[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBT":3,"homepage-market-summary":30,"stock-historical-RSBT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBT","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},"Return Stacked Bonds & Managed Futures ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9384,0.573869,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.49,19.559,19.57,19.45,19.53,-0.04,-0.2,22391.700392,20.67,17.36,45226.32938061111,64.4,919,{"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},15.16,37924,13842335.003914,22.42,"2025-04-25",[183,186,195,206,213,219,229,239,248,259,269,279,288,295,301,309,318,328,336,342,351,361,370,380,389,396,404,412,420,428,438,449,457,465,473,482,491,496,501,509,517,527,536,545,554,560,568,576,583,590,598,606,614,621,627,633,640,648,655,662,666,673,680,684,689,695,698,705,711,716,723,728,731,736,741,748,754,758,764,770,773,776,782,786,791,796,800,805,813,819,825,829,834,839,845,850,855,859,867,872,877,881,885,890,894,897,903,907,910,913,916,921,926,930,935,939,943,949,952,956,959,962,965,969,972,975,978,981,985,991,997,1000,1004,1008,1012,1016,1019,1023,1026,1033,1039,1043,1047,1050,1054,1057,1063,1068,1071,1075,1080,1084,1088,1093,1096,1100,1104,1108,1111,1114,1117,1121,1126,1130,1134,1138,1141,1146,1151,1157,1161,1165,1170,1176,1181,1184,1188,1191,1193,1197,1203,1209,1211,1214,1217,1220,1225,1229,1235,1239,1244,1249,1256,1263,1271,1279,1282,1285,1289,1294,1299,1306,1310,1316,1320,1326,1331,1338,1342,1349,1354,1359,1364,1369,1375,1380,1386,1392,1397,1404,1409,1416,1422,1429,1435,1441,1446,1452,1456,1460,1464,1470,1473,1478,1483,1490,1496,1500,1503,1508,1512,1516,1520,1525,1530,1533,1535,1539,1547,1555,1561,1569,1576,1581,1586,1592,1598,1606,1613,1620,1627,1634,1641,1649,1655,1662,1671,1675,1683,1689,1695,1700,1707,1714,1719,1726,1732,1738,1746,1750,1758,1765,1772,1778,1784,1791,1798,1804,1809,1817,1823,1829,1836,1842,1847,1854,1861,1869,1874,1881,1890,1895,1901,1907,1915,1922,1927,1932,1937,1940,1946,1949,1954,1960,1967,1971,1976,1981,1986,1991,1994,1998,2003,2007,2014,2020,2024,2030,2034,2039,2045,2048,2052,2055,2058,2061,2066,2072,2078,2084,2088,2092,2096,2099,2102,2106,2112,2120,2124,2128,2133,2137,2143,2148,2153,2158,2163,2171,2174,2176,2179,2185,2189,2194,2196],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},187,19.5081,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",19.429,19.39,0.05,0.26,20574.754116,144,19.4374,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",19.51,19.54,19.455,19.48,-0.01,-0.05,43143.244748,254,19.5109,{"date":207,"open":208,"high":17,"low":208,"close":17,"change":209,"percent_change":190,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19.26,0.01,22027.756282,175,19.347,{"date":214,"open":17,"high":197,"low":215,"close":200,"change":209,"percent_change":190,"volume":216,"transactions":217,"vwap":218},"2026-10-01",19.35,39364.258562,484,19.4343,{"date":220,"open":221,"high":21,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",19.4999,19.44,19.47,0.04,0.21,32070.584799,315,19.5016,{"date":230,"open":223,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",19.505,19.42,19.43,-0.17,-0.87,12161.365418,151,19.472,{"date":240,"open":241,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",19.61,19.6,0.02,0.1,35073.145325,283,19.5573,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",19.59,19.62,19.52,19.58,-0.11,-0.56,94506.3434,292,19.5792,{"date":260,"open":261,"high":262,"low":250,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",19.6599,19.7,19.69,0.0297,0.15,29461.7464,192,19.6437,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",19.46,19.67,19.6603,0.215,1.11,29579.9714,160,19.6358,{"date":280,"open":271,"high":21,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",19.425,19.4453,-0.0147,-0.08,48555.2274,174,19.4775,{"date":289,"open":290,"high":200,"low":290,"close":271,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",19.38,0,21195.614946,216,19.4244,{"date":296,"open":297,"high":200,"low":189,"close":271,"change":243,"percent_change":244,"volume":298,"transactions":299,"vwap":300},"2026-09-18",19.4772,41786.050792,138,19.4165,{"date":302,"open":303,"high":200,"low":304,"close":222,"change":305,"percent_change":284,"volume":306,"transactions":307,"vwap":308},"2026-09-17",19.4,19.36,-0.015,41101.9505,259,19.4118,{"date":310,"open":311,"high":200,"low":312,"close":199,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",19.435,19.37,-0.011,-0.06,27686.6658,168,19.4282,{"date":319,"open":320,"high":17,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",19.3929,19.3924,19.466,0.146,0.76,151365.3875,157,19.4682,{"date":329,"open":290,"high":271,"low":330,"close":331,"change":202,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",19.3101,19.32,-0.26,55699.210295,303,19.3848,{"date":337,"open":290,"high":303,"low":215,"close":312,"change":145,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",-0.1,52463.4593,206,19.3779,{"date":343,"open":344,"high":189,"low":345,"close":189,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",19.21,19.19,0.2089,1.09,143777.140947,177,19.3116,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":340,"vwap":360},"2026-09-09",19.18,19.2099,19.1599,19.1811,0.0361,0.19,36132.066262,19.1776,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":190,"volume":367,"transactions":368,"vwap":369},"2026-09-08",19.17,19.12,19.145,0.0099,78320.10178,236,19.1592,{"date":371,"open":372,"high":355,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",19.13,19.07,19.1351,-0.0349,-0.18,23055.134362,163,19.1144,{"date":381,"open":382,"high":363,"low":383,"close":363,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",19.02,19.01,0.06,0.31,70680.311499,271,19.0865,{"date":390,"open":364,"high":391,"low":392,"close":393,"change":145,"percent_change":338,"volume":394,"transactions":277,"vwap":395},"2026-09-02",19.135,19.09,19.11,23051.5542,19.1125,{"date":397,"open":398,"high":372,"low":398,"close":372,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",19.06,0.03,0.16,11748.4352,145,19.0934,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":399,"percent_change":400,"volume":409,"transactions":410,"vwap":411},"2026-08-31",19.0546,19.1,19.05,18395.457603,363,19.0708,{"date":413,"open":408,"high":414,"low":415,"close":373,"change":416,"percent_change":73,"volume":417,"transactions":418,"vwap":419},"2026-08-28",19.085,19.03,0.09,13761.031223,169,19.0537,{"date":421,"open":422,"high":415,"low":423,"close":424,"change":190,"percent_change":191,"volume":425,"transactions":426,"vwap":427},"2026-08-27",18.93,18.89,18.98,8479.0503,114,18.9989,{"date":429,"open":430,"high":431,"low":432,"close":422,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",18.915,18.96,18.91,0.085,0.45,7191.7162,97,18.9342,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",18.835,18.88,18.83,18.845,-0.025,-0.13,25369.5692,127,18.8582,{"date":450,"open":424,"high":424,"low":451,"close":452,"change":284,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",18.792,18.87,-0.42,59022.719092,387,18.881,{"date":458,"open":432,"high":424,"low":441,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",18.95,0.13,0.69,74271.02506,329,18.9419,{"date":466,"open":467,"high":423,"low":468,"close":469,"change":314,"percent_change":116,"volume":470,"transactions":471,"vwap":472},"2026-08-20",18.81,18.8001,18.82,120716.886537,290,18.8441,{"date":474,"open":475,"high":476,"low":477,"close":441,"change":478,"percent_change":358,"volume":479,"transactions":480,"vwap":481},"2026-08-19",18.888,18.895,18.84,0.035,57963.465066,241,18.8827,{"date":483,"open":484,"high":484,"low":485,"close":443,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",18.9,18.8019,-0.085,-0.45,28128.6463,140,18.8283,{"date":492,"open":469,"high":422,"low":469,"close":422,"change":224,"percent_change":225,"volume":493,"transactions":494,"vwap":495},"2026-08-17",15480.071273,191,18.9608,{"date":497,"open":440,"high":423,"low":440,"close":423,"change":201,"percent_change":202,"volume":498,"transactions":499,"vwap":500},"2026-08-14",25095.264876,170,18.8638,{"date":502,"open":503,"high":504,"low":477,"close":484,"change":243,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",18.8738,18.945,0.11,91251.155266,270,18.8762,{"date":510,"open":511,"high":432,"low":511,"close":441,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",18.839,0.065,0.35,45134.450083,268,18.8517,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",18.805,18.855,18.815,-0.055,-0.29,21432.428347,179,18.8288,{"date":528,"open":529,"high":530,"low":531,"close":452,"change":532,"percent_change":88,"volume":533,"transactions":534,"vwap":535},"2026-08-10",18.752,18.885,18.75,0.17,53842.815245,247,18.8109,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":22,"percent_change":46,"volume":542,"transactions":543,"vwap":544},"2026-08-07",18.73,18.8,18.68,18.7,93527.646306,232,18.7232,{"date":546,"open":547,"high":440,"low":548,"close":549,"change":416,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",18.715,18.705,18.74,0.48,361435.835909,688,18.734,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":145,"percent_change":254,"volume":558,"transactions":299,"vwap":559},"2026-08-05",18.72,18.65,66110.7287,18.6701,{"date":561,"open":562,"high":538,"low":562,"close":563,"change":190,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",18.59,18.67,0.27,39211.491731,213,18.6633,{"date":569,"open":570,"high":540,"low":570,"close":571,"change":572,"percent_change":106,"volume":573,"transactions":574,"vwap":575},"2026-08-03",18.47,18.62,-0.09,227322.430902,470,18.5555,{"date":577,"open":539,"high":477,"low":578,"close":579,"change":291,"percent_change":291,"volume":580,"transactions":581,"vwap":582},"2026-07-31",18.66,18.71,19022.7709,184,18.7259,{"date":584,"open":383,"high":392,"low":578,"close":579,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",-0.27,-1.42,65236.836419,267,18.7688,{"date":591,"open":592,"high":592,"low":424,"close":424,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",19.2,-0.23,-1.2,19027.163717,164,19.094,{"date":599,"open":600,"high":601,"low":373,"close":344,"change":72,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",19.0856,19.25,0.37,40234.728193,193,19.1551,{"date":607,"open":601,"high":601,"low":608,"close":609,"change":157,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",19.115,19.14,-1.24,38143.793687,143,19.1672,{"date":615,"open":616,"high":290,"low":617,"close":290,"change":201,"percent_change":202,"volume":618,"transactions":619,"vwap":620},"2026-07-24",19.258,19.23,14225.6,118,19.257,{"date":622,"open":623,"high":189,"low":617,"close":189,"change":291,"percent_change":291,"volume":624,"transactions":625,"vwap":626},"2026-07-23",19.3,14738.25148,142,19.2998,{"date":628,"open":208,"high":189,"low":208,"close":189,"change":629,"percent_change":630,"volume":631,"transactions":489,"vwap":632},"2026-07-22",0.14,0.73,16898.338653,19.2943,{"date":634,"open":609,"high":635,"low":636,"close":601,"change":416,"percent_change":73,"volume":637,"transactions":638,"vwap":639},"2026-07-21",19.27,19.1201,12808.2181,122,19.186,{"date":641,"open":364,"high":642,"low":643,"close":642,"change":265,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",19.16,19.0498,0.79,61336.325462,408,19.1039,{"date":649,"open":650,"high":372,"low":424,"close":383,"change":651,"percent_change":201,"volume":652,"transactions":653,"vwap":654},"2026-07-17",18.99,-0.0011,32073.682344,282,19.0551,{"date":656,"open":650,"high":373,"low":650,"close":657,"change":658,"percent_change":332,"volume":659,"transactions":660,"vwap":661},"2026-07-16",19.0111,-0.0489,59010.84232,195,19.0339,{"date":663,"open":364,"high":364,"low":431,"close":398,"change":284,"percent_change":453,"volume":664,"transactions":653,"vwap":665},"2026-07-15",46628.522,19.0436,{"date":667,"open":382,"high":344,"low":650,"close":609,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-14",0.08,0.42,29383.318495,178,19.0432,{"date":674,"open":650,"high":675,"low":650,"close":398,"change":244,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",19.065,0.53,38549.5453,107,19.0489,{"date":681,"open":682,"high":682,"low":431,"close":431,"change":22,"percent_change":46,"volume":683,"transactions":9,"vwap":431},"2026-07-10",19.5,21000,{"date":685,"open":477,"high":197,"low":538,"close":686,"change":687,"percent_change":72,"volume":688,"transactions":9,"vwap":686},"2026-07-09",19,0.014,28200,{"date":690,"open":423,"high":392,"low":556,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",18.986,-0.114,-0.6,35100,{"date":696,"open":383,"high":222,"low":521,"close":407,"change":202,"percent_change":332,"volume":697,"transactions":9,"vwap":407},"2026-07-07",68100,{"date":699,"open":363,"high":700,"low":372,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",19.9,19.15,0.28,1.48,61200,{"date":706,"open":707,"high":393,"low":540,"close":452,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":452},"2026-07-02",18.76,-0.16,-0.84,145200,{"date":712,"open":504,"high":713,"low":714,"close":713,"change":201,"percent_change":202,"volume":715,"transactions":9,"vwap":713},"2026-07-01",19.030001,18.94,61400,{"date":717,"open":424,"high":718,"low":424,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",19.64,19.040001,0.097,0.51,213600,{"date":724,"open":459,"high":431,"low":477,"close":725,"change":726,"percent_change":532,"volume":727,"transactions":9,"vwap":725},"2026-06-29",18.943,0.033,56600,{"date":729,"open":556,"high":432,"low":579,"close":432,"change":254,"percent_change":126,"volume":730,"transactions":9,"vwap":432},"2026-06-26",13200,{"date":732,"open":733,"high":713,"low":432,"close":382,"change":505,"percent_change":734,"volume":735,"transactions":9,"vwap":382},"2026-06-25",18.97,0.58,7800,{"date":737,"open":423,"high":738,"low":739,"close":432,"change":202,"percent_change":332,"volume":740,"transactions":9,"vwap":432},"2026-06-24",19.315,18.811,19200,{"date":742,"open":743,"high":744,"low":476,"close":431,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":431},"2026-06-23",18.92,19.049999,-0.171,-0.89,16800,{"date":749,"open":609,"high":750,"low":392,"close":751,"change":752,"percent_change":332,"volume":753,"transactions":9,"vwap":751},"2026-06-22",19.24,19.131,-0.049,35900,{"date":755,"open":424,"high":353,"low":424,"close":353,"change":244,"percent_change":756,"volume":757,"transactions":9,"vwap":353},"2026-06-18",0.52,99900,{"date":759,"open":431,"high":407,"low":431,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",19.08,0.074,0.39,25100,{"date":765,"open":766,"high":393,"low":650,"close":767,"change":768,"percent_change":593,"volume":769,"transactions":9,"vwap":767},"2026-06-16",19.011,19.0060005,-0.044,19800,{"date":771,"open":424,"high":609,"low":424,"close":744,"change":145,"percent_change":338,"volume":772,"transactions":9,"vwap":744},"2026-06-15",39800,{"date":774,"open":714,"high":373,"low":432,"close":373,"change":72,"percent_change":602,"volume":775,"transactions":9,"vwap":373},"2026-06-12",45800,{"date":777,"open":423,"high":686,"low":778,"close":686,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":686},"2026-06-11",18.85,0.23,1.23,25500,{"date":783,"open":784,"high":459,"low":531,"close":784,"change":338,"percent_change":785,"volume":747,"transactions":9,"vwap":784},"2026-06-10",18.77,-0.53,{"date":787,"open":392,"high":363,"low":571,"close":452,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":452},"2026-06-09",-0.28,-1.46,24300,{"date":792,"open":345,"high":793,"low":373,"close":701,"change":779,"percent_change":794,"volume":795,"transactions":9,"vwap":701},"2026-06-08",19.28,1.22,29200,{"date":797,"open":215,"high":215,"low":441,"close":743,"change":709,"percent_change":798,"volume":799,"transactions":9,"vwap":743},"2026-06-05",-4.25,19500,{"date":801,"open":241,"high":802,"low":21,"close":803,"change":22,"percent_change":23,"volume":804,"transactions":9,"vwap":803},"2026-06-04",19.77,19.76,66800,{"date":806,"open":807,"high":808,"low":809,"close":807,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":807},"2026-06-03",19.8,19.86,19.72,-0.03,-0.15,19900,{"date":814,"open":815,"high":808,"low":815,"close":816,"change":505,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-02",19.73,19.83,0.56,23200,{"date":820,"open":197,"high":821,"low":197,"close":809,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":809},"2026-06-01",19.75,0.3,1.54,24200,{"date":826,"open":815,"high":815,"low":827,"close":232,"change":243,"percent_change":244,"volume":828,"transactions":9,"vwap":232},"2026-05-29",19.34,58300,{"date":830,"open":793,"high":20,"low":831,"close":303,"change":668,"percent_change":832,"volume":833,"transactions":9,"vwap":303},"2026-05-28",19.255,0.41,45900,{"date":835,"open":215,"high":836,"low":208,"close":331,"change":593,"percent_change":837,"volume":838,"transactions":9,"vwap":331},"2026-05-27",19.655,-1.18,91500,{"date":840,"open":682,"high":841,"low":682,"close":842,"change":460,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-26",19.63,19.55,0.67,31800,{"date":846,"open":847,"high":252,"low":232,"close":232,"change":478,"percent_change":848,"volume":849,"transactions":9,"vwap":232},"2026-05-22",19.475,0.18,25800,{"date":851,"open":303,"high":20,"low":635,"close":852,"change":853,"percent_change":810,"volume":854,"transactions":9,"vwap":852},"2026-05-21",19.385,-0.005,46900,{"date":856,"open":233,"high":20,"low":635,"close":189,"change":433,"percent_change":857,"volume":858,"transactions":9,"vwap":189},"2026-05-20",0.44,33000,{"date":860,"open":861,"high":232,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-19",19.282,19.235,19.305,-0.119,-0.61,27500,{"date":868,"open":200,"high":17,"low":869,"close":870,"change":687,"percent_change":72,"volume":871,"transactions":9,"vwap":870},"2026-05-18",19.399,19.424,31700,{"date":873,"open":682,"high":682,"low":331,"close":874,"change":162,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-15",19.41,-1.27,9000,{"date":878,"open":879,"high":815,"low":250,"close":879,"change":399,"percent_change":265,"volume":880,"transactions":9,"vwap":879},"2026-05-14",19.66,38600,{"date":882,"open":841,"high":883,"low":241,"close":841,"change":243,"percent_change":244,"volume":884,"transactions":9,"vwap":841},"2026-05-13",19.74,18900,{"date":886,"open":887,"high":888,"low":271,"close":241,"change":399,"percent_change":265,"volume":889,"transactions":9,"vwap":241},"2026-05-12",19.56,19.65,27100,{"date":891,"open":19,"high":242,"low":827,"close":253,"change":532,"percent_change":892,"volume":893,"transactions":9,"vwap":253},"2026-05-11",0.88,45700,{"date":895,"open":290,"high":682,"low":215,"close":874,"change":532,"percent_change":892,"volume":896,"transactions":9,"vwap":874},"2026-05-08",108100,{"date":898,"open":899,"high":232,"low":900,"close":750,"change":121,"percent_change":901,"volume":902,"transactions":9,"vwap":750},"2026-05-07",19.33,19.22,-0.62,77600,{"date":904,"open":899,"high":290,"low":208,"close":304,"change":460,"percent_change":905,"volume":906,"transactions":9,"vwap":304},"2026-05-06",0.68,22000,{"date":908,"open":353,"high":793,"low":363,"close":617,"change":505,"percent_change":734,"volume":909,"transactions":9,"vwap":617},"2026-05-05",168700,{"date":911,"open":364,"high":617,"low":407,"close":364,"change":291,"percent_change":291,"volume":912,"transactions":9,"vwap":364},"2026-05-04",48600,{"date":914,"open":393,"high":208,"low":393,"close":364,"change":22,"percent_change":46,"volume":915,"transactions":9,"vwap":364},"2026-05-01",96700,{"date":917,"open":609,"high":617,"low":407,"close":642,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":642},"2026-04-30",-0.072,-0.37,21200,{"date":922,"open":635,"high":635,"low":609,"close":923,"change":924,"percent_change":811,"volume":925,"transactions":9,"vwap":923},"2026-04-29",19.232,-0.028,26500,{"date":927,"open":900,"high":208,"low":928,"close":208,"change":202,"percent_change":332,"volume":929,"transactions":9,"vwap":208},"2026-04-28",19.175,24500,{"date":931,"open":623,"high":899,"low":750,"close":932,"change":933,"percent_change":779,"volume":934,"transactions":9,"vwap":932},"2026-04-27",19.31,0.045,26900,{"date":936,"open":750,"high":623,"low":353,"close":937,"change":433,"percent_change":857,"volume":938,"transactions":9,"vwap":937},"2026-04-24",19.265,35500,{"date":940,"open":750,"high":215,"low":751,"close":353,"change":941,"percent_change":150,"volume":942,"transactions":9,"vwap":353},"2026-04-23",-0.068,104200,{"date":944,"open":793,"high":945,"low":353,"close":946,"change":947,"percent_change":822,"volume":948,"transactions":9,"vwap":946},"2026-04-22",19.29,19.248,0.058,11500,{"date":950,"open":344,"high":601,"low":760,"close":345,"change":284,"percent_change":453,"volume":951,"transactions":9,"vwap":345},"2026-04-21",11800,{"date":953,"open":900,"high":793,"low":701,"close":635,"change":72,"percent_change":954,"volume":955,"transactions":9,"vwap":635},"2026-04-20",0.36,9600,{"date":957,"open":344,"high":623,"low":364,"close":592,"change":22,"percent_change":46,"volume":958,"transactions":9,"vwap":592},"2026-04-17",17300,{"date":960,"open":592,"high":793,"low":353,"close":750,"change":416,"percent_change":73,"volume":961,"transactions":9,"vwap":750},"2026-04-16",103400,{"date":963,"open":363,"high":344,"low":701,"close":701,"change":284,"percent_change":453,"volume":964,"transactions":9,"vwap":701},"2026-04-15",46600,{"date":966,"open":642,"high":617,"low":967,"close":617,"change":72,"percent_change":602,"volume":968,"transactions":9,"vwap":617},"2026-04-14",19.121,44600,{"date":970,"open":393,"high":353,"low":393,"close":642,"change":416,"percent_change":73,"volume":971,"transactions":9,"vwap":642},"2026-04-13",20900,{"date":973,"open":744,"high":393,"low":382,"close":373,"change":810,"percent_change":708,"volume":974,"transactions":9,"vwap":373},"2026-04-10",17400,{"date":976,"open":392,"high":900,"low":382,"close":407,"change":209,"percent_change":190,"volume":977,"transactions":9,"vwap":407},"2026-04-09",10200,{"date":979,"open":945,"high":945,"low":650,"close":392,"change":201,"percent_change":202,"volume":980,"transactions":9,"vwap":392},"2026-04-08",43600,{"date":982,"open":983,"high":407,"low":983,"close":407,"change":505,"percent_change":734,"volume":984,"transactions":9,"vwap":407},"2026-04-07",18.972,22500,{"date":986,"open":744,"high":987,"low":988,"close":650,"change":314,"percent_change":989,"volume":990,"transactions":9,"vwap":650},"2026-04-06",19.79,18.985,-0.31,254600,{"date":992,"open":993,"high":392,"low":993,"close":744,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":744},"2026-04-02",18.78,0.24,1.28,18700,{"date":998,"open":999,"high":714,"low":467,"close":467,"change":22,"percent_change":46,"volume":683,"transactions":9,"vwap":467},"2026-04-01",18.818,{"date":1001,"open":1002,"high":743,"low":1003,"close":778,"change":72,"percent_change":602,"volume":818,"transactions":9,"vwap":778},"2026-03-31",18.86,18.79,{"date":1005,"open":784,"high":1002,"low":531,"close":993,"change":244,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-03-30",0.54,23000,{"date":1009,"open":540,"high":531,"low":1010,"close":540,"change":291,"percent_change":291,"volume":1011,"transactions":9,"vwap":540},"2026-03-27",18.61,13500,{"date":1013,"open":578,"high":784,"low":1014,"close":540,"change":810,"percent_change":708,"volume":1015,"transactions":9,"vwap":540},"2026-03-26",18.655,73000,{"date":1017,"open":549,"high":784,"low":563,"close":579,"change":224,"percent_change":225,"volume":1018,"transactions":9,"vwap":579},"2026-03-25",6600,{"date":1020,"open":1021,"high":540,"low":1021,"close":563,"change":505,"percent_change":1022,"volume":824,"transactions":9,"vwap":563},"2026-03-24",18.53,0.59,{"date":1024,"open":540,"high":541,"low":1025,"close":1025,"change":202,"percent_change":585,"volume":844,"transactions":9,"vwap":1025},"2026-03-23",18.56,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1010,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1010},"2026-03-20",18.907,18.58,-0.247,-1.31,87400,{"date":1034,"open":538,"high":432,"low":538,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-19",18.857,-0.183,-0.96,17900,{"date":1040,"open":642,"high":353,"low":719,"close":719,"change":234,"percent_change":1041,"volume":1042,"transactions":9,"vwap":719},"2026-03-18",-0.88,40500,{"date":1044,"open":900,"high":601,"low":393,"close":344,"change":532,"percent_change":1045,"volume":1046,"transactions":9,"vwap":344},"2026-03-17",0.89,39100,{"date":1048,"open":364,"high":1049,"low":719,"close":719,"change":416,"percent_change":73,"volume":849,"transactions":9,"vwap":719},"2026-03-16",19.725,{"date":1051,"open":392,"high":609,"low":423,"close":459,"change":1052,"percent_change":1053,"volume":747,"transactions":9,"vwap":459},"2026-03-13",-0.14,-0.73,{"date":1055,"open":744,"high":345,"low":744,"close":392,"change":22,"percent_change":46,"volume":1056,"transactions":9,"vwap":392},"2026-03-12",163100,{"date":1058,"open":1059,"high":1060,"low":373,"close":372,"change":811,"percent_change":1061,"volume":1062,"transactions":9,"vwap":372},"2026-03-11",19.101,19.249,-0.78,43100,{"date":1064,"open":827,"high":189,"low":345,"close":793,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":793},"2026-03-10",0.12,0.63,40600,{"date":1069,"open":372,"high":617,"low":744,"close":642,"change":201,"percent_change":202,"volume":1070,"transactions":9,"vwap":642},"2026-03-09",14300,{"date":1072,"open":719,"high":592,"low":1073,"close":363,"change":505,"percent_change":734,"volume":1074,"transactions":9,"vwap":363},"2026-03-06",18.975,23900,{"date":1076,"open":592,"high":750,"low":686,"close":1077,"change":585,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-05",19.059999,-1.4,521300,{"date":1081,"open":750,"high":290,"low":344,"close":899,"change":779,"percent_change":1082,"volume":1083,"transactions":9,"vwap":899},"2026-03-04",1.2,17100,{"date":1085,"open":392,"high":617,"low":423,"close":407,"change":453,"percent_change":1086,"volume":1087,"transactions":9,"vwap":407},"2026-03-03",-2.15,58900,{"date":1089,"open":242,"high":718,"low":1090,"close":252,"change":593,"percent_change":1091,"volume":1092,"transactions":9,"vwap":252},"2026-03-02",19.431,-1.16,31000,{"date":1094,"open":883,"high":803,"low":718,"close":821,"change":384,"percent_change":822,"volume":1095,"transactions":9,"vwap":821},"2026-02-27",65100,{"date":1097,"open":242,"high":263,"low":682,"close":263,"change":460,"percent_change":1098,"volume":1099,"transactions":9,"vwap":263},"2026-02-26",0.66,23600,{"date":1101,"open":887,"high":25,"low":252,"close":887,"change":848,"percent_change":1102,"volume":1103,"transactions":9,"vwap":887},"2026-02-25",0.93,22900,{"date":1105,"open":312,"high":20,"low":1106,"close":290,"change":201,"percent_change":202,"volume":1107,"transactions":9,"vwap":290},"2026-02-24",19.288,64600,{"date":1109,"open":592,"high":222,"low":592,"close":189,"change":201,"percent_change":202,"volume":1110,"transactions":9,"vwap":189},"2026-02-23",12900,{"date":1112,"open":750,"high":303,"low":592,"close":303,"change":629,"percent_change":630,"volume":1113,"transactions":9,"vwap":303},"2026-02-20",23100,{"date":1115,"open":364,"high":208,"low":364,"close":208,"change":209,"percent_change":190,"volume":1116,"transactions":9,"vwap":208},"2026-02-19",8000,{"date":1118,"open":592,"high":1119,"low":353,"close":601,"change":384,"percent_change":385,"volume":1120,"transactions":9,"vwap":601},"2026-02-18",20.315,243500,{"date":1122,"open":617,"high":617,"low":1123,"close":345,"change":1124,"percent_change":265,"volume":1125,"transactions":9,"vwap":345},"2026-02-17",18.911,0.029,33100,{"date":1127,"open":383,"high":344,"low":383,"close":1128,"change":1129,"percent_change":676,"volume":1110,"transactions":9,"vwap":1128},"2026-02-13",19.161,0.101,{"date":1131,"open":617,"high":617,"low":650,"close":1077,"change":708,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1077},"2026-02-12",-0.83,57000,{"date":1135,"open":601,"high":601,"low":1136,"close":900,"change":384,"percent_change":385,"volume":1137,"transactions":9,"vwap":900},"2026-02-11",19.094999,83100,{"date":1139,"open":345,"high":344,"low":760,"close":642,"change":201,"percent_change":202,"volume":1140,"transactions":9,"vwap":642},"2026-02-10",423700,{"date":1142,"open":431,"high":363,"low":1143,"close":363,"change":1144,"percent_change":1082,"volume":1145,"transactions":9,"vwap":363},"2026-02-09",18.954,0.227,21800,{"date":1147,"open":519,"high":725,"low":993,"close":725,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":725},"2026-02-06",0.503,2.73,36700,{"date":1152,"open":1153,"high":538,"low":1154,"close":1154,"change":116,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-05",18.63,18.44,-1.71,30900,{"date":1158,"open":459,"high":686,"low":578,"close":707,"change":1159,"percent_change":919,"volume":1160,"transactions":9,"vwap":707},"2026-02-04",-0.07,24100,{"date":1162,"open":549,"high":442,"low":1014,"close":442,"change":1163,"percent_change":1164,"volume":740,"transactions":9,"vwap":442},"2026-02-03",0.22,1.18,{"date":1166,"open":1167,"high":563,"low":1168,"close":1010,"change":291,"percent_change":291,"volume":1169,"transactions":9,"vwap":1010},"2026-02-02",18.622,18.49,42300,{"date":1171,"open":719,"high":609,"low":1172,"close":1010,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1010},"2026-01-30",18.43,-0.85,-4.37,22400,{"date":1177,"open":1178,"high":821,"low":686,"close":271,"change":416,"percent_change":1179,"volume":1180,"transactions":9,"vwap":271},"2026-01-29",19.685,0.46,154200,{"date":1182,"open":642,"high":312,"low":365,"close":312,"change":779,"percent_change":1082,"volume":1183,"transactions":9,"vwap":312},"2026-01-28",52600,{"date":1185,"open":686,"high":353,"low":686,"close":609,"change":848,"percent_change":1186,"volume":1187,"transactions":9,"vwap":609},"2026-01-27",0.95,25600,{"date":1189,"open":424,"high":372,"low":714,"close":431,"change":209,"percent_change":190,"volume":1190,"transactions":9,"vwap":431},"2026-01-26",81300,{"date":1192,"open":452,"high":650,"low":1003,"close":459,"change":72,"percent_change":602,"volume":929,"transactions":9,"vwap":459},"2026-01-23",{"date":1194,"open":556,"high":484,"low":556,"close":441,"change":400,"percent_change":1195,"volume":1196,"transactions":9,"vwap":441},"2026-01-22",0.85,17600,{"date":1198,"open":1199,"high":538,"low":1200,"close":556,"change":848,"percent_change":1201,"volume":1202,"transactions":9,"vwap":556},"2026-01-21",18.585,18.45,0.97,17800,{"date":1204,"open":1205,"high":571,"low":1206,"close":1207,"change":376,"percent_change":1037,"volume":1208,"transactions":9,"vwap":1207},"2026-01-20",18.57,18.4,18.54,54200,{"date":1210,"open":469,"high":469,"low":579,"close":556,"change":572,"percent_change":106,"volume":1202,"transactions":9,"vwap":556},"2026-01-16",{"date":1212,"open":714,"high":733,"low":467,"close":467,"change":202,"percent_change":585,"volume":1213,"transactions":9,"vwap":467},"2026-01-15",9400,{"date":1215,"open":993,"high":714,"low":531,"close":1002,"change":399,"percent_change":400,"volume":1216,"transactions":9,"vwap":1002},"2026-01-14",50100,{"date":1218,"open":539,"high":778,"low":549,"close":442,"change":291,"percent_change":291,"volume":1219,"transactions":9,"vwap":442},"2026-01-13",12600,{"date":1221,"open":579,"high":442,"low":579,"close":442,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":442},"2026-01-12",0.2,1.07,9700,{"date":1226,"open":1172,"high":1014,"low":1172,"close":1153,"change":702,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1153},"2026-01-09",1.53,50200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":190,"percent_change":564,"volume":753,"transactions":9,"vwap":1234},"2026-01-08",18.27,18.39,18.17,18.35,{"date":1236,"open":1207,"high":1207,"low":1237,"close":1237,"change":157,"percent_change":66,"volume":1238,"transactions":9,"vwap":1237},"2026-01-07",18.3,93200,{"date":1240,"open":1241,"high":1242,"low":1154,"close":1207,"change":190,"percent_change":564,"volume":1243,"transactions":9,"vwap":1207},"2026-01-06",18.52,18.55,112100,{"date":1245,"open":1246,"high":578,"low":1246,"close":1168,"change":762,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1168},"2026-01-05",18.22,2.15,40100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":848,"percent_change":174,"volume":1255,"transactions":9,"vwap":1254},"2026-01-02",18.15,18.21,17.92,18.1,31500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1253,"change":116,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1253},"2025-12-31",18.12,18.13,17.9,-1.75,31200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1265,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1265},"2025-12-30",18.24,18.405,18.16,0.135,0.75,55400,{"date":1272,"open":1273,"high":531,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-29",18.64,17.94,18.105,-0.935,-4.91,52700,{"date":1280,"open":1002,"high":719,"low":778,"close":719,"change":564,"percent_change":1281,"volume":1213,"transactions":9,"vwap":719},"2025-12-26",1.44,{"date":1283,"open":578,"high":993,"low":571,"close":784,"change":399,"percent_change":400,"volume":1284,"transactions":9,"vwap":784},"2025-12-24",3200,{"date":1286,"open":1025,"high":549,"low":1021,"close":549,"change":1065,"percent_change":1287,"volume":1288,"transactions":9,"vwap":549},"2025-12-23",0.64,21400,{"date":1290,"open":1241,"high":1153,"low":1291,"close":571,"change":532,"percent_change":1292,"volume":1293,"transactions":9,"vwap":571},"2025-12-22",18.51,0.92,16700,{"date":1295,"open":1172,"high":1296,"low":1172,"close":1200,"change":1222,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1200},"2025-12-19",18.535,1.1,7900,{"date":1300,"open":1231,"high":1301,"low":1302,"close":1303,"change":244,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-18",18.36,18.191,18.25,0.55,9200,{"date":1307,"open":1308,"high":1309,"low":1254,"close":1251,"change":244,"percent_change":1304,"volume":1116,"transactions":9,"vwap":1251},"2025-12-17",18.18,18.28,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1312,"change":708,"percent_change":1041,"volume":1315,"transactions":9,"vwap":1312},"2025-12-16",18.049999,18.14,18.027,24900,{"date":1317,"open":1318,"high":1318,"low":1254,"close":1252,"change":190,"percent_change":702,"volume":1319,"transactions":9,"vwap":1252},"2025-12-15",18.32,5900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1267,"change":811,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1267},"2025-12-12",18.41,18.02,-0.82,30200,{"date":1327,"open":1252,"high":1322,"low":1328,"close":1329,"change":505,"percent_change":1330,"volume":727,"transactions":9,"vwap":1329},"2025-12-11",18.205,18.31,0.6,{"date":1332,"open":1333,"high":1234,"low":1334,"close":1335,"change":225,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-10",18.09,18.042,18.2,1.17,89800,{"date":1339,"open":1259,"high":1259,"low":1340,"close":1340,"change":1159,"percent_change":1341,"volume":1298,"transactions":9,"vwap":1340},"2025-12-09",17.99,-0.39,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":572,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-08",17.985,18.059999,17.97,-0.5,11000,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1251,"change":291,"percent_change":291,"volume":1353,"transactions":9,"vwap":1251},"2025-12-05",18.23,18.08,171100,{"date":1355,"open":1267,"high":1267,"low":1356,"close":1251,"change":1357,"percent_change":332,"volume":1358,"transactions":9,"vwap":1251},"2025-12-04",17.675,-0.048,93700,{"date":1360,"open":1351,"high":1351,"low":1352,"close":1361,"change":1362,"percent_change":1363,"volume":974,"transactions":9,"vwap":1361},"2025-12-03",18.198,0.073,0.4,{"date":1365,"open":1259,"high":1259,"low":1312,"close":1366,"change":1367,"percent_change":669,"volume":1368,"transactions":9,"vwap":1366},"2025-12-02",18.125,0.075,6400,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1312,"change":1373,"percent_change":1374,"volume":730,"transactions":9,"vwap":1312},"2025-12-01",18.01,18.159,0.205,1.15,{"date":1376,"open":1267,"high":1231,"low":1377,"close":1377,"change":116,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-28",17.845,-1.76,6000,{"date":1381,"open":1382,"high":1335,"low":1323,"close":1383,"change":1384,"percent_change":461,"volume":1385,"transactions":9,"vwap":1383},"2025-11-26",18.062,18.165,0.125,5400,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":265,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-25",17.86,18.040001,0.84,16000,{"date":1393,"open":1394,"high":1253,"low":1394,"close":1395,"change":1384,"percent_change":1396,"volume":1169,"transactions":9,"vwap":1395},"2025-11-24",17.77,17.89,0.7,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1396,"volume":1403,"transactions":9,"vwap":1401},"2025-11-21",17.63,17.88,17.765,0.123,21300,{"date":1405,"open":1274,"high":1274,"low":1406,"close":1406,"change":1407,"percent_change":1173,"volume":1408,"transactions":9,"vwap":1406},"2025-11-20",17.642,-0.152,6800,{"date":1410,"open":1394,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":811,"volume":1415,"transactions":9,"vwap":1413},"2025-11-19",17.85,17.702,17.794,-0.026,6700,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1065,"volume":1421,"transactions":9,"vwap":1419},"2025-11-18",17.59,17.82,0.021,28500,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1173,"volume":1428,"transactions":9,"vwap":1426},"2025-11-17",17.998,17.71,17.799,-0.153,56400,{"date":1430,"open":1431,"high":1323,"low":1260,"close":1432,"change":1433,"percent_change":901,"volume":1434,"transactions":9,"vwap":1432},"2025-11-14",17.931,17.952,-0.112,34400,{"date":1436,"open":1437,"high":1309,"low":1312,"close":1438,"change":1439,"percent_change":80,"volume":1440,"transactions":9,"vwap":1438},"2025-11-13",18.275,18.063999,-0.346,12000,{"date":1442,"open":1443,"high":1154,"low":1443,"close":1322,"change":1444,"percent_change":513,"volume":1445,"transactions":9,"vwap":1322},"2025-11-12",18.362,0.064,15200,{"date":1447,"open":1231,"high":1448,"low":1246,"close":1449,"change":1450,"percent_change":734,"volume":1451,"transactions":9,"vwap":1449},"2025-11-11",18.38,18.346,0.106,10000,{"date":1453,"open":1254,"high":1265,"low":1345,"close":1265,"change":1454,"percent_change":1455,"volume":1156,"transactions":9,"vwap":1265},"2025-11-10",0.319,1.78,{"date":1457,"open":1419,"high":1274,"low":1425,"close":1458,"change":291,"percent_change":291,"volume":1459,"transactions":9,"vwap":1458},"2025-11-07",17.921,9500,{"date":1461,"open":1323,"high":1323,"low":1400,"close":1458,"change":1462,"percent_change":453,"volume":1463,"transactions":9,"vwap":1458},"2025-11-06",-0.075,33600,{"date":1465,"open":1312,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":445,"volume":747,"transactions":9,"vwap":1468},"2025-11-05",18.07,17.8,17.996,-0.024,{"date":1471,"open":1340,"high":1352,"low":1260,"close":1323,"change":864,"percent_change":53,"volume":1472,"transactions":9,"vwap":1323},"2025-11-04",65600,{"date":1474,"open":1231,"high":1231,"low":1352,"close":1475,"change":1476,"percent_change":53,"volume":1477,"transactions":9,"vwap":1475},"2025-11-03",18.139,-0.121,27200,{"date":1479,"open":1351,"high":1480,"low":1254,"close":1480,"change":1481,"percent_change":721,"volume":1482,"transactions":9,"vwap":1480},"2025-10-31",18.26,0.093,16300,{"date":1484,"open":1485,"high":1486,"low":1313,"close":1487,"change":1488,"percent_change":46,"volume":1489,"transactions":9,"vwap":1487},"2025-10-30",18.147,18.288,18.167,-0.038,16500,{"date":1491,"open":1322,"high":1200,"low":1492,"close":1328,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1328},"2025-10-29",18.19,-0.195,-1.06,21100,{"date":1497,"open":1498,"high":1206,"low":1498,"close":1206,"change":399,"percent_change":400,"volume":1499,"transactions":9,"vwap":1206},"2025-10-28",18.281,16100,{"date":1501,"open":1234,"high":1232,"low":1252,"close":1502,"change":224,"percent_change":1163,"volume":977,"transactions":9,"vwap":1502},"2025-10-27",18.37,{"date":1504,"open":1237,"high":1505,"low":1351,"close":1506,"change":72,"percent_change":1507,"volume":1451,"transactions":9,"vwap":1506},"2025-10-24",18.34,18.33,0.38,{"date":1509,"open":1308,"high":1480,"low":1267,"close":1480,"change":384,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1480},"2025-10-23",0.33,12700,{"date":1513,"open":1352,"high":1335,"low":1514,"close":1335,"change":243,"percent_change":505,"volume":1515,"transactions":9,"vwap":1335},"2025-10-22",18.025,19400,{"date":1517,"open":1303,"high":1303,"low":1254,"close":1308,"change":1518,"percent_change":66,"volume":1519,"transactions":9,"vwap":1308},"2025-10-21",-0.238,8700,{"date":1521,"open":1329,"high":1522,"low":1480,"close":1522,"change":1523,"percent_change":1524,"volume":1305,"transactions":9,"vwap":1522},"2025-10-20",18.418,0.34,1.88,{"date":1526,"open":1527,"high":1313,"low":1528,"close":1529,"change":1433,"percent_change":901,"volume":747,"transactions":9,"vwap":1529},"2025-10-17",18.11,17.98,18.077999,{"date":1531,"open":1246,"high":1318,"low":1233,"close":1492,"change":668,"percent_change":857,"volume":1532,"transactions":9,"vwap":1492},"2025-10-16",17000,{"date":1534,"open":1267,"high":1480,"low":1312,"close":1527,"change":209,"percent_change":384,"volume":934,"transactions":9,"vwap":1527},"2025-10-15",{"date":1536,"open":1537,"high":1254,"low":1537,"close":1254,"change":265,"percent_change":1390,"volume":1538,"transactions":9,"vwap":1254},"2025-10-14",17.965,13000,{"date":1540,"open":1541,"high":1346,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-13",17.87,17.791,17.95,0.439,2.51,2300,{"date":1548,"open":1549,"high":1550,"low":26,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-10-10",17.79,17.899,17.511,-0.339,-1.9,34500,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1411,"change":1559,"percent_change":1560,"volume":951,"transactions":9,"vwap":1411},"2025-10-09",18.030001,17.725,-0.221,-1.22,{"date":1562,"open":1563,"high":1258,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-08",18.0049992,18,18.070999,0.212,1.19,7200,{"date":1570,"open":1571,"high":1389,"low":1572,"close":1573,"change":1574,"percent_change":22,"volume":1575,"transactions":9,"vwap":1573},"2025-10-07",17.83,17.76,17.859,-0.008,65700,{"date":1577,"open":1394,"high":1395,"low":1394,"close":1578,"change":1579,"percent_change":1580,"volume":1489,"transactions":9,"vwap":1578},"2025-10-06",17.867,0.202,1.14,{"date":1582,"open":1583,"high":1549,"low":1418,"close":1584,"change":400,"percent_change":88,"volume":1585,"transactions":9,"vwap":1584},"2025-10-03",17.62,17.665,33800,{"date":1587,"open":1418,"high":1418,"low":1588,"close":1589,"change":572,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-02",17.31,17.505,-0.51,22100,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1186,"volume":934,"transactions":9,"vwap":1596},"2025-10-01",17.47,17.705,17.595,0.166,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":761,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-09-30",17.27,17.43,17.14,17.429,0.43,50300,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":416,"volume":1612,"transactions":9,"vwap":1610},"2025-09-29",17.445,17.342,17.355,0.015,4300,{"date":1614,"open":1615,"high":26,"low":1616,"close":1617,"change":1566,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-26",17.25,17.21,17.34,1.24,18200,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":121,"volume":1626,"transactions":9,"vwap":1624},"2025-09-25",17,17.132,17.128,-0.021,10700,{"date":1628,"open":1615,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1324,"volume":1633,"transactions":9,"vwap":1631},"2025-09-24",17.269,17.13,17.149,-0.142,8400,{"date":1635,"open":1636,"high":1637,"low":1615,"close":1638,"change":1639,"percent_change":416,"volume":1640,"transactions":9,"vwap":1638},"2025-09-23",17.33,17.4,17.291,0.016,11600,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-09-22",17.28,17.236,17.275,0.265,1.56,8900,{"date":1650,"open":1651,"high":1630,"low":1652,"close":1653,"change":444,"percent_change":811,"volume":1654,"transactions":9,"vwap":1653},"2025-09-19",16.988,16.98,17.01,5000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":848,"volume":1661,"transactions":9,"vwap":1658},"2025-09-18",17.030001,17.035,16.981,0.031,7100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-17",17.12,17.26,16.99,17.0039997,-0.166,-0.97,6100,{"date":1672,"open":1600,"high":1600,"low":1673,"close":1674,"change":668,"percent_change":73,"volume":1626,"transactions":9,"vwap":1674},"2025-09-16",17.15,17.17,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":756,"volume":1682,"transactions":9,"vwap":1680},"2025-09-15",17.163,17.22,16.848,17.09,0.089,32900,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1469,"percent_change":1052,"volume":1688,"transactions":9,"vwap":1687},"2025-09-12",17.07,16.96,17.00099945,10600,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":274,"percent_change":995,"volume":1694,"transactions":9,"vwap":1693},"2025-09-11",16.93,17.08,17.025,49500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":933,"percent_change":564,"volume":925,"transactions":9,"vwap":1699},"2025-09-10",16.83,16.92,16.81,{"date":1701,"open":1702,"high":1697,"low":1703,"close":1704,"change":1705,"percent_change":1341,"volume":1706,"transactions":9,"vwap":1704},"2025-09-09",16.803,16.71,16.765,-0.065,23400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1697,"change":460,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1697},"2025-09-08",16.82,16.88,16.72,0.78,20400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":358,"percent_change":1374,"volume":974,"transactions":9,"vwap":1717},"2025-09-05",16.66,16.7,16.594,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1367,"percent_change":1179,"volume":1725,"transactions":9,"vwap":1724},"2025-09-04",16.46,16.58,16.45,16.51,33500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":433,"percent_change":756,"volume":1731,"transactions":9,"vwap":1730},"2025-09-03",16.35,16.476,16.435,12100,{"date":1733,"open":1734,"high":1728,"low":1735,"close":1728,"change":1736,"percent_change":338,"volume":1737,"transactions":9,"vwap":1728},"2025-09-02",16.305,16.17,-0.016,21900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":572,"volume":1745,"transactions":9,"vwap":1743},"2025-08-29",16.31,16.4,16.28,16.366,-0.014,24400,{"date":1747,"open":1741,"high":1741,"low":1748,"close":1749,"change":243,"percent_change":1065,"volume":1640,"transactions":9,"vwap":1749},"2025-08-28",16.32,16.38,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":224,"volume":1757,"transactions":9,"vwap":1755},"2025-08-27",16.27,16.388,16.26,16.36,0.007,8200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":532,"volume":812,"transactions":9,"vwap":1763},"2025-08-26",16.339,16.39,16.288,16.353,0.027,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-25",16.419,16.326,-0.134,-0.81,11300,{"date":1773,"open":1774,"high":1724,"low":1775,"close":1721,"change":1510,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1721},"2025-08-22",16.465,16.43,2.05,3900,{"date":1779,"open":1780,"high":1735,"low":1780,"close":1781,"change":1782,"percent_change":1347,"volume":1783,"transactions":9,"vwap":1781},"2025-08-21",16.11,16.13,-0.081,10500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":669,"volume":1451,"transactions":9,"vwap":1789},"2025-08-20",16.22,16.24,16.09,16.211,0.067,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1782,"percent_change":1347,"volume":1797,"transactions":9,"vwap":1796},"2025-08-19",16.23,16.29,16.101,16.144,10100,{"date":1799,"open":1800,"high":1752,"low":1801,"close":1802,"change":1803,"percent_change":209,"volume":1103,"transactions":9,"vwap":1802},"2025-08-18",16.18,16.15,16.225,0.002,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":332,"volume":1777,"transactions":9,"vwap":1807},"2025-08-15",16.3,16.223,-0.042,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":487,"volume":1816,"transactions":9,"vwap":1814},"2025-08-14",16.226,16.341,16.21,16.265,-0.073,11900,{"date":1818,"open":1740,"high":1755,"low":1752,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-08-13",16.338,0.133,0.82,7300,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1292,"volume":977,"transactions":9,"vwap":1827},"2025-08-12",16.08,16.25,16.205,0.148,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1341,"volume":1797,"transactions":9,"vwap":1834},"2025-08-11",16.12,16.14,16.040001,16.056999,-0.063,{"date":1837,"open":1825,"high":1838,"low":1839,"close":1831,"change":1840,"percent_change":1523,"volume":1841,"transactions":9,"vwap":1831},"2025-08-08",16.2,16.07,0.055,4200,{"date":1843,"open":1831,"high":1844,"low":1845,"close":1846,"change":512,"percent_change":832,"volume":1482,"transactions":9,"vwap":1846},"2025-08-07",16.16,15.91,16.065001,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":720,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-06",15.92,16.069,16,0.61,19600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":22,"volume":1771,"transactions":9,"vwap":1859},"2025-08-05",15.89,15.98,15.86,15.903,-0.006,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1374,"volume":1868,"transactions":9,"vwap":1866},"2025-08-04",15.881,15.913,15.82,15.909,0.181,17700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":22,"percent_change":162,"volume":1319,"transactions":9,"vwap":1873},"2025-08-01",15.75,15.6,15.728,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-31",15.85,15.768,-0.091,-0.57,1500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-30",16.19,16.249,15.81,15.859,-0.561,-3.42,2800,{"date":1891,"open":1794,"high":1775,"low":1787,"close":1892,"change":1893,"percent_change":1894,"volume":1403,"transactions":9,"vwap":1892},"2025-07-29",16.42,0.115,0.71,{"date":1896,"open":1897,"high":1755,"low":1898,"close":1734,"change":1899,"percent_change":1900,"volume":1213,"transactions":9,"vwap":1734},"2025-07-28",16.33,16.262,-0.299,-1.8,{"date":1902,"open":1903,"high":1904,"low":1724,"close":1904,"change":1905,"percent_change":919,"volume":1906,"transactions":9,"vwap":1904},"2025-07-25",16.53,16.604,-0.062,6300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":735,"transactions":9,"vwap":1912},"2025-07-24",16.69,16.73,16.647,16.666,-0.124,-0.74,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":994,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-07-23",16.65,16.79,16.56,1.45,26000,{"date":1923,"open":1924,"high":1925,"low":1741,"close":1925,"change":1926,"percent_change":676,"volume":1445,"transactions":9,"vwap":1925},"2025-07-22",16.41,16.55,0.088,{"date":1928,"open":1721,"high":1929,"low":1761,"close":1930,"change":1931,"percent_change":1567,"volume":1415,"transactions":9,"vwap":1930},"2025-07-21",16.57,16.462,0.193,{"date":1933,"open":1741,"high":1741,"low":1793,"close":1934,"change":1935,"percent_change":201,"volume":1936,"transactions":9,"vwap":1934},"2025-07-18",16.269,-0.001,9800,{"date":1938,"open":1844,"high":1794,"low":1780,"close":1752,"change":384,"percent_change":602,"volume":1939,"transactions":9,"vwap":1752},"2025-07-17",5300,{"date":1941,"open":1942,"high":1787,"low":1943,"close":1813,"change":244,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1813},"2025-07-16",16.1,15.99,0.62,30100,{"date":1947,"open":1806,"high":1806,"low":1833,"close":1780,"change":46,"percent_change":66,"volume":1948,"transactions":9,"vwap":1780},"2025-07-15",2600,{"date":1950,"open":1951,"high":1761,"low":1898,"close":1748,"change":1952,"percent_change":1953,"volume":971,"transactions":9,"vwap":1748},"2025-07-14",16.37,-0.097,-0.59,{"date":1955,"open":1728,"high":1956,"low":1728,"close":1957,"change":1958,"percent_change":1959,"volume":1936,"transactions":9,"vwap":1957},"2025-07-11",16.47,16.417,-0.089,-0.54,{"date":1961,"open":1962,"high":1925,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1797,"transactions":9,"vwap":1964},"2025-07-10",16.413,16.345,16.506,0.041,0.25,{"date":1968,"open":1951,"high":1956,"low":1794,"close":1774,"change":1969,"percent_change":1970,"volume":1099,"transactions":9,"vwap":1774},"2025-07-09",0.203,1.25,{"date":1972,"open":1851,"high":1740,"low":1851,"close":1898,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1898},"2025-07-08",0.151,0.94,11400,{"date":1977,"open":1786,"high":1786,"low":1943,"close":1978,"change":1979,"percent_change":1980,"volume":781,"transactions":9,"vwap":1978},"2025-07-07",16.111,-0.188,-1.15,{"date":1982,"open":1742,"high":1983,"low":1742,"close":1984,"change":572,"percent_change":1985,"volume":1948,"transactions":9,"vwap":1984},"2025-07-03",16.359,16.299,-0.55,{"date":1987,"open":1752,"high":1903,"low":1754,"close":1988,"change":1989,"percent_change":630,"volume":1990,"transactions":9,"vwap":1988},"2025-07-02",16.389,0.119,44300,{"date":1992,"open":1741,"high":1775,"low":1787,"close":1752,"change":384,"percent_change":602,"volume":1993,"transactions":9,"vwap":1752},"2025-07-01",14100,{"date":1995,"open":1787,"high":1996,"low":1800,"close":1813,"change":224,"percent_change":1966,"volume":1997,"transactions":9,"vwap":1813},"2025-06-30",16.385,13900,{"date":1999,"open":1838,"high":2000,"low":2001,"close":1735,"change":314,"percent_change":919,"volume":2002,"transactions":9,"vwap":1735},"2025-06-27",16.306,16.148,14700,{"date":2004,"open":2005,"high":1742,"low":1831,"close":1793,"change":702,"percent_change":2006,"volume":1459,"transactions":9,"vwap":1793},"2025-06-26",16.126,1.76,{"date":2008,"open":2009,"high":2010,"low":1876,"close":2011,"change":2012,"percent_change":810,"volume":2013,"transactions":9,"vwap":2011},"2025-06-25",15.93,15.994,15.95,-0.004,14000,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":1098,"volume":1495,"transactions":9,"vwap":2018},"2025-06-24",15.78,16.007,15.954,0.104,{"date":2021,"open":2022,"high":1856,"low":2022,"close":1876,"change":2023,"percent_change":400,"volume":1997,"transactions":9,"vwap":1876},"2025-06-23",15.65,0.025,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":243,"percent_change":460,"volume":1459,"transactions":9,"vwap":2029},"2025-06-20",15.79,15.898,15.76,15.825,{"date":2031,"open":2032,"high":2011,"low":2033,"close":2033,"change":444,"percent_change":708,"volume":697,"transactions":9,"vwap":2033},"2025-06-18",15.83,15.805,{"date":2035,"open":2036,"high":2036,"low":1865,"close":2032,"change":2037,"percent_change":2038,"volume":1619,"transactions":9,"vwap":2032},"2025-06-17",15.966,-0.074,-0.47,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1736,"percent_change":338,"volume":1936,"transactions":9,"vwap":2044},"2025-06-16",15.94,16.025,15.87,15.904,{"date":2046,"open":2011,"high":2011,"low":2047,"close":1849,"change":234,"percent_change":1494,"volume":1440,"transactions":9,"vwap":1849},"2025-06-13",15.9,{"date":2049,"open":2050,"high":1788,"low":2050,"close":1788,"change":358,"percent_change":1567,"volume":2051,"transactions":9,"vwap":1788},"2025-06-12",15.97,14600,{"date":2053,"open":2054,"high":2047,"low":2054,"close":2047,"change":668,"percent_change":721,"volume":1110,"transactions":9,"vwap":2047},"2025-06-11",15.84,{"date":2056,"open":1876,"high":1858,"low":2057,"close":1865,"change":22,"percent_change":162,"volume":1379,"transactions":9,"vwap":1865},"2025-06-10",15.797,{"date":2059,"open":2026,"high":2009,"low":2026,"close":1858,"change":190,"percent_change":2060,"volume":1688,"transactions":9,"vwap":1858},"2025-06-09",0.32,{"date":2062,"open":1849,"high":1849,"low":2026,"close":1885,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1885},"2025-06-06",-0.158,-0.99,12400,{"date":2067,"open":1839,"high":2068,"low":1845,"close":2069,"change":2070,"percent_change":116,"volume":2071,"transactions":9,"vwap":2069},"2025-06-05",16.103,15.968,-0.052,103200,{"date":2073,"open":1856,"high":2074,"low":1856,"close":2075,"change":2076,"percent_change":1297,"volume":2077,"transactions":9,"vwap":2075},"2025-06-04",16.049999,16.02,0.174,27300,{"date":2079,"open":2080,"high":2047,"low":2081,"close":2082,"change":2083,"percent_change":919,"volume":2051,"transactions":9,"vwap":2082},"2025-06-03",15.875,15.8,15.846,-0.059,{"date":2085,"open":2041,"high":2041,"low":2026,"close":2086,"change":761,"percent_change":73,"volume":2087,"transactions":9,"vwap":2086},"2025-06-02",15.905,9300,{"date":2089,"open":2054,"high":2043,"low":2016,"close":2090,"change":1965,"percent_change":191,"volume":2091,"transactions":9,"vwap":2090},"2025-05-30",15.831,22700,{"date":2093,"open":2081,"high":2054,"low":2094,"close":2026,"change":244,"percent_change":1287,"volume":2095,"transactions":9,"vwap":2026},"2025-05-29",15.72,45200,{"date":2097,"open":2026,"high":2026,"low":2098,"close":2098,"change":1052,"percent_change":1041,"volume":1633,"transactions":9,"vwap":2098},"2025-05-28",15.69,{"date":2100,"open":2054,"high":2054,"low":2101,"close":2032,"change":1065,"percent_change":324,"volume":1482,"transactions":9,"vwap":2032},"2025-05-27",15.73,{"date":2103,"open":2104,"high":2016,"low":2105,"close":2104,"change":478,"percent_change":1163,"volume":1640,"transactions":9,"vwap":2104},"2025-05-23",15.71,15.66,{"date":2107,"open":2108,"high":2104,"low":2109,"close":2110,"change":72,"percent_change":434,"volume":2111,"transactions":9,"vwap":2110},"2025-05-22",15.63,15.48,15.675,84400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":81,"volume":2119,"transactions":9,"vwap":2117},"2025-05-21",15.692,15.74,15.59,15.605,-0.125,23500,{"date":2121,"open":2122,"high":2016,"low":2108,"close":2101,"change":244,"percent_change":1287,"volume":2123,"transactions":9,"vwap":2101},"2025-05-20",15.632,4900,{"date":2125,"open":2126,"high":2098,"low":2116,"close":2108,"change":72,"percent_change":434,"volume":2127,"transactions":9,"vwap":2108},"2025-05-19",15.64,16200,{"date":2129,"open":2108,"high":2130,"low":2131,"close":2131,"change":22,"percent_change":332,"volume":2132,"transactions":9,"vwap":2131},"2025-05-16",15.7,15.56,5700,{"date":2134,"open":2135,"high":2136,"low":2135,"close":1872,"change":265,"percent_change":1201,"volume":1150,"transactions":9,"vwap":1872},"2025-05-15",15.5,15.68,{"date":2138,"open":2139,"high":1872,"low":177,"close":2140,"change":1052,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-14",15.532,15.45,-0.9,181900,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2116,"change":399,"percent_change":358,"volume":2147,"transactions":9,"vwap":2116},"2025-05-13",15.57,15.62,8600,{"date":2149,"open":2150,"high":2126,"low":2150,"close":2131,"change":2151,"percent_change":2152,"volume":1771,"transactions":9,"vwap":2131},"2025-05-12",15.52,-0.236,-1.49,{"date":2154,"open":2081,"high":2043,"low":2026,"close":2155,"change":2156,"percent_change":550,"volume":2157,"transactions":9,"vwap":2155},"2025-05-09",15.796,0.076,4700,{"date":2159,"open":2086,"high":2041,"low":2130,"close":2094,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2094},"2025-05-08",-0.235,-1.47,22200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":399,"volume":2170,"transactions":9,"vwap":2168},"2025-05-07",15.948,16.018999,15.865,15.955,0.005,325100,{"date":2172,"open":2173,"high":2011,"low":2116,"close":2011,"change":460,"percent_change":1821,"volume":1459,"transactions":9,"vwap":2011},"2025-05-06",15.942,{"date":2175,"open":2011,"high":2011,"low":2026,"close":1865,"change":201,"percent_change":314,"volume":1293,"transactions":9,"vwap":1865},"2025-05-05",{"date":2177,"open":2178,"high":2178,"low":2026,"close":2032,"change":202,"percent_change":989,"volume":876,"transactions":9,"vwap":2032},"2025-05-02",15.929,{"date":2180,"open":2181,"high":1942,"low":2182,"close":2183,"change":162,"percent_change":2184,"volume":974,"transactions":9,"vwap":2183},"2025-05-01",16.087,15.555,15.88,-1.55,{"date":2186,"open":2187,"high":1832,"low":2188,"close":1781,"change":243,"percent_change":1065,"volume":812,"transactions":9,"vwap":1781},"2025-04-30",16.073,16.01,{"date":2190,"open":1942,"high":1831,"low":2191,"close":1780,"change":668,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1780},"2025-04-29",16.030001,0.5,27700,{"date":2195,"open":1845,"high":2181,"low":1845,"close":2191,"change":505,"percent_change":461,"volume":1797,"transactions":9,"vwap":2191},"2025-04-28",{"date":181,"open":2011,"high":2197,"low":2198,"close":1849,"change":810,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1849},15.96,15.866,-0.19,42900]