[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSBY":3,"homepage-market-summary":29,"stock-historical-RSBY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSBY","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 & Futures Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7674,0.318487,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.04,18.108,18.11,18.0301,0.0099,0.05,3876.884226,19,15.17,14979.720529492062,74.9,534,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":70,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11684,4264489.573432,13.03,"2025-04-25",[181,184,193,202,212,222,231,240,249,259,267,278,286,296,304,314,325,335,345,354,363,372,381,390,398,408,417,424,433,440,450,461,468,476,482,490,497,508,515,523,531,537,545,554,561,570,580,589,596,604,613,619,627,635,643,649,657,665,674,683,691,699,707,711,717,723,730,737,743,750,757,766,771,776,784,792,797,804,807,812,817,822,829,836,841,847,853,857,864,869,874,878,882,887,894,901,904,907,913,919,924,928,935,940,945,953,959,966,973,981,987,994,998,1004,1008,1016,1023,1030,1034,1038,1043,1048,1053,1059,1064,1070,1076,1081,1087,1092,1099,1107,1114,1120,1125,1131,1135,1140,1145,1150,1155,1162,1168,1173,1178,1184,1190,1195,1203,1210,1216,1224,1233,1240,1249,1255,1261,1267,1273,1278,1284,1291,1296,1303,1310,1316,1323,1328,1334,1339,1346,1352,1360,1366,1373,1379,1383,1387,1393,1398,1403,1410,1416,1422,1428,1434,1440,1446,1452,1459,1464,1470,1475,1482,1487,1494,1498,1502,1507,1510,1516,1520,1525,1531,1535,1539,1545,1551,1557,1561,1567,1573,1582,1587,1592,1598,1603,1607,1611,1618,1623,1627,1631,1635,1639,1641,1647,1652,1656,1661,1665,1672,1678,1681,1686,1691,1697,1702,1704,1706,1710,1715,1719,1724,1729,1735,1740,1744,1749,1755,1759,1762,1764,1768,1772,1775,1781,1786,1790,1792,1795,1799,1802,1805,1809,1812,1816,1821,1825,1827,1833,1837,1841,1845,1850,1855,1862,1867,1873,1877,1881,1887,1891,1895,1897,1902,1906,1911,1915,1918,1921,1925,1929,1934,1939,1943,1946,1950,1954,1958,1963,1966,1969,1974,1979,1984,1989,1993,1995,1998,2002,2008,2012,2018,2023,2027,2031,2034,2037,2040,2045,2049,2051,2054,2056,2060,2064,2066,2069,2074,2076,2079,2082,2087,2090,2093,2098,2101,2104,2107,2111,2116,2118,2124,2132,2136,2142,2147,2150,2153,2156,2160,2164,2170,2173,2177,2182,2187,2189,2193,2197,2203,2207,2209,2212],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},45,18.052,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",17.885,17.85,0.125,0.7,8160.329919,98,17.9492,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",17.99,17.9051,-0.0249,-0.14,522.325343,48,17.9264,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",18,18.01,17.93,-0.1105,-0.61,25479.24368,91,17.966,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",17.87,18.05,18.0405,0.2131,1.2,12769.307403,73,17.9807,{"date":223,"open":214,"high":214,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",17.7795,17.8274,0.0474,0.27,2284.3517,58,17.8216,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":120,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",17.8,17.86,17.78,-0.67,4440.3791,86,17.8205,{"date":241,"open":187,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",17.9,17.775,0.0304,0.17,23698.292004,119,17.8187,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",17.81,17.8696,17.795,-0.0661,-0.37,11352.117661,82,17.8078,{"date":260,"open":195,"high":195,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",17.9357,-0.1091,-0.6,9961.194062,69,17.9568,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",18.061,18.085,17.96,18.0448,0.0246,0.14,11790.719964,116,18.0368,{"date":279,"open":205,"high":280,"low":206,"close":281,"change":282,"percent_change":198,"volume":283,"transactions":284,"vwap":285},"2026-09-22",18.12,18.0202,-0.0256,78688.564432,288,18.0842,{"date":287,"open":288,"high":289,"low":205,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",18.045,18.0799,18.0458,-0.0242,-0.13,8173.04689,104,18.0362,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":198,"percent_change":94,"volume":301,"transactions":302,"vwap":303},"2026-09-18",18.101,18.14,18.07,25678.882699,93,18.0881,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":94,"volume":311,"transactions":312,"vwap":313},"2026-09-17",18.18,18.2901,18.1,18.21,-0.1405,145807.261638,658,18.2181,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",18.3503,18.38,18.29,18.3505,0.0008,0,5295.5202,70,18.3479,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",18.28,18.3497,18.2683,0.1567,0.86,5273.585843,49,18.3142,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":229,"vwap":344},"2026-09-14",18.31,18.32,18.19,18.193,0.0078,0.04,30630.604488,18.3151,{"date":346,"open":347,"high":347,"low":306,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",18.33,18.1852,-0.2437,-1.32,2707.845954,44,18.2107,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":182,"vwap":362},"2026-09-10",18.34,18.4289,18.3247,0.1837,1.01,1621.254525,18.3422,{"date":364,"open":365,"high":337,"low":309,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",18.305,18.2452,0.0243,0.13,4672.566703,57,18.247,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":72,"volume":378,"transactions":379,"vwap":380},"2026-09-08",18.2,18.2209,18.17,0.0857,25410.031103,112,18.194,{"date":382,"open":280,"high":383,"low":19,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",18.16,18.1352,0.0182,0.1,16657.170635,136,18.1294,{"date":391,"open":280,"high":299,"low":392,"close":393,"change":394,"percent_change":115,"volume":395,"transactions":396,"vwap":397},"2026-09-03",18.105,18.117,-0.0582,7561.791564,141,18.1244,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",18.2081,18.2149,18.1752,-0.0299,-0.16,1354.0799,34,18.2021,{"date":409,"open":383,"high":410,"low":383,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",18.22,18.2051,0.0549,0.3,14634.495084,88,18.2065,{"date":418,"open":205,"high":419,"low":204,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":379,"vwap":423},"2026-08-31",18.1502,0.2101,1.17,9724.5019,18.0263,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.038,17.9401,-0.1149,-0.64,3389.333517,78,17.9691,{"date":434,"open":17,"high":300,"low":17,"close":435,"change":436,"percent_change":413,"volume":437,"transactions":438,"vwap":439},"2026-08-27",18.055,0.0547,1024.3819,38,18.0564,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",17.97,18.005,18.0003,-0.012,-0.07,3014.8289,42,17.9933,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",17.991,18.02,17.98,18.0123,0.0421,0.23,10561.2209,63,18.0007,{"date":462,"open":442,"high":463,"low":464,"close":463,"change":465,"percent_change":321,"volume":466,"transactions":370,"vwap":467},"2026-08-24",17.9702,17.921,0.0002,18811.069713,17.9587,{"date":469,"open":204,"high":470,"low":442,"close":442,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",18.06,-0.1,-0.55,45501.553011,209,18.0212,{"date":477,"open":299,"high":383,"low":470,"close":300,"change":478,"percent_change":479,"volume":480,"transactions":323,"vwap":481},"2026-08-20",-0.0617,-0.34,3801.8789,18.0888,{"date":483,"open":392,"high":484,"low":308,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",18.1317,0.0573,0.32,1041.404257,54,18.1113,{"date":491,"open":454,"high":308,"low":454,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":229,"vwap":496},"2026-08-18",18.0744,0.1498,0.84,30918.5429,17.9999,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",17.94,17.95,17.92,17.9246,0.0353,0.2,4094.6409,60,17.9394,{"date":509,"open":214,"high":510,"low":214,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":448,"vwap":514},"2026-08-14",17.8893,-0.1521,-0.84,1651.808786,17.8774,{"date":516,"open":470,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":470},"2026-08-13",18.0694,18.0414,0.1364,0.76,2105.2389,41,{"date":524,"open":195,"high":204,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":229,"vwap":530},"2026-08-12",17.89,17.905,-0.0411,-0.23,3425.6109,17.947,{"date":532,"open":526,"high":500,"low":242,"close":533,"change":534,"percent_change":87,"volume":535,"transactions":265,"vwap":536},"2026-08-11",17.9461,0.1611,11461.373805,17.9413,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":161,"volume":543,"transactions":229,"vwap":544},"2026-08-10",17.84,17.8499,17.785,-0.0453,14155.5199,17.8309,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":506,"vwap":553},"2026-08-07",17.82,17.845,17.8303,0.0998,0.56,18116.932029,17.8392,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":245,"volume":558,"transactions":559,"vwap":560},"2026-08-06",17.7305,0.0298,925.6428,85,17.7092,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":438,"vwap":569},"2026-08-05",17.725,17.74,17.7007,-0.0295,-0.17,3049.558335,17.7273,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",17.6501,17.7799,17.7302,0.0447,0.25,4684.4618,52,17.7566,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":265,"vwap":588},"2026-08-03",17.75,17.68,17.6855,-0.1286,-0.72,29744.0878,17.7369,{"date":590,"open":206,"high":206,"low":591,"close":591,"change":592,"percent_change":52,"volume":593,"transactions":594,"vwap":595},"2026-07-31",17.8141,-0.1179,2351.3339,66,17.8866,{"date":597,"open":300,"high":300,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",17.932,-0.248,-1.36,4172.680652,76,17.9912,{"date":605,"open":606,"high":607,"low":608,"close":306,"change":609,"percent_change":-6,"volume":610,"transactions":611,"vwap":612},"2026-07-29",18.26,18.27,18.175,-0.0002,14925.4758,79,18.2049,{"date":614,"open":309,"high":309,"low":299,"close":615,"change":616,"percent_change":274,"volume":617,"transactions":578,"vwap":618},"2026-07-28",18.1802,0.0248,12750.857842,18.1567,{"date":620,"open":299,"high":339,"low":299,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",18.1554,0.0011,0.01,15382.502582,90,18.1682,{"date":628,"open":629,"high":376,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":611,"vwap":634},"2026-07-24",18.13,18.1543,-0.0509,-0.28,5259.287931,18.1514,{"date":636,"open":339,"high":637,"low":376,"close":638,"change":639,"percent_change":72,"volume":640,"transactions":641,"vwap":642},"2026-07-23",18.365,18.2052,0.0852,11142.1728,84,18.2307,{"date":644,"open":299,"high":383,"low":19,"close":280,"change":645,"percent_change":236,"volume":646,"transactions":647,"vwap":648},"2026-07-22",-0.1224,43461.4978,138,18.1386,{"date":650,"open":309,"high":651,"low":339,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":294,"vwap":656},"2026-07-21",18.35,18.2424,-0.0653,-0.36,30024.1548,18.2146,{"date":658,"open":347,"high":659,"low":607,"close":660,"change":661,"percent_change":654,"volume":662,"transactions":663,"vwap":664},"2026-07-20",18.3499,18.3077,-0.0663,20170.226288,137,18.2883,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":486,"volume":672,"transactions":294,"vwap":673},"2026-07-17",18.45,18.46,18.36,18.374,0.059,12554.1871,18.3977,{"date":675,"open":606,"high":347,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",18.24,18.315,-0.035,-0.19,17173.9841,125,18.3036,{"date":684,"open":327,"high":685,"low":686,"close":651,"change":687,"percent_change":688,"volume":689,"transactions":663,"vwap":690},"2026-07-15",18.375,18.2784,0.0766,0.42,13170.7331,18.3239,{"date":692,"open":606,"high":693,"low":374,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":474,"vwap":698},"2026-07-14",18.3,18.2734,0.1303,0.72,100108.4688,18.2423,{"date":700,"open":280,"high":306,"low":300,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",18.1431,-0.0969,-0.53,44336.571364,156,18.1383,{"date":708,"open":676,"high":347,"low":410,"close":676,"change":709,"percent_change":263,"volume":710,"transactions":9,"vwap":676},"2026-07-10",-0.11,24300,{"date":712,"open":374,"high":713,"low":300,"close":651,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":651},"2026-07-09",18.41,0.28,1.55,14200,{"date":718,"open":339,"high":410,"low":719,"close":300,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":300},"2026-07-08",18.066999,-0.107,-0.59,16300,{"date":724,"open":725,"high":318,"low":726,"close":727,"change":728,"percent_change":342,"volume":729,"transactions":9,"vwap":727},"2026-07-07",18.205,18.145,18.177,0.007,11000,{"date":731,"open":732,"high":733,"low":299,"close":376,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":376},"2026-07-06",18.39,18.47,-0.18,-0.98,33300,{"date":738,"open":347,"high":651,"low":739,"close":651,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":651},"2026-07-02",18.271,-0.095,-0.52,31600,{"date":744,"open":713,"high":745,"low":732,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",18.5,18.445,-0.005,-0.03,28100,{"date":751,"open":752,"high":753,"low":667,"close":667,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":667},"2026-06-30",18.56,18.68,-0.115,-0.62,29200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",18.555,18.58,18.53,18.565,0.065,0.35,65800,{"date":767,"open":667,"high":745,"low":732,"close":745,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":745},"2026-06-26",0.095,0.52,8500,{"date":772,"open":761,"high":761,"low":773,"close":773,"change":774,"percent_change":236,"volume":775,"transactions":9,"vwap":773},"2026-06-25",18.405,-0.125,1400,{"date":777,"open":778,"high":779,"low":780,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-06-24",18.44,18.55,18.419,0.245,1.34,13200,{"date":785,"open":786,"high":338,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",18.25,18.227,18.285,0.08,0.44,11800,{"date":793,"open":376,"high":786,"low":376,"close":725,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":725},"2026-06-22",-0.083,-0.45,2300,{"date":798,"open":347,"high":669,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",18.275,18.288,0.098,0.54,2500,{"date":805,"open":327,"high":337,"low":339,"close":339,"change":292,"percent_change":806,"volume":791,"transactions":9,"vwap":339},"2026-06-17",-0.71,{"date":808,"open":607,"high":338,"low":376,"close":338,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":338},"2026-06-16",0.03,0.16,5400,{"date":813,"open":677,"high":356,"low":676,"close":318,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":318},"2026-06-15",-0.08,-0.44,9700,{"date":818,"open":713,"high":713,"low":356,"close":819,"change":740,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-12",18.37,-0.51,11200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":22,"percent_change":227,"volume":828,"transactions":9,"vwap":827},"2026-06-11",18.48,18.509,18.43,18.465,10100,{"date":830,"open":831,"high":668,"low":338,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",18.4,18.415,0.11,0.6,6800,{"date":837,"open":309,"high":347,"low":299,"close":365,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":365},"2026-06-09",0.061,0.33,4700,{"date":842,"open":677,"high":651,"low":374,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",18.244,-0.076,-0.41,1900,{"date":848,"open":849,"high":338,"low":374,"close":338,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":338},"2026-06-05",18.262,0.035,0.19,5100,{"date":854,"open":669,"high":819,"low":788,"close":788,"change":855,"percent_change":198,"volume":856,"transactions":9,"vwap":788},"2026-06-04",-0.025,6500,{"date":858,"open":859,"high":337,"low":860,"close":337,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":337},"2026-06-03",18.23,18.211,0.115,0.63,8000,{"date":865,"open":374,"high":374,"low":866,"close":867,"change":868,"percent_change":457,"volume":796,"transactions":9,"vwap":867},"2026-06-02",18.165,18.195,0.042,{"date":870,"open":339,"high":339,"low":871,"close":871,"change":872,"percent_change":504,"volume":873,"transactions":9,"vwap":871},"2026-06-01",18.153,0.036,1500,{"date":875,"open":299,"high":374,"low":308,"close":393,"change":876,"percent_change":623,"volume":877,"transactions":9,"vwap":393},"2026-05-29",0.002,22400,{"date":879,"open":299,"high":383,"low":19,"close":880,"change":809,"percent_change":245,"volume":881,"transactions":9,"vwap":880},"2026-05-28",18.115,27200,{"date":883,"open":205,"high":19,"low":205,"close":884,"change":885,"percent_change":795,"volume":886,"transactions":9,"vwap":884},"2026-05-27",18.084999,-0.081,34700,{"date":888,"open":889,"high":606,"low":629,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-26",18.132,18.166,0.069,0.38,25100,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":486,"volume":900,"transactions":9,"vwap":897},"2026-05-22",18.049999,18.097,18.040001,0.057,2100,{"date":902,"open":308,"high":308,"low":898,"close":898,"change":292,"percent_change":586,"volume":903,"transactions":9,"vwap":898},"2026-05-21",1100,{"date":905,"open":306,"high":306,"low":280,"close":376,"change":748,"percent_change":404,"volume":906,"transactions":9,"vwap":376},"2026-05-20",4200,{"date":908,"open":376,"high":374,"low":909,"close":374,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":374},"2026-05-19",18.077999,-0.037,-0.2,10700,{"date":914,"open":786,"high":356,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",18.237,0.067,0.37,3800,{"date":920,"open":921,"high":921,"low":376,"close":376,"change":922,"percent_change":923,"volume":873,"transactions":9,"vwap":376},"2026-05-15",18.238,-0.165,-0.9,{"date":925,"open":317,"high":668,"low":926,"close":926,"change":754,"percent_change":755,"volume":927,"transactions":9,"vwap":926},"2026-05-14",18.335,600,{"date":929,"open":761,"high":930,"low":931,"close":667,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":667},"2026-05-13",18.54,18.42,-0.074,-0.4,54100,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":885,"percent_change":815,"volume":939,"transactions":9,"vwap":938},"2026-05-12",18.57,18.524,900,{"date":941,"open":937,"high":942,"low":937,"close":943,"change":446,"percent_change":255,"volume":944,"transactions":9,"vwap":943},"2026-05-11",18.679,18.605,26900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":917,"volume":952,"transactions":9,"vwap":950},"2026-05-08",18.67,18.719,18.655,18.675,0.068,9500,{"date":954,"open":779,"high":955,"low":761,"close":956,"change":957,"percent_change":576,"volume":958,"transactions":9,"vwap":956},"2026-05-07",18.65,18.607,0.047,31700,{"date":960,"open":961,"high":962,"low":752,"close":752,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":752},"2026-05-06",18.588,18.64,-0.175,-0.93,15200,{"date":967,"open":968,"high":969,"low":753,"close":970,"change":971,"percent_change":632,"volume":972,"transactions":9,"vwap":970},"2026-05-05",18.71,18.75,18.735,-0.052,8900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":245,"volume":980,"transactions":9,"vwap":978},"2026-05-04",18.8,18.829,18.73,18.787,0.032,19600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":747,"percent_change":748,"volume":986,"transactions":9,"vwap":985},"2026-05-01",18.74,18.799,18.755,1800,{"date":988,"open":977,"high":989,"low":990,"close":991,"change":992,"percent_change":100,"volume":993,"transactions":9,"vwap":991},"2026-04-30",18.82,18.721,18.76,-0.057,4900,{"date":995,"open":996,"high":996,"low":975,"close":997,"change":979,"percent_change":245,"volume":770,"transactions":9,"vwap":997},"2026-04-29",18.835,18.817,{"date":999,"open":991,"high":1000,"low":968,"close":1001,"change":1002,"percent_change":1003,"volume":828,"transactions":9,"vwap":1001},"2026-04-28",18.79,18.785,0.055,0.29,{"date":1005,"open":1000,"high":1000,"low":968,"close":977,"change":1006,"percent_change":368,"volume":1007,"transactions":9,"vwap":977},"2026-04-27",0.025,14800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-04-24",18.63,18.705,18.6,0.077,0.41,3900,{"date":1017,"open":760,"high":1018,"low":760,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",18.66,18.628,0.074,0.4,7800,{"date":1024,"open":1012,"high":1025,"low":779,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-22",18.61,18.554,0.084,0.45,19800,{"date":1031,"open":637,"high":1032,"low":637,"close":733,"change":71,"percent_change":892,"volume":1033,"transactions":9,"vwap":733},"2026-04-21",18.505,10000,{"date":1035,"open":1036,"high":826,"low":1036,"close":831,"change":71,"percent_change":892,"volume":1037,"transactions":9,"vwap":831},"2026-04-20",18.351,7600,{"date":1039,"open":1040,"high":669,"low":607,"close":347,"change":1041,"percent_change":1042,"volume":972,"transactions":9,"vwap":347},"2026-04-17",18.325,-0.174,-0.94,{"date":1044,"open":760,"high":1012,"low":1045,"close":1045,"change":1046,"percent_change":748,"volume":1047,"transactions":9,"vwap":1045},"2026-04-16",18.504,-0.006,45700,{"date":1049,"open":668,"high":752,"low":668,"close":1050,"change":1051,"percent_change":833,"volume":1052,"transactions":9,"vwap":1050},"2026-04-15",18.51,0.02,29600,{"date":1054,"open":1055,"high":1056,"low":826,"close":1057,"change":144,"percent_change":709,"volume":1058,"transactions":9,"vwap":1057},"2026-04-14",18.485,18.52,18.49,23400,{"date":1060,"open":760,"high":1025,"low":1050,"close":1050,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1050},"2026-04-13",0.085,0.46,3400,{"date":1065,"open":667,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":94,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",18.495,18.425,-0.143,2000,{"date":1071,"open":760,"high":1025,"low":745,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-09",18.568,0.107,0.58,10500,{"date":1077,"open":824,"high":1050,"low":831,"close":1078,"change":1079,"percent_change":1080,"volume":863,"transactions":9,"vwap":1078},"2026-04-08",18.461,-0.332,-1.77,{"date":1082,"open":975,"high":989,"low":1000,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-07",18.793,0.023,0.12,7900,{"date":1088,"open":955,"high":1089,"low":955,"close":1090,"change":1006,"percent_change":368,"volume":1091,"transactions":9,"vwap":1090},"2026-04-06",18.84,18.77,122800,{"date":1093,"open":969,"high":975,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-02",18.676,18.745,0.341,1.85,16800,{"date":1100,"open":733,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-01",18.499,18.395,18.404,-0.186,-1,7200,{"date":1108,"open":1109,"high":1109,"low":779,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",18.83,18.59,-0.262,-1.39,10900,{"date":1115,"open":975,"high":1116,"low":1090,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-30",18.852,0.116,0.62,1700,{"date":1121,"open":937,"high":1122,"low":937,"close":1122,"change":1123,"percent_change":1124,"volume":770,"transactions":9,"vwap":1122},"2026-03-27",18.736,0.193,1.04,{"date":1126,"open":930,"high":760,"low":761,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",18.543,0.163,0.89,6200,{"date":1132,"open":347,"high":317,"low":1133,"close":317,"change":734,"percent_change":1134,"volume":811,"transactions":9,"vwap":317},"2026-03-25",18.225,-0.97,{"date":1136,"open":1012,"high":1025,"low":1137,"close":752,"change":1085,"percent_change":1138,"volume":1139,"transactions":9,"vwap":752},"2026-03-24",18.501,0.65,15000,{"date":1141,"open":1110,"high":1110,"low":317,"close":778,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":778},"2026-03-23",-0.47,-2.49,50400,{"date":1146,"open":991,"high":24,"low":947,"close":1147,"change":1148,"percent_change":486,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",18.91,0.06,40100,{"date":1151,"open":1090,"high":1152,"low":983,"close":1153,"change":274,"percent_change":1154,"volume":1052,"transactions":9,"vwap":1153},"2026-03-19",18.88,18.85,0.75,{"date":1156,"open":991,"high":1157,"low":1158,"close":968,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":968},"2026-03-18",18.779,18.657,0.219,1.18,194400,{"date":1163,"open":1067,"high":1164,"low":1067,"close":1165,"change":1166,"percent_change":1167,"volume":835,"transactions":9,"vwap":1165},"2026-03-17",18.539,18.491,0.261,1.43,{"date":1169,"open":337,"high":338,"low":339,"close":859,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":859},"2026-03-16",-0.01,-0.05,9000,{"date":1174,"open":376,"high":607,"low":866,"close":676,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":676},"2026-03-13",0.039,0.21,4600,{"date":1179,"open":374,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1160,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",18.201,18.135,0.213,131900,{"date":1185,"open":499,"high":991,"low":242,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-11",17.988,0.168,0.94,24100,{"date":1191,"open":271,"high":205,"low":1192,"close":547,"change":1085,"percent_change":1193,"volume":1194,"transactions":9,"vwap":547},"2026-03-10",17.645,0.68,11300,{"date":1196,"open":669,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-09",18.535,17.6,17.7,-0.256,-1.43,12300,{"date":1204,"open":1205,"high":896,"low":234,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-06",17.91,17.956,0.372,2.12,75800,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1129,"volume":710,"transactions":9,"vwap":1214},"2026-03-05",17.449,17.72,17.584,0.155,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-04",17.36,17.45,17.429,0.189,1.1,1600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-03",17.37,17.4,17.235,17.24,0.153,0.9,3100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":775,"transactions":9,"vwap":1237},"2026-03-02",17.17,17.014999,17.087,0.214,1.27,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-27",16.849,16.879,16.84,16.873,0.188,1.13,3300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":861,"percent_change":1254,"volume":1029,"transactions":9,"vwap":1252},"2026-02-26",16.567,16.685,16.56,0.69,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1171,"percent_change":100,"volume":1260,"transactions":9,"vwap":1259},"2026-02-25",16.64,16.561,16.57,500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":678,"percent_change":45,"volume":803,"transactions":9,"vwap":1266},"2026-02-24",16.59,16.63,16.55,16.62,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":245,"percent_change":110,"volume":1272,"transactions":9,"vwap":1271},"2026-02-23",16.4,16.679,16.655,5000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":144,"percent_change":120,"volume":846,"transactions":9,"vwap":1277},"2026-02-20",16.46,16.495,16.485,{"date":1279,"open":1280,"high":1265,"low":1281,"close":1282,"change":1085,"percent_change":1283,"volume":1223,"transactions":9,"vwap":1282},"2026-02-19",16.445,16.43,16.505,0.73,{"date":1285,"open":1286,"high":1269,"low":1287,"close":1288,"change":809,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",16.36,16.34,16.385,0.18,2800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":763,"percent_change":1021,"volume":174,"transactions":9,"vwap":1295},"2026-02-17",16.419,16.335,16.355,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":71,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-13",16.301,16.32,16.29,0.43,1200,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-12",16.118,16.22,0.15,0.93,800,{"date":1311,"open":1305,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":679,"volume":1315,"transactions":9,"vwap":1313},"2026-02-11",16.15,16.07,-0.031,33600,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1320,"change":1321,"percent_change":862,"volume":1322,"transactions":9,"vwap":1320},"2026-02-10",16.149,16.049999,16.101,0.101,5800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":457,"percent_change":1327,"volume":900,"transactions":9,"vwap":1326},"2026-02-09",15.897,16,1.46,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":386,"volume":1333,"transactions":9,"vwap":1331},"2026-02-06",15.85,15.77,0.015,4400,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1124,"volume":873,"transactions":9,"vwap":1337},"2026-02-05",15.7,15.755,0.162,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":567,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",15.52,15.67,15.593,-0.027,13900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1283,"volume":1351,"transactions":9,"vwap":1349},"2026-02-03",15.42,15.62,0.113,85800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1355},"2026-02-02",15.483,15.507,15.46,-0.293,-1.85,6700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1362,"change":368,"percent_change":1365,"volume":912,"transactions":9,"vwap":1362},"2026-01-30",15.8,15.82,15.75,0.83,{"date":1367,"open":1368,"high":1364,"low":1369,"close":1342,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1342},"2026-01-29",15.61,15.57,0.099,0.64,11700,{"date":1374,"open":1375,"high":1375,"low":1341,"close":1376,"change":1377,"percent_change":734,"volume":1378,"transactions":9,"vwap":1376},"2026-01-28",15.64,15.571,-0.028,2900,{"date":1380,"open":1356,"high":1381,"low":1356,"close":1381,"change":1382,"percent_change":1231,"volume":803,"transactions":9,"vwap":1381},"2026-01-27",15.599,0.139,{"date":1384,"open":1385,"high":1356,"low":1385,"close":1356,"change":1386,"percent_change":892,"volume":1302,"transactions":9,"vwap":1356},"2026-01-26",15.45,0.058,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1283,"volume":803,"transactions":9,"vwap":1390},"2026-01-23",15.378,15.402,15.3,0.112,{"date":1394,"open":1395,"high":1396,"low":25,"close":1397,"change":747,"percent_change":748,"volume":877,"transactions":9,"vwap":1397},"2026-01-22",15.19,15.31,15.29,{"date":1399,"open":25,"high":1400,"low":25,"close":1401,"change":1402,"percent_change":413,"volume":877,"transactions":9,"vwap":1401},"2026-01-21",15.34,15.295,0.045,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":774,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-20",15.36,15.23,15.25,-0.81,13700,{"date":1411,"open":1412,"high":1412,"low":1405,"close":1413,"change":1414,"percent_change":1415,"volume":927,"transactions":9,"vwap":1413},"2026-01-16",15.44,15.375,-0.088,-0.57,{"date":1417,"open":1341,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":125,"volume":1421,"transactions":9,"vwap":1419},"2026-01-15",15.59,15.463,-0.09,27400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1084,"percent_change":1307,"volume":1427,"transactions":9,"vwap":1426},"2026-01-14",15.58,15.69,15.553,3500,{"date":1429,"open":1341,"high":1430,"low":1431,"close":1432,"change":386,"percent_change":1138,"volume":1433,"transactions":9,"vwap":1432},"2026-01-13",15.609,15.51,15.53,7500,{"date":1435,"open":1436,"high":1436,"low":1348,"close":1437,"change":1438,"percent_change":161,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",15.63,15.43,-0.038,25400,{"date":1441,"open":1396,"high":1442,"low":1396,"close":1443,"change":1444,"percent_change":1289,"volume":1445,"transactions":9,"vwap":1443},"2026-01-09",15.49,15.468,0.028,6900,{"date":1447,"open":1437,"high":1356,"low":1448,"close":1412,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1412},"2026-01-08",15.39,-0.065,-0.42,13000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1013,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-07",15.6,15.47,15.505,0.5,39400,{"date":1460,"open":1356,"high":1356,"low":1405,"close":1461,"change":1462,"percent_change":37,"volume":1463,"transactions":9,"vwap":1461},"2026-01-06",15.428,-0.034,26200,{"date":1465,"open":1412,"high":1431,"low":1466,"close":1467,"change":1468,"percent_change":110,"volume":1469,"transactions":9,"vwap":1467},"2026-01-05",15.41,15.462,0.157,9300,{"date":1471,"open":1413,"high":1413,"low":1397,"close":1472,"change":1473,"percent_change":472,"volume":1474,"transactions":9,"vwap":1472},"2026-01-02",15.305,-0.084,3000,{"date":1476,"open":1431,"high":1477,"low":1400,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-31",15.511,15.389,-0.101,-0.65,6000,{"date":1483,"open":1431,"high":1484,"low":1385,"close":1442,"change":1485,"percent_change":472,"volume":1486,"transactions":9,"vwap":1442},"2025-12-30",15.54,-0.085,8100,{"date":1488,"open":1431,"high":1489,"low":1431,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-29",15.94,15.575,-0.135,-0.86,4500,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1420,"percent_change":1415,"volume":1497,"transactions":9,"vwap":1496},"2025-12-26",15.71,300,{"date":1499,"open":1362,"high":1500,"low":1362,"close":1362,"change":768,"percent_change":834,"volume":1501,"transactions":9,"vwap":1362},"2025-12-24",15.81,4800,{"date":1503,"open":1425,"high":1504,"low":1505,"close":1506,"change":1148,"percent_change":892,"volume":873,"transactions":9,"vwap":1506},"2025-12-23",15.73,15.68,15.705,{"date":1508,"open":1368,"high":1342,"low":1368,"close":1509,"change":1377,"percent_change":734,"volume":972,"transactions":9,"vwap":1509},"2025-12-22",15.645,{"date":1511,"open":1425,"high":1512,"low":1513,"close":1513,"change":720,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-19",15.72,15.673,-0.68,40600,{"date":1517,"open":1331,"high":1518,"low":1331,"close":1518,"change":1392,"percent_change":1519,"volume":1177,"transactions":9,"vwap":1518},"2025-12-18",15.78,0.71,{"date":1521,"open":1375,"high":1505,"low":1375,"close":1522,"change":1523,"percent_change":1524,"volume":1119,"transactions":9,"vwap":1522},"2025-12-17",15.668,-0.041,-0.26,{"date":1526,"open":1527,"high":1512,"low":1528,"close":1529,"change":891,"percent_change":790,"volume":1530,"transactions":9,"vwap":1529},"2025-12-16",15.662,15.66,15.709,11100,{"date":1532,"open":1425,"high":1512,"low":1375,"close":1375,"change":1170,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1375},"2025-12-15",-0.06,49800,{"date":1536,"open":1454,"high":1537,"low":1424,"close":1537,"change":1491,"percent_change":1492,"volume":1538,"transactions":9,"vwap":1537},"2025-12-12",15.65,22500,{"date":1540,"open":1541,"high":1541,"low":1504,"close":1542,"change":1543,"percent_change":1492,"volume":1544,"transactions":9,"vwap":1542},"2025-12-11",15.86,15.785,-0.137,29000,{"date":1546,"open":1547,"high":1489,"low":1362,"close":1548,"change":188,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-10",15.815,15.922,0.79,33900,{"date":1552,"open":1541,"high":1553,"low":1331,"close":1554,"change":1555,"percent_change":94,"volume":1556,"transactions":9,"vwap":1554},"2025-12-09",15.89,15.797,-0.123,5600,{"date":1558,"open":1330,"high":1559,"low":1330,"close":1559,"change":45,"percent_change":1560,"volume":1481,"transactions":9,"vwap":1559},"2025-12-08",15.92,-1.3,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":885,"percent_change":1566,"volume":1409,"transactions":9,"vwap":1565},"2025-12-05",16.21,16.121,16.13,-0.5,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":939,"transactions":9,"vwap":1570},"2025-12-04",16.2,16.211,-0.139,-0.85,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-03",16.37,16.38,16.28,16.35,0.09,0.55,5500,{"date":1583,"open":1584,"high":1300,"low":1563,"close":1585,"change":342,"percent_change":576,"volume":1586,"transactions":9,"vwap":1585},"2025-12-02",16.248,16.26,22100,{"date":1588,"open":1589,"high":1300,"low":1306,"close":1306,"change":161,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1306},"2025-12-01",16.23,-1.52,34400,{"date":1593,"open":1594,"high":1595,"low":1362,"close":1596,"change":1377,"percent_change":567,"volume":1597,"transactions":9,"vwap":1596},"2025-11-28",16.41,17.445,16.47,10400,{"date":1599,"open":1275,"high":1600,"low":1275,"close":1601,"change":1602,"percent_change":1170,"volume":1581,"transactions":9,"vwap":1601},"2025-11-26",16.61,16.498,-0.002,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":321,"percent_change":321,"volume":1445,"transactions":9,"vwap":1606},"2025-11-25",16.389,16.5,{"date":1608,"open":1280,"high":1609,"low":1280,"close":1606,"change":1610,"percent_change":1051,"volume":1309,"transactions":9,"vwap":1606},"2025-11-24",16.53,0.003,{"date":1612,"open":1282,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1037,"transactions":9,"vwap":1615},"2025-11-21",16.54,16.45,16.497,-0.054,-0.33,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":876,"percent_change":623,"volume":1622,"transactions":9,"vwap":1621},"2025-11-20",16.52,16.551,2400,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1479,"percent_change":208,"volume":1626,"transactions":9,"vwap":1625},"2025-11-19",16.549,200,{"date":1628,"open":1264,"high":1629,"low":1253,"close":1629,"change":810,"percent_change":1630,"volume":775,"transactions":9,"vwap":1629},"2025-11-18",16.65,0.97,{"date":1632,"open":1596,"high":1613,"low":1633,"close":1634,"change":1579,"percent_change":1580,"volume":1433,"transactions":9,"vwap":1634},"2025-11-17",16.39,16.49,{"date":1636,"open":1596,"high":1637,"low":1633,"close":1269,"change":1051,"percent_change":1085,"volume":1638,"transactions":9,"vwap":1269},"2025-11-14",16.479,30400,{"date":1640,"open":1576,"high":1633,"low":1576,"close":1576,"change":748,"percent_change":734,"volume":174,"transactions":9,"vwap":1576},"2025-11-13",{"date":1642,"open":1275,"high":1275,"low":1643,"close":1594,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1594},"2025-11-12",16.405,-0.183,-1.1,7400,{"date":1648,"open":1649,"high":1649,"low":1259,"close":1650,"change":576,"percent_change":1651,"volume":1106,"transactions":9,"vwap":1650},"2025-11-11",16.6,16.593,1.53,{"date":1653,"open":1294,"high":1269,"low":1294,"close":1654,"change":1655,"percent_change":1415,"volume":1232,"transactions":9,"vwap":1654},"2025-11-10",16.343,-0.093,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":166,"volume":846,"transactions":9,"vwap":1659},"2025-11-07",16.492,16.436,-0.114,{"date":1662,"open":1282,"high":1265,"low":1282,"close":1265,"change":1663,"percent_change":1664,"volume":852,"transactions":9,"vwap":1265},"2025-11-06",0.311,1.92,{"date":1666,"open":1667,"high":1269,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-05",16.379,16.239,-0.231,-1.4,22200,{"date":1673,"open":1674,"high":1675,"low":1578,"close":1596,"change":1307,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1596},"2025-11-04",16.395,16.48,0.92,3700,{"date":1679,"open":1576,"high":1576,"low":1299,"close":1299,"change":1680,"percent_change":1170,"volume":1474,"transactions":9,"vwap":1299},"2025-11-03",-0.001,{"date":1682,"open":1575,"high":1575,"low":1683,"close":1684,"change":872,"percent_change":1685,"volume":906,"transactions":9,"vwap":1684},"2025-10-31",16.255,16.321,0.22,{"date":1687,"open":1569,"high":1688,"low":1569,"close":1689,"change":1690,"percent_change":471,"volume":965,"transactions":9,"vwap":1689},"2025-10-30",17.13,16.285,-0.017,{"date":1692,"open":1575,"high":1594,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1481,"transactions":9,"vwap":1694},"2025-10-29",16.3,16.302,-0.134,-0.82,{"date":1698,"open":1596,"high":1699,"low":1269,"close":1659,"change":1700,"percent_change":1701,"volume":840,"transactions":9,"vwap":1659},"2025-10-28",16.51,-0.194,-1.17,{"date":1703,"open":1609,"high":1264,"low":1609,"close":1264,"change":188,"percent_change":520,"volume":852,"transactions":9,"vwap":1264},"2025-10-27",{"date":1705,"open":1596,"high":1282,"low":1596,"close":1282,"change":678,"percent_change":45,"volume":1260,"transactions":9,"vwap":1282},"2025-10-24",{"date":1707,"open":1253,"high":1253,"low":1606,"close":1613,"change":404,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1613},"2025-10-23",-0.96,1300,{"date":1711,"open":1621,"high":1712,"low":1621,"close":1713,"change":1006,"percent_change":1307,"volume":1714,"transactions":9,"vwap":1713},"2025-10-22",16.71,16.7,17000,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":916,"percent_change":1021,"volume":1626,"transactions":9,"vwap":1718},"2025-10-21",16.75,16.675,{"date":1720,"open":1721,"high":1721,"low":1253,"close":1722,"change":679,"percent_change":1723,"volume":1359,"transactions":9,"vwap":1722},"2025-10-20",16.699,16.608,-1.13,{"date":1725,"open":1726,"high":1244,"low":1726,"close":1727,"change":1728,"percent_change":52,"volume":770,"transactions":9,"vwap":1727},"2025-10-17",16.78,16.798,-0.112,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1685,"percent_change":1734,"volume":1530,"transactions":9,"vwap":1732},"2025-10-16",16.85,16.91,16.842,1.32,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":623,"percent_change":1148,"volume":1069,"transactions":9,"vwap":1738},"2025-10-15",16.66,16.69,16.581,{"date":1741,"open":1675,"high":1742,"low":1675,"close":1742,"change":1170,"percent_change":1533,"volume":1743,"transactions":9,"vwap":1742},"2025-10-14",16.68,3600,{"date":1745,"open":1746,"high":1738,"low":1699,"close":1738,"change":1747,"percent_change":1160,"volume":1748,"transactions":9,"vwap":1738},"2025-10-13",16.544,0.194,4100,{"date":1750,"open":1684,"high":1609,"low":1299,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-10",16.496,0.186,1.14,7100,{"date":1756,"open":1287,"high":1286,"low":1757,"close":1757,"change":747,"percent_change":748,"volume":1758,"transactions":9,"vwap":1757},"2025-10-09",16.31,4000,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":809,"percent_change":1289,"volume":1626,"transactions":9,"vwap":1761},"2025-10-08",16.315,{"date":1763,"open":1312,"high":1578,"low":1312,"close":1689,"change":951,"percent_change":688,"volume":1177,"transactions":9,"vwap":1689},"2025-10-07",{"date":1765,"open":1569,"high":1287,"low":1569,"close":1766,"change":1767,"percent_change":1617,"volume":1272,"transactions":9,"vwap":1766},"2025-10-06",16.217,-0.053,{"date":1769,"open":1287,"high":1770,"low":1771,"close":1771,"change":198,"percent_change":1572,"volume":1530,"transactions":9,"vwap":1771},"2025-10-03",16.378,16.27,{"date":1773,"open":1281,"high":1774,"low":1594,"close":1594,"change":747,"percent_change":748,"volume":863,"transactions":9,"vwap":1594},"2025-10-02",16.449,{"date":1776,"open":1777,"high":1609,"low":1778,"close":1778,"change":671,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-01",16.529,16.415,0.36,19300,{"date":1782,"open":1783,"high":1783,"low":1578,"close":1784,"change":1785,"percent_change":100,"volume":900,"transactions":9,"vwap":1784},"2025-09-30",16.44,16.356,-0.049,{"date":1787,"open":1576,"high":1788,"low":1576,"close":1643,"change":747,"percent_change":748,"volume":1789,"transactions":9,"vwap":1643},"2025-09-29",16.42,700,{"date":1791,"open":1576,"high":1788,"low":1576,"close":1594,"change":321,"percent_change":321,"volume":1789,"transactions":9,"vwap":1594},"2025-09-26",{"date":1793,"open":1783,"high":1783,"low":1594,"close":1594,"change":1794,"percent_change":429,"volume":1497,"transactions":9,"vwap":1594},"2025-09-25",-0.105,{"date":1796,"open":1675,"high":1797,"low":1596,"close":1797,"change":1171,"percent_change":100,"volume":1798,"transactions":9,"vwap":1797},"2025-09-24",16.515,2200,{"date":1800,"open":1596,"high":1263,"low":1281,"close":1801,"change":1085,"percent_change":1283,"volume":1272,"transactions":9,"vwap":1801},"2025-09-23",16.565,{"date":1803,"open":1633,"high":1804,"low":1633,"close":1280,"change":763,"percent_change":1021,"volume":1290,"transactions":9,"vwap":1280},"2025-09-22",16.473,{"date":1806,"open":1576,"high":1576,"low":1576,"close":1576,"change":1807,"percent_change":1808,"volume":927,"transactions":9,"vwap":1576},"2025-09-19",-0.164,-0.99,{"date":1810,"open":1620,"high":1811,"low":1620,"close":1746,"change":754,"percent_change":166,"volume":1119,"transactions":9,"vwap":1746},"2025-09-18",16.569,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":166,"volume":1626,"transactions":9,"vwap":1814},"2025-09-17",16.659,-0.116,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":386,"percent_change":834,"volume":1378,"transactions":9,"vwap":1819},"2025-09-16",16.73,16.775,16.72,{"date":1822,"open":1717,"high":1823,"low":1718,"close":1718,"change":1006,"percent_change":1307,"volume":1824,"transactions":9,"vwap":1718},"2025-09-15",16.77,5200,{"date":1826,"open":1265,"high":1629,"low":1265,"close":1629,"change":144,"percent_change":120,"volume":1474,"transactions":9,"vwap":1629},"2025-09-12",{"date":1828,"open":1829,"high":1717,"low":1257,"close":1830,"change":1449,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-11",16.641,16.67,-0.39,28700,{"date":1834,"open":1737,"high":1726,"low":1600,"close":1835,"change":1836,"percent_change":1308,"volume":1063,"transactions":9,"vwap":1835},"2025-09-10",16.735,0.154,{"date":1838,"open":1818,"high":1818,"low":1839,"close":1739,"change":1840,"percent_change":52,"volume":852,"transactions":9,"vwap":1739},"2025-09-09",16.571,-0.111,{"date":1842,"open":1257,"high":1818,"low":1257,"close":1843,"change":1844,"percent_change":1676,"volume":1378,"transactions":9,"vwap":1843},"2025-09-08",16.692,0.152,{"date":1846,"open":1699,"high":1847,"low":1699,"close":1613,"change":1848,"percent_change":1849,"volume":927,"transactions":9,"vwap":1613},"2025-09-05",16.545,0.225,1.38,{"date":1851,"open":1757,"high":1761,"low":1852,"close":1761,"change":1853,"percent_change":1854,"volume":873,"transactions":9,"vwap":1761},"2025-09-04",16.305,0.093,0.57,{"date":1856,"open":1857,"high":1300,"low":1858,"close":1859,"change":1860,"percent_change":1283,"volume":1861,"transactions":9,"vwap":1859},"2025-09-03",16.14,16.059999,16.222,0.117,5300,{"date":1863,"open":1864,"high":1312,"low":1864,"close":1865,"change":1866,"percent_change":292,"volume":1037,"transactions":9,"vwap":1865},"2025-09-02",16.040001,16.105,-0.021,{"date":1868,"open":1313,"high":1869,"low":1319,"close":1870,"change":1871,"percent_change":1420,"volume":1872,"transactions":9,"vwap":1870},"2025-08-29",16.18,16.126,-0.014,24000,{"date":1874,"open":1875,"high":1875,"low":1858,"close":1857,"change":1876,"percent_change":809,"volume":1290,"transactions":9,"vwap":1857},"2025-08-28",16.17,0.005,{"date":1878,"open":1879,"high":1857,"low":1879,"close":1880,"change":861,"percent_change":696,"volume":811,"transactions":9,"vwap":1880},"2025-08-27",16.02,16.135,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1879,"change":1885,"percent_change":479,"volume":1886,"transactions":9,"vwap":1879},"2025-08-26",16.08,16.01,-0.055,12100,{"date":1888,"open":1864,"high":1889,"low":1890,"close":1889,"change":1170,"percent_change":1533,"volume":900,"transactions":9,"vwap":1889},"2025-08-25",16.075001,16.025,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1124,"volume":1789,"transactions":9,"vwap":1893},"2025-08-22",16.084999,0.165,{"date":1896,"open":1559,"high":1559,"low":1559,"close":1559,"change":471,"percent_change":755,"volume":903,"transactions":9,"vwap":1559},"2025-08-21",{"date":1898,"open":1899,"high":1858,"low":1900,"close":1879,"change":1901,"percent_change":72,"volume":1474,"transactions":9,"vwap":1879},"2025-08-20",16.030001,16.014999,0.075,{"date":1903,"open":1904,"high":1905,"low":1541,"close":1905,"change":1289,"percent_change":1753,"volume":986,"transactions":9,"vwap":1905},"2025-08-19",15.91,15.945,{"date":1907,"open":1908,"high":1500,"low":1342,"close":1909,"change":1449,"percent_change":845,"volume":1910,"transactions":9,"vwap":1909},"2025-08-18",15.737,15.765,30100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1420,"percent_change":1415,"volume":1260,"transactions":9,"vwap":1914},"2025-08-15",15.818,15.83,{"date":1916,"open":1904,"high":1559,"low":1917,"close":1559,"change":1794,"percent_change":52,"volume":900,"transactions":9,"vwap":1559},"2025-08-14",15.862,{"date":1919,"open":1920,"high":1864,"low":1920,"close":1890,"change":861,"percent_change":696,"volume":900,"transactions":9,"vwap":1890},"2025-08-13",15.95,{"date":1922,"open":1923,"high":1923,"low":1904,"close":1904,"change":120,"percent_change":1924,"volume":1789,"transactions":9,"vwap":1904},"2025-08-12",15.96,-0.75,{"date":1926,"open":1858,"high":1858,"low":1927,"close":1899,"change":22,"percent_change":1928,"volume":1015,"transactions":9,"vwap":1899},"2025-08-11",15.97,0.31,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1408,"volume":1022,"transactions":9,"vwap":1932},"2025-08-08",16.1,15.98,-0.131,{"date":1935,"open":1857,"high":1857,"low":1931,"close":1936,"change":1937,"percent_change":144,"volume":1938,"transactions":9,"vwap":1936},"2025-08-07",16.111,-0.004,400,{"date":1940,"open":1931,"high":1565,"low":1931,"close":1941,"change":1171,"percent_change":1942,"volume":1938,"transactions":9,"vwap":1941},"2025-08-06",16.115,-0.31,{"date":1944,"open":1569,"high":1569,"low":1565,"close":1945,"change":623,"percent_change":1148,"volume":1322,"transactions":9,"vwap":1945},"2025-08-05",16.165,{"date":1947,"open":1569,"high":1569,"low":1948,"close":1949,"change":1876,"percent_change":809,"volume":1260,"transactions":9,"vwap":1949},"2025-08-04",16.12,16.155,{"date":1951,"open":1569,"high":1569,"low":1312,"close":1312,"change":1952,"percent_change":1953,"volume":1789,"transactions":9,"vwap":1312},"2025-08-01",0.062,0.39,{"date":1955,"open":1565,"high":1565,"low":1883,"close":1956,"change":1957,"percent_change":1420,"volume":1789,"transactions":9,"vwap":1956},"2025-07-31",16.087999,-0.015,{"date":1959,"open":1565,"high":1565,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":775,"transactions":9,"vwap":1960},"2025-07-30",16.103,-0.062,-0.38,{"date":1964,"open":1893,"high":1965,"low":1319,"close":1945,"change":1289,"percent_change":1247,"volume":927,"transactions":9,"vwap":1945},"2025-07-29",16.199,{"date":1967,"open":1920,"high":1968,"low":1920,"close":1968,"change":386,"percent_change":862,"volume":1709,"transactions":9,"vwap":1968},"2025-07-28",15.985,{"date":1970,"open":1971,"high":1923,"low":1971,"close":1972,"change":1973,"percent_change":551,"volume":1427,"transactions":9,"vwap":1972},"2025-07-25",15.84,15.885,0.089,{"date":1975,"open":1362,"high":1971,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":927,"transactions":9,"vwap":1976},"2025-07-24",15.796,-0.086,-0.54,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1105,"volume":1015,"transactions":9,"vwap":1982},"2025-07-23",15.972,15.882,-0.161,{"date":1985,"open":1986,"high":1948,"low":1986,"close":1987,"change":1988,"percent_change":446,"volume":796,"transactions":9,"vwap":1987},"2025-07-22",15.99,16.042999,-0.011,{"date":1990,"open":1948,"high":1312,"low":1899,"close":1991,"change":1992,"percent_change":110,"volume":846,"transactions":9,"vwap":1991},"2025-07-21",16.054001,0.164,{"date":1994,"open":1884,"high":1884,"low":1553,"close":1553,"change":1876,"percent_change":809,"volume":1497,"transactions":9,"vwap":1553},"2025-07-18",{"date":1996,"open":1997,"high":1997,"low":1972,"close":1972,"change":1579,"percent_change":1854,"volume":873,"transactions":9,"vwap":1972},"2025-07-17",15.93,{"date":1999,"open":1527,"high":1500,"low":1527,"close":2000,"change":2001,"percent_change":810,"volume":1302,"transactions":9,"vwap":2000},"2025-07-16",15.795,0.026,{"date":2003,"open":1362,"high":2004,"low":1512,"close":2005,"change":2006,"percent_change":161,"volume":2007,"transactions":9,"vwap":2005},"2025-07-15",15.838,15.769,-0.04,15300,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":149,"volume":1497,"transactions":9,"vwap":2010},"2025-07-14",15.809,-0.056,{"date":2013,"open":1363,"high":2014,"low":1363,"close":2015,"change":2016,"percent_change":2017,"volume":775,"transactions":9,"vwap":2015},"2025-07-11",15.9,15.865,-0.046,-0.29,{"date":2019,"open":1932,"high":1986,"low":2020,"close":2021,"change":1571,"percent_change":2022,"volume":1709,"transactions":9,"vwap":2021},"2025-07-10",15.88,15.911,-0.87,{"date":2024,"open":1884,"high":1883,"low":1884,"close":1319,"change":2025,"percent_change":2026,"volume":1302,"transactions":9,"vwap":1319},"2025-07-09",0.158,0.99,{"date":2028,"open":1559,"high":1559,"low":2029,"close":2029,"change":2030,"percent_change":208,"volume":1938,"transactions":9,"vwap":2029},"2025-07-08",15.892,-0.098,{"date":2032,"open":1904,"high":1326,"low":2020,"close":1986,"change":1402,"percent_change":714,"volume":2033,"transactions":9,"vwap":1986},"2025-07-07",10300,{"date":2035,"open":2036,"high":1905,"low":1541,"close":1905,"change":1876,"percent_change":809,"volume":1798,"transactions":9,"vwap":1905},"2025-07-03",15.87,{"date":2038,"open":2039,"high":1489,"low":2039,"close":1489,"change":471,"percent_change":755,"volume":1938,"transactions":9,"vwap":1489},"2025-07-02",15.915,{"date":2041,"open":2042,"high":2043,"low":1932,"close":1864,"change":2044,"percent_change":486,"volume":1501,"transactions":9,"vwap":1864},"2025-07-01",16.109,16.11,0.051,{"date":2046,"open":1884,"high":1899,"low":1559,"close":2047,"change":2048,"percent_change":1074,"volume":803,"transactions":9,"vwap":2047},"2025-06-30",15.989,0.092,{"date":2050,"open":1927,"high":1932,"low":1325,"close":1325,"change":1815,"percent_change":586,"volume":1938,"transactions":9,"vwap":1325},"2025-06-27",{"date":2052,"open":1326,"high":2053,"low":1326,"close":2053,"change":445,"percent_change":446,"volume":1497,"transactions":9,"vwap":2053},"2025-06-26",16.013,{"date":2055,"open":1932,"high":1899,"low":1920,"close":1890,"change":1462,"percent_change":45,"volume":796,"transactions":9,"vwap":1890},"2025-06-25",{"date":2057,"open":1883,"high":1883,"low":2058,"close":2058,"change":2059,"percent_change":1450,"volume":1497,"transactions":9,"vwap":2058},"2025-06-24",16.059,-0.068,{"date":2061,"open":1614,"high":1614,"low":1948,"close":2062,"change":2063,"percent_change":1670,"volume":1798,"transactions":9,"vwap":2062},"2025-06-23",16.127,-0.229,{"date":2065,"open":1569,"high":1784,"low":1569,"close":1784,"change":876,"percent_change":623,"volume":1798,"transactions":9,"vwap":1784},"2025-06-20",{"date":2067,"open":1757,"high":1286,"low":1693,"close":2068,"change":1402,"percent_change":714,"volume":906,"transactions":9,"vwap":2068},"2025-06-18",16.354,{"date":2070,"open":1565,"high":1578,"low":1565,"close":2071,"change":2072,"percent_change":2073,"volume":906,"transactions":9,"vwap":2071},"2025-06-17",16.309,0.429,2.7,{"date":2075,"open":1330,"high":1932,"low":1330,"close":2020,"change":120,"percent_change":1924,"volume":1469,"transactions":9,"vwap":2020},"2025-06-16",{"date":2077,"open":1326,"high":1326,"low":1326,"close":1326,"change":1685,"percent_change":2078,"volume":1789,"transactions":9,"vwap":1326},"2025-06-13",1.39,{"date":2080,"open":1364,"high":1518,"low":1364,"close":1518,"change":2081,"percent_change":274,"volume":1302,"transactions":9,"vwap":1518},"2025-06-12",0.022,{"date":2083,"open":1331,"high":1331,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1789,"transactions":9,"vwap":2084},"2025-06-11",15.758,0.234,1.51,{"date":2088,"open":1454,"high":1537,"low":2089,"close":2089,"change":671,"percent_change":892,"volume":803,"transactions":9,"vwap":2089},"2025-06-10",15.524,{"date":2091,"open":1432,"high":1432,"low":2092,"close":2092,"change":763,"percent_change":688,"volume":1223,"transactions":9,"vwap":2092},"2025-06-09",15.465,{"date":2094,"open":2095,"high":2095,"low":1405,"close":2096,"change":404,"percent_change":2097,"volume":993,"transactions":9,"vwap":2096},"2025-06-06",15.5,15.4,-1.03,{"date":2099,"open":1432,"high":2100,"low":1432,"close":2100,"change":1533,"percent_change":1962,"volume":1798,"transactions":9,"vwap":2100},"2025-06-05",15.56,{"date":2102,"open":1436,"high":1436,"low":1341,"close":1349,"change":833,"percent_change":1519,"volume":2103,"transactions":9,"vwap":1349},"2025-06-04",11500,{"date":2105,"open":1537,"high":1537,"low":1431,"close":1431,"change":2106,"percent_change":1014,"volume":1622,"transactions":9,"vwap":1431},"2025-06-03",0.063,{"date":2108,"open":1431,"high":1432,"low":1390,"close":2109,"change":2110,"percent_change":1408,"volume":965,"transactions":9,"vwap":2109},"2025-06-02",15.447,-0.126,{"date":2112,"open":2113,"high":1375,"low":1431,"close":2114,"change":1610,"percent_change":1051,"volume":2115,"transactions":9,"vwap":2114},"2025-05-30",15.562,15.573,18200,{"date":2117,"open":1418,"high":1537,"low":1369,"close":1369,"change":1051,"percent_change":368,"volume":1272,"transactions":9,"vwap":1369},"2025-05-29",{"date":2119,"open":2120,"high":2121,"low":1385,"close":2121,"change":2122,"percent_change":764,"volume":2123,"transactions":9,"vwap":2121},"2025-05-28",15.495,15.55,0.054,7700,{"date":2125,"open":2126,"high":1424,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-27",15.371,15.37,15.496,0.197,1.29,23000,{"date":2133,"open":2127,"high":1348,"low":1407,"close":2134,"change":2135,"percent_change":471,"volume":1333,"transactions":9,"vwap":2134},"2025-05-23",15.299,-0.016,{"date":2137,"open":2138,"high":2139,"low":70,"close":2140,"change":1002,"percent_change":1779,"volume":2141,"transactions":9,"vwap":2140},"2025-05-22",15.15,15.33,15.315,3200,{"date":2143,"open":2139,"high":2139,"low":2138,"close":2144,"change":2145,"percent_change":1590,"volume":2146,"transactions":9,"vwap":2144},"2025-05-21",15.26,-0.235,16000,{"date":2148,"open":2100,"high":2100,"low":1412,"close":2120,"change":754,"percent_change":2149,"volume":1378,"transactions":9,"vwap":2120},"2025-05-20",-0.74,{"date":2151,"open":1375,"high":1375,"low":1424,"close":1368,"change":446,"percent_change":795,"volume":2152,"transactions":9,"vwap":1368},"2025-05-19",9100,{"date":2154,"open":2155,"high":1331,"low":1505,"close":1505,"change":850,"percent_change":1685,"volume":903,"transactions":9,"vwap":1505},"2025-05-16",15.721,{"date":2157,"open":2100,"high":1336,"low":2158,"close":1509,"change":861,"percent_change":2159,"volume":796,"transactions":9,"vwap":1509},"2025-05-15",15.521,0.74,{"date":2161,"open":2162,"high":1424,"low":1455,"close":1432,"change":678,"percent_change":37,"volume":2163,"transactions":9,"vwap":1432},"2025-05-14",15.535,7300,{"date":2165,"open":2166,"high":1436,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":1302,"transactions":9,"vwap":2167},"2025-05-13",15.629,15.565,-0.145,-0.92,{"date":2171,"open":1512,"high":1512,"low":1336,"close":1496,"change":2172,"percent_change":45,"volume":1260,"transactions":9,"vwap":1496},"2025-05-12",-0.033,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":1171,"percent_change":115,"volume":2176,"transactions":9,"vwap":2175},"2025-05-09",15.743,100,{"date":2178,"open":2179,"high":2020,"low":2179,"close":2180,"change":2181,"percent_change":741,"volume":1260,"transactions":9,"vwap":2180},"2025-05-08",15.791,15.793,-0.082,{"date":2183,"open":1518,"high":2184,"low":1518,"close":2184,"change":2185,"percent_change":2186,"volume":993,"transactions":9,"vwap":2184},"2025-05-07",15.875,0.195,1.24,{"date":2188,"open":1505,"high":1504,"low":1342,"close":1505,"change":1171,"percent_change":115,"volume":903,"transactions":9,"vwap":1505},"2025-05-06",{"date":2190,"open":2191,"high":2192,"low":1436,"close":1504,"change":2006,"percent_change":161,"volume":1223,"transactions":9,"vwap":1504},"2025-05-05",15.717,15.735,{"date":2194,"open":1363,"high":1363,"low":1337,"close":1331,"change":2195,"percent_change":2196,"volume":1789,"transactions":9,"vwap":1331},"2025-05-02",-0.267,-1.66,{"date":2198,"open":2199,"high":1565,"low":2200,"close":2201,"change":2202,"percent_change":198,"volume":1272,"transactions":9,"vwap":2201},"2025-05-01",16.091,16.017,16.037001,-0.022,{"date":2204,"open":2205,"high":1313,"low":2206,"close":2058,"change":1020,"percent_change":1062,"volume":1290,"transactions":9,"vwap":2058},"2025-04-30",16.046,16.0049992,{"date":2208,"open":1920,"high":1884,"low":1920,"close":1968,"change":386,"percent_change":862,"volume":1106,"transactions":9,"vwap":1968},"2025-04-29",{"date":2210,"open":1541,"high":1559,"low":1330,"close":1972,"change":2211,"percent_change":1142,"volume":1302,"transactions":9,"vwap":1972},"2025-04-28",-0.075,{"date":179,"open":2014,"high":1923,"low":2014,"close":1923,"change":1148,"percent_change":892,"volume":903,"transactions":9,"vwap":1923}]