_change":916,"volume":1944,"transactions":9,"vwap":1943},"2025-08-20",20.049999,20.08,20.059999,34500,{"date":1946,"open":1942,"high":1947,"low":1904,"close":1941,"change":1948,"percent_change":934,"volume":1949,"transactions":9,"vwap":1941},"2025-08-19",20.1,0.002,24900,{"date":1951,"open":1952,"high":1942,"low":1938,"close":1953,"change":1954,"percent_change":798,"volume":1955,"transactions":9,"vwap":1953},"2025-08-18",20.07,20.048,-0.021,11300,{"date":1957,"open":1942,"high":1942,"low":1958,"close":1959,"change":1960,"percent_change":765,"volume":1961,"transactions":9,"vwap":1959},"2025-08-15",19.99,20.069,-0.059,3200,{"date":1963,"open":1964,"high":1894,"low":1965,"close":1966,"change":1967,"percent_change":714,"volume":845,"transactions":9,"vwap":1966},"2025-08-14",20.15,20.09,20.128,-0.147,{"date":1969,"open":1931,"high":1909,"low":1931,"close":1927,"change":201,"percent_change":1556,"volume":1779,"transactions":9,"vwap":1927},"2025-08-13",{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1236,"percent_change":72,"volume":1974,"transactions":9,"vwap":1973},"2025-08-12",19.88,20.125,35600,{"date":1976,"open":1977,"high":1894,"low":1978,"close":1979,"change":1980,"percent_change":38,"volume":1981,"transactions":9,"vwap":1979},"2025-08-11",20.18,20.094999,20.11,-0.045,11900,{"date":1983,"open":1952,"high":1896,"low":1952,"close":1984,"change":1985,"percent_change":297,"volume":1986,"transactions":9,"vwap":1984},"2025-08-08",20.155,0.035,8700,{"date":1988,"open":1931,"high":1931,"low":1989,"close":1990,"change":877,"percent_change":1418,"volume":1083,"transactions":9,"vwap":1990},"2025-08-07",20.105,20.12,{"date":1992,"open":1965,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":162,"volume":1997,"transactions":9,"vwap":1995},"2025-08-06",20.14,20.045,20.091999,-0.051,17900,{"date":1999,"open":1990,"high":1964,"low":1990,"close":2000,"change":2001,"percent_change":705,"volume":2002,"transactions":9,"vwap":2000},"2025-08-05",20.143,0.043,14000,{"date":2004,"open":1952,"high":2005,"low":2006,"close":1947,"change":201,"percent_change":1556,"volume":2007,"transactions":9,"vwap":1947},"2025-08-04",20.13,20.02,15000,{"date":2009,"open":1938,"high":1938,"low":2010,"close":2011,"change":2012,"percent_change":830,"volume":1083,"transactions":9,"vwap":2011},"2025-08-01",19.705,19.95,0.083,{"date":2014,"open":2015,"high":1937,"low":2016,"close":2016,"change":1605,"percent_change":121,"volume":2017,"transactions":9,"vwap":2016},"2025-07-31",19.931,19.867,6200,{"date":2019,"open":1937,"high":1938,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2017,"transactions":9,"vwap":2021},"2025-07-30",19.889,19.89,-0.222,-1.1,{"date":2025,"open":1958,"high":2026,"low":1937,"close":2026,"change":2027,"percent_change":88,"volume":1721,"transactions":9,"vwap":2026},"2025-07-29",20.112,0.182,{"date":2029,"open":1938,"high":1938,"low":2030,"close":2031,"change":1213,"percent_change":2032,"volume":1748,"transactions":9,"vwap":2031},"2025-07-28",19.91,19.93,-0.62,{"date":2034,"open":1938,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2035},"2025-07-25",20.054001,19.96,0.004,0.02,40100,{"date":2041,"open":1938,"high":1942,"low":1938,"close":1941,"change":145,"percent_change":798,"volume":2042,"transactions":9,"vwap":1941},"2025-07-24",36300,{"date":2044,"open":1941,"high":1942,"low":2006,"close":1952,"change":2045,"percent_change":46,"volume":1025,"transactions":9,"vwap":1952},"2025-07-23",-0.042,{"date":2047,"open":2006,"high":2005,"low":2006,"close":2026,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2026},"2025-07-22",0.152,0.76,26800,{"date":2052,"open":2053,"high":1994,"low":2054,"close":2036,"change":297,"percent_change":471,"volume":2055,"transactions":9,"vwap":2036},"2025-07-21",19.84,19.83,56900,{"date":2057,"open":1972,"high":2021,"low":2058,"close":2059,"change":2060,"percent_change":843,"volume":2002,"transactions":9,"vwap":2059},"2025-07-18",19.78,19.79,-0.012,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":661,"volume":2068,"transactions":9,"vwap":2066},"2025-07-17",19.8,19.805,19.77,19.802,0.048,7100,{"date":2070,"open":2071,"high":2065,"low":2072,"close":2073,"change":2074,"percent_change":1193,"volume":1298,"transactions":9,"vwap":2073},"2025-07-16",19.72,19.6,19.754,0.104,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":787,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",19.73,19.629,19.65,-0.71,173600,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2059,"change":2045,"percent_change":46,"volume":2086,"transactions":9,"vwap":2059},"2025-07-14",19.7,19.815,34600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":822,"volume":1243,"transactions":9,"vwap":2092},"2025-07-11",19.85,19.863,19.81,19.832,-0.143,{"date":2095,"open":2031,"high":1937,"low":2096,"close":2097,"change":2098,"percent_change":1193,"volume":2099,"transactions":9,"vwap":2097},"2025-07-10",19.9,19.975,0.105,36500,{"date":2101,"open":2053,"high":2021,"low":2102,"close":2103,"change":72,"percent_change":2104,"volume":1636,"transactions":9,"vwap":2103},"2025-07-09",19.82,19.87,0.35,{"date":2106,"open":2077,"high":2063,"low":2077,"close":2063,"change":2107,"percent_change":1760,"volume":2108,"transactions":9,"vwap":2063},"2025-07-08",-0.013,8000,{"date":2110,"open":2036,"high":2036,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1083,"transactions":9,"vwap":2112},"2025-07-07",19.75,19.813,-0.247,-1.23,{"date":2116,"open":2097,"high":1965,"low":2097,"close":1943,"change":543,"percent_change":339,"volume":2117,"transactions":9,"vwap":1943},"2025-07-03",12100,{"date":2119,"open":1937,"high":1947,"low":2011,"close":1965,"change":72,"percent_change":2104,"volume":1019,"transactions":9,"vwap":1965},"2025-07-02",{"date":2121,"open":2011,"high":1947,"low":2011,"close":2006,"change":72,"percent_change":2104,"volume":2122,"transactions":9,"vwap":2006},"2025-07-01",76600,{"date":2124,"open":2011,"high":2036,"low":2125,"close":2011,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2011},"2025-06-30",19.825,0.159,0.8,121800,{"date":2130,"open":2131,"high":2103,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1231,"transactions":9,"vwap":2132},"2025-06-27",19.76,19.791,-0.309,-1.54,{"date":2136,"open":1938,"high":1947,"low":1958,"close":1947,"change":1071,"percent_change":2127,"volume":2042,"transactions":9,"vwap":1947},"2025-06-26",{"date":2138,"open":2139,"high":2036,"low":2139,"close":2140,"change":2038,"percent_change":679,"volume":2141,"transactions":9,"vwap":2140},"2025-06-25",19.86,19.94,13300,{"date":2143,"open":2059,"high":2144,"low":2059,"close":2145,"change":2146,"percent_change":191,"volume":2147,"transactions":9,"vwap":2145},"2025-06-24",19.955,19.92,0.082,26500,{"date":2149,"open":2139,"high":2145,"low":2054,"close":2150,"change":2067,"percent_change":661,"volume":1303,"transactions":9,"vwap":2150},"2025-06-23",19.838,{"date":2152,"open":2054,"high":2054,"low":2084,"close":2059,"change":2153,"percent_change":397,"volume":2154,"transactions":9,"vwap":2059},"2025-06-20",-0.035,53600,{"date":2156,"open":2054,"high":2145,"low":2102,"close":2125,"change":1605,"percent_change":121,"volume":1435,"transactions":9,"vwap":2125},"2025-06-18",{"date":2158,"open":2053,"high":2139,"low":2059,"close":2159,"change":1376,"percent_change":406,"volume":2160,"transactions":9,"vwap":2159},"2025-06-17",19.848,107900,{"date":2162,"open":2102,"high":2163,"low":2164,"close":2164,"change":525,"percent_change":1512,"volume":2165,"transactions":9,"vwap":2164},"2025-06-16",19.895,19.74,8100,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2058,"change":2170,"percent_change":714,"volume":2171,"transactions":9,"vwap":2058},"2025-06-13",19.864,19.761,-0.145,59000,{"date":2173,"open":2058,"high":2011,"low":2058,"close":2174,"change":1891,"percent_change":1140,"volume":2175,"transactions":9,"vwap":2174},"2025-06-12",19.925,17100,{"date":2177,"open":2164,"high":2178,"low":2084,"close":2058,"change":916,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2058},"2025-06-11",19.783,0.25,86100,{"date":2182,"open":2183,"high":2077,"low":2184,"close":2077,"change":857,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2077},"2025-06-10",19.71,19.63,0.59,23100,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":1818,"percent_change":596,"volume":2050,"transactions":9,"vwap":2191},"2025-06-09",19.54,19.651,19.615,{"date":2193,"open":2084,"high":2194,"low":2195,"close":2196,"change":397,"percent_change":814,"volume":2197,"transactions":9,"vwap":2196},"2025-06-06",19.711,19.53,19.56,123900,{"date":2199,"open":2054,"high":2054,"low":2200,"close":2164,"change":452,"percent_change":1312,"volume":2201,"transactions":9,"vwap":2164},"2025-06-05",19.694,143600,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2111,"change":1593,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2111},"2025-06-04",19.57,19.755,1.49,78800,{"date":2209,"open":2210,"high":2189,"low":2210,"close":2211,"change":1511,"percent_change":1610,"volume":2212,"transactions":9,"vwap":2211},"2025-06-03",19.45,19.46,27100,{"date":2214,"open":2211,"high":2215,"low":2216,"close":2217,"change":808,"percent_change":145,"volume":2218,"transactions":9,"vwap":2217},"2025-06-02",19.51,19.431,19.504,23300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":287,"percent_change":916,"volume":2225,"transactions":9,"vwap":2224},"2025-05-30",19.43,19.525,19.42,19.508,23600,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1387,"percent_change":1197,"volume":2231,"transactions":9,"vwap":2230},"2025-05-29",19.64,19.44,19.499,38400,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":981,"transactions":9,"vwap":2236},"2025-05-28",19.47,19.34,19.362,-0.153,-0.78,{"date":2240,"open":2221,"high":2241,"low":2223,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-27",19.529,19.515,0.186,0.96,27500,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1579,"percent_change":1720,"volume":952,"transactions":9,"vwap":2250},"2025-05-23",19.251,19.33,19.329,{"date":2252,"open":177,"high":2253,"low":177,"close":2254,"change":2255,"percent_change":339,"volume":2256,"transactions":9,"vwap":2254},"2025-05-22",19.27,19.21,-0.029,126500,{"date":2258,"open":2259,"high":2223,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-21",19.395,19.22,19.239,-0.244,-1.25,31700,{"date":2266,"open":2210,"high":2242,"low":2210,"close":2267,"change":1800,"percent_change":367,"volume":837,"transactions":9,"vwap":2267},"2025-05-20",19.483,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":287,"percent_change":916,"volume":1675,"transactions":9,"vwap":2271},"2025-05-19",19.31,19.548,{"date":2273,"open":2274,"high":2275,"low":2234,"close":2276,"change":2277,"percent_change":878,"volume":2278,"transactions":9,"vwap":2276},"2025-05-16",19.52,19.58,19.539,0.024,35000,{"date":2280,"open":2281,"high":2189,"low":2281,"close":2242,"change":2282,"percent_change":626,"volume":2283,"transactions":9,"vwap":2242},"2025-05-15",19.35,0.163,65600,{"date":2285,"open":2223,"high":2229,"low":2286,"close":2287,"change":2288,"percent_change":882,"volume":2264,"transactions":9,"vwap":2287},"2025-05-14",19.347,19.352,-0.103,{"date":2290,"open":2291,"high":2211,"low":2292,"close":2293,"change":1891,"percent_change":1556,"volume":2294,"transactions":9,"vwap":2293},"2025-05-13",19.37,19.28,19.455,90900,{"date":2296,"open":2297,"high":2216,"low":2270,"close":2270,"change":1312,"percent_change":844,"volume":2298,"transactions":9,"vwap":2270},"2025-05-12",19.36,52500,{"date":2300,"open":2301,"high":2302,"low":2297,"close":2297,"change":723,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2297},"2025-05-09",19.38,19.41,0.31,37700,{"date":2306,"open":2210,"high":2210,"low":2307,"close":2307,"change":901,"percent_change":376,"volume":2308,"transactions":9,"vwap":2307},"2025-05-08",19.3,15400,{"date":2310,"open":2311,"high":2311,"low":2302,"close":2302,"change":760,"percent_change":2312,"volume":1423,"transactions":9,"vwap":2302},"2025-05-07",19.485,-0.27,{"date":2314,"open":2315,"high":2234,"low":2249,"close":2316,"change":1635,"percent_change":589,"volume":879,"transactions":9,"vwap":2316},"2025-05-06",19.339,19.462,{"date":2318,"open":2319,"high":2320,"low":2270,"close":2321,"change":287,"percent_change":916,"volume":2322,"transactions":9,"vwap":2321},"2025-05-05",19.349,19.39,19.369,6800,{"date":2324,"open":2229,"high":2229,"low":2235,"close":2297,"change":211,"percent_change":1071,"volume":2308,"transactions":9,"vwap":2297},"2025-05-02",{"date":2326,"open":2327,"high":2229,"low":2270,"close":2249,"change":2328,"percent_change":2080,"volume":2329,"transactions":9,"vwap":2249},"2025-05-01",19.438,-0.139,27700,{"date":2331,"open":2301,"high":2332,"low":2249,"close":2333,"change":2334,"percent_change":1801,"volume":2068,"transactions":9,"vwap":2333},"2025-04-30",19.49,19.469,-0.061,{"date":2336,"open":2210,"high":2337,"low":2210,"close":2195,"change":644,"percent_change":191,"volume":2338,"transactions":9,"vwap":2195},"2025-04-29",19.55,26600,{"date":2340,"open":2235,"high":2341,"low":2235,"close":2210,"change":878,"percent_change":1720,"volume":2342,"transactions":9,"vwap":2210},"2025-04-28",19.461,39100,{"date":181,"open":2270,"high":2235,"low":2344,"close":2249,"change":2038,"percent_change":679,"volume":2345,"transactions":9,"vwap":2249},19.29,590700]