[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSY":3,"homepage-market-summary":28,"stock-historical-RSSY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSY","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 U.S. Stocks & Futures Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4473,0.390912,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.01,26.92,26.88,26.95,0.06,0.22,22442.632184,18.89,22571.71169131746,100,594,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16.29,18438,6729971.346212,63.13,"2025-04-25",[181,184,194,204,214,224,234,244,254,265,274,284,294,303,312,320,327,336,343,351,359,366,373,380,389,397,406,416,426,436,446,454,465,474,482,491,496,502,510,518,527,537,543,550,560,571,581,592,601,610,617,625,633,641,650,660,669,679,686,692,699,704,712,715,718,724,729,736,741,747,755,762,770,777,785,789,795,800,806,811,817,821,829,835,842,850,855,862,866,871,875,880,885,890,894,900,905,908,914,919,927,931,938,943,946,952,958,964,972,979,986,991,995,1001,1008,1015,1022,1027,1034,1042,1048,1054,1063,1071,1076,1082,1087,1094,1100,1108,1115,1123,1131,1138,1146,1152,1158,1164,1171,1177,1182,1187,1192,1197,1201,1207,1212,1219,1227,1235,1242,1248,1254,1261,1267,1274,1280,1287,1294,1301,1308,1314,1322,1329,1336,1342,1351,1357,1363,1371,1378,1384,1390,1395,1401,1406,1411,1418,1426,1433,1441,1448,1455,1463,1468,1474,1479,1483,1487,1493,1495,1500,1505,1509,1514,1519,1525,1530,1536,1543,1548,1554,1560,1567,1572,1578,1582,1589,1595,1602,1608,1612,1619,1627,1635,1641,1647,1653,1658,1664,1670,1674,1681,1686,1691,1697,1703,1711,1719,1724,1731,1734,1739,1745,1752,1757,1762,1769,1775,1779,1784,1792,1798,1801,1808,1811,1817,1822,1828,1834,1839,1844,1849,1855,1859,1864,1868,1873,1879,1885,1889,1893,1897,1903,1908,1913,1917,1922,1924,1930,1934,1939,1943,1948,1954,1959,1964,1970,1976,1980,1984,1990,1995,1999,2005,2011,2017,2024,2029,2033,2039,2044,2049,2056,2063,2069,2073,2081,2085,2091,2097,2101,2108,2113,2119,2122,2128,2133,2141,2146,2154,2161,2168,2172,2178,2183,2190,2196,2200,2206,2212,2217,2223,2229,2236,2241,2247,2251,2259,2266,2272,2279,2285,2293,2300,2306,2313,2321,2326,2331,2337,2344,2350,2355,2363,2369,2375,2383,2389,2397,2404,2410,2415,2421,2429,2435,2443,2449,2456,2460,2468,2474,2479,2485,2491],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},216,26.9333,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",26.75,26.96,26.73,0.32,1.2,27367.5802,310,26.86,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",26.57,26.6924,26.63,0.02,0.08,36537.052823,344,26.6499,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",26.58,26.61,26.455,0.1,0.38,29735.065363,296,26.5408,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",26.31,26.51,26.16,0.36,1.38,49505.664746,337,26.3567,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",26.32,26.44,26.12,26.15,0,16431.563816,221,26.3286,{"date":235,"open":236,"high":237,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.135,26.18,26.11,-0.06,-0.23,22132.3919,188,26.1316,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",26.39,26.1604,26.21,-0.07,-0.27,28683.192291,203,26.2145,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",26.24,26.325,26.2,26.28,-0.0503,-0.19,33416.0117,250,26.2518,{"date":266,"open":267,"high":227,"low":268,"close":269,"change":270,"percent_change":261,"volume":271,"transactions":272,"vwap":273},"2026-09-24",26.358,26.23,26.3303,-0.0497,26413.455341,264,26.3392,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",26.36,26.38,26.3,0.035,0.13,15678.5097,201,26.3583,{"date":285,"open":276,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",26.46,26.335,26.345,-0.035,-0.13,26729.6257,291,26.4095,{"date":295,"open":296,"high":227,"low":297,"close":277,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",26.17,26.14,0.295,1.13,42816.130665,279,26.2694,{"date":304,"open":218,"high":218,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",25.965,26.085,-0.185,-0.7,26166.87097,240,26.0637,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":209,"percent_change":210,"volume":317,"transactions":318,"vwap":319},"2026-09-17",26.1,26.27,26.01,89440.77814,488,26.1551,{"date":321,"open":322,"high":278,"low":314,"close":296,"change":323,"percent_change":99,"volume":324,"transactions":325,"vwap":326},"2026-09-16",26.2899,-0.08,22793.1119,227,26.2517,{"date":328,"open":248,"high":259,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",26.165,26.25,0.09,0.34,21730.1219,195,26.2372,{"date":337,"open":315,"high":315,"low":229,"close":218,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",-0.04,-0.15,11970.71267,155,26.2064,{"date":344,"open":345,"high":246,"low":258,"close":258,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",26.26,-0.11,-0.42,16321.295282,211,26.2715,{"date":352,"open":228,"high":353,"low":228,"close":216,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",26.33,0.29,1.11,27278.0017,163,26.225,{"date":360,"open":228,"high":228,"low":361,"close":362,"change":363,"percent_change":261,"volume":364,"transactions":192,"vwap":365},"2026-09-09",25.98,26.02,-0.05,30191.307225,26.0262,{"date":367,"open":368,"high":228,"low":362,"close":369,"change":199,"percent_change":200,"volume":370,"transactions":371,"vwap":372},"2026-09-08",26.069,26.07,55791.747628,403,26.0723,{"date":374,"open":314,"high":314,"low":316,"close":375,"change":376,"percent_change":160,"volume":377,"transactions":378,"vwap":379},"2026-09-04",26.05,-0.065,23839.288422,249,26.0459,{"date":381,"open":361,"high":382,"low":383,"close":384,"change":385,"percent_change":354,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.145,25.95,26.115,0.075,9974.125926,162,26.0579,{"date":390,"open":391,"high":314,"low":391,"close":392,"change":21,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",25.91,26.04,0.23,16962.0557,151,25.9756,{"date":398,"open":399,"high":361,"low":400,"close":361,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",25.85,25.81,0.1599,0.62,30511.235738,289,25.8884,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",26,25.71,25.8201,0.1066,0.41,22874.96818,256,25.7484,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.83,25.67,25.7135,-0.0965,-0.37,8786.617542,127,25.7362,{"date":427,"open":428,"high":429,"low":430,"close":400,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",25.68,25.86,25.65,0.19,0.74,12753.6113,99,25.7502,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":387,"vwap":445},"2026-08-26",25.53,25.63,25.51,25.62,0.0801,0.31,18812.622436,25.585,{"date":447,"open":448,"high":448,"low":438,"close":449,"change":450,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-08-25",25.66,25.5399,-0.0101,37431.921836,133,25.5976,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",25.56,25.58,25.4791,25.55,-0.14,-0.54,30771.249458,355,25.5257,{"date":466,"open":467,"high":468,"low":419,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",25.69,25.8,0.01,0.04,42231.7562,229,25.6972,{"date":475,"open":476,"high":476,"low":428,"close":428,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",25.915,-0.26,-1,26028.9562,234,25.8213,{"date":483,"open":375,"high":375,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",25.88,25.94,0.03,0.12,13029.231037,159,25.9344,{"date":492,"open":419,"high":391,"low":419,"close":391,"change":486,"percent_change":487,"volume":493,"transactions":494,"vwap":495},"2026-08-18",12078.4293,135,25.836,{"date":497,"open":498,"high":383,"low":484,"close":484,"change":143,"percent_change":323,"volume":499,"transactions":500,"vwap":501},"2026-08-17",25.8887,9136.13078,161,25.9091,{"date":503,"open":383,"high":504,"low":399,"close":505,"change":290,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.96,25.9,-0.5,4310.1423,137,25.8854,{"date":511,"open":383,"high":296,"low":383,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",26.03,0.275,1.07,50754.00477,432,26.0339,{"date":519,"open":383,"high":504,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",25.75,25.755,-0.0436,-0.17,34314.8978,109,25.8158,{"date":528,"open":468,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",25.87,25.77,25.7986,0.1386,0.54,51461.1428,206,25.798,{"date":538,"open":467,"high":539,"low":430,"close":448,"change":486,"percent_change":487,"volume":540,"transactions":541,"vwap":542},"2026-08-10",25.76,12923.973698,167,25.701,{"date":544,"open":440,"high":448,"low":545,"close":439,"change":546,"percent_change":547,"volume":548,"transactions":252,"vwap":549},"2026-08-07",25.46,0.2407,0.95,17526.7138,25.5904,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":338,"volume":557,"transactions":558,"vwap":559},"2026-08-06",25.3566,25.41,25.34,25.3893,-0.0107,7952.676,153,25.3785,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",25.5015,25.59,25.39,25.4,-0.075,-0.29,7405.6229,114,25.4689,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",25.15057,25.52,25.475,0.415,1.66,12829.2419,126,25.3709,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",24.88,25.08,24.86,25.06,0.14,0.56,31287.1567,190,24.9906,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":280,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",24.98,24.83,24.92,0.52,3903.7607,85,24.8872,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":143,"percent_change":323,"volume":607,"transactions":608,"vwap":609},"2026-07-30",24.7871,24.8314,24.7,24.79,46356.166555,265,24.7402,{"date":611,"open":586,"high":586,"low":612,"close":612,"change":36,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",24.81,-0.88,7977.050219,149,24.983,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":230,"percent_change":230,"volume":622,"transactions":623,"vwap":624},"2026-07-28",24.97,25.07,25.03,9357.0852,91,25.0481,{"date":626,"open":627,"high":627,"low":628,"close":621,"change":290,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",25.2,24.96,-0.52,34562.1494,205,25.0335,{"date":634,"open":635,"high":636,"low":628,"close":636,"change":637,"percent_change":119,"volume":638,"transactions":639,"vwap":640},"2026-07-24",25.0742,25.16,-0.03,24195.386839,197,25.0609,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":290,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",25.15,25.19,25.0311,-0.51,18693.399671,194,25.1039,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",25.28,25.32,25.26,-0.1,-0.39,7043.6402,143,25.2939,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":487,"percent_change":71,"volume":666,"transactions":667,"vwap":668},"2026-07-21",25.2776,25.5,25.275,25.42,18258.397505,160,25.3853,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":249,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",25.35,25.435,25.23,25.3,-0.28,43356.9092,274,25.3035,{"date":680,"open":681,"high":663,"low":653,"close":682,"change":261,"percent_change":683,"volume":684,"transactions":395,"vwap":685},"2026-07-17",25.33,25.37,-0.74,5369.2987,25.3877,{"date":687,"open":575,"high":688,"low":665,"close":456,"change":339,"percent_change":124,"volume":689,"transactions":690,"vwap":691},"2026-07-16",25.579,42199.67154,245,25.5068,{"date":693,"open":430,"high":409,"low":440,"close":409,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",0.15,0.59,8942.8419,145,25.6232,{"date":700,"open":575,"high":456,"low":565,"close":456,"change":393,"percent_change":86,"volume":701,"transactions":702,"vwap":703},"2026-07-14",23080.5039,157,25.4506,{"date":705,"open":554,"high":682,"low":706,"close":681,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",25.25,-0.18,-0.71,51814.488116,181,25.2898,{"date":713,"open":553,"high":440,"low":643,"close":440,"change":469,"percent_change":470,"volume":714,"transactions":9,"vwap":440},"2026-07-10",14100,{"date":716,"open":565,"high":440,"low":674,"close":663,"change":487,"percent_change":71,"volume":717,"transactions":9,"vwap":663},"2026-07-09",21200,{"date":719,"open":584,"high":720,"low":721,"close":720,"change":22,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",25.38,25.040001,0.87,14900,{"date":725,"open":726,"high":674,"low":636,"close":636,"change":727,"percent_change":64,"volume":728,"transactions":9,"vwap":636},"2026-07-07",25.288,-0.33,17700,{"date":730,"open":671,"high":448,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",25.291,25.49,0.225,0.89,79600,{"date":737,"open":554,"high":565,"low":738,"close":739,"change":707,"percent_change":708,"volume":740,"transactions":9,"vwap":739},"2026-07-02",25.1,25.265,70600,{"date":742,"open":743,"high":440,"low":652,"close":744,"change":745,"percent_change":114,"volume":746,"transactions":9,"vwap":744},"2026-07-01",25.31,25.445,-0.081,31300,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",25.395,25.57,25.526,0.346,1.37,9800,{"date":756,"open":757,"high":654,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",24.76,25.18,0.63,2.57,29800,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",24.706,24.95,24.55,-0.34,-1.37,12200,{"date":771,"open":772,"high":772,"low":595,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",25.09,24.89,-0.103,-0.41,18200,{"date":778,"open":779,"high":643,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",25.01,24.94,24.993,0.053,0.21,24500,{"date":786,"open":787,"high":619,"low":787,"close":780,"change":290,"percent_change":629,"volume":788,"transactions":9,"vwap":780},"2026-06-23",24.71,8900,{"date":790,"open":791,"high":791,"low":792,"close":620,"change":240,"percent_change":793,"volume":794,"transactions":9,"vwap":620},"2026-06-22",25.277,25.049999,-0.91,63200,{"date":796,"open":636,"high":674,"low":797,"close":674,"change":798,"percent_change":190,"volume":799,"transactions":9,"vwap":674},"2026-06-18",25.12,0.3,40900,{"date":801,"open":652,"high":802,"low":765,"close":803,"change":250,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",25.36,25,-1.07,27700,{"date":807,"open":681,"high":808,"low":673,"close":809,"change":655,"percent_change":656,"volume":810,"transactions":9,"vwap":809},"2026-06-16",25.348,25.27,10000,{"date":812,"open":743,"high":813,"low":743,"close":682,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":682},"2026-06-15",25.43,0.18,0.71,16900,{"date":818,"open":721,"high":644,"low":721,"close":644,"change":209,"percent_change":819,"volume":820,"transactions":9,"vwap":644},"2026-06-12",0.4,15600,{"date":822,"open":823,"high":824,"low":825,"close":772,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":772},"2026-06-11",24.9,25.14,24.82,0.27,1.09,10300,{"date":830,"open":792,"high":797,"low":831,"close":825,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":825},"2026-06-10",24.792,-0.154,-0.62,12800,{"date":836,"open":837,"high":838,"low":787,"close":839,"change":840,"percent_change":707,"volume":841,"transactions":9,"vwap":839},"2026-06-09",25.11,25.13,24.974,-0.046,28200,{"date":843,"open":644,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",25.22,24.99,25.02,-0.09,-0.36,44300,{"date":851,"open":802,"high":665,"low":846,"close":837,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":837},"2026-06-05",-0.485,-1.89,14200,{"date":856,"open":857,"high":439,"low":813,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",25.47,25.595,0.165,0.65,19500,{"date":863,"open":565,"high":459,"low":565,"close":813,"change":338,"percent_change":864,"volume":865,"transactions":9,"vwap":813},"2026-06-03",-0.16,12900,{"date":867,"open":665,"high":457,"low":868,"close":857,"change":869,"percent_change":694,"volume":870,"transactions":9,"vwap":857},"2026-06-02",25.385,0.038,20100,{"date":872,"open":663,"high":663,"low":554,"close":873,"change":874,"percent_change":210,"volume":834,"transactions":9,"vwap":873},"2026-06-01",25.432,0.097,{"date":876,"open":554,"high":720,"low":877,"close":878,"change":279,"percent_change":587,"volume":879,"transactions":9,"vwap":878},"2026-05-29",25.24,25.335,8400,{"date":881,"open":797,"high":674,"low":882,"close":674,"change":733,"percent_change":883,"volume":884,"transactions":9,"vwap":674},"2026-05-28",25.115,0.9,19900,{"date":886,"open":792,"high":738,"low":721,"close":887,"change":888,"percent_change":199,"volume":889,"transactions":9,"vwap":887},"2026-05-27",25.075001,0.005,96000,{"date":891,"open":892,"high":893,"low":620,"close":620,"change":338,"percent_change":864,"volume":805,"transactions":9,"vwap":620},"2026-05-26",25.157,25.29,{"date":895,"open":896,"high":758,"low":721,"close":837,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":837},"2026-05-22",25.17,0.11,0.44,20400,{"date":901,"open":902,"high":903,"low":904,"close":803,"change":230,"percent_change":230,"volume":735,"transactions":9,"vwap":803},"2026-05-21",25.014999,25.065001,24.87,{"date":906,"open":780,"high":721,"low":773,"close":803,"change":897,"percent_change":898,"volume":907,"transactions":9,"vwap":803},"2026-05-20",38700,{"date":909,"open":619,"high":803,"low":910,"close":773,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":773},"2026-05-19",24.73,-0.223,-0.89,17100,{"date":915,"open":838,"high":636,"low":584,"close":916,"change":917,"percent_change":814,"volume":918,"transactions":9,"vwap":916},"2026-05-18",25.113,0.046,7000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",25.21,25.039,25.066999,-0.283,-1.12,13700,{"date":928,"open":554,"high":929,"low":681,"close":671,"change":930,"percent_change":338,"volume":754,"transactions":9,"vwap":671},"2026-05-14",25.48,-0.009,{"date":932,"open":933,"high":553,"low":934,"close":935,"change":936,"percent_change":783,"volume":937,"transactions":9,"vwap":935},"2026-05-13",25.309,25.202,25.359,0.054,31900,{"date":939,"open":653,"high":681,"low":940,"close":941,"change":376,"percent_change":477,"volume":942,"transactions":9,"vwap":941},"2026-05-12",25.112,25.305,12300,{"date":944,"open":554,"high":574,"low":743,"close":682,"change":338,"percent_change":864,"volume":945,"transactions":9,"vwap":682},"2026-05-11",13000,{"date":947,"open":948,"high":813,"low":948,"close":553,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":553},"2026-05-08",25.289,0.291,1.16,30800,{"date":953,"open":772,"high":954,"low":779,"close":955,"change":956,"percent_change":637,"volume":957,"transactions":9,"vwap":955},"2026-05-07",26.19,25.119,-0.007,230400,{"date":959,"open":594,"high":960,"low":961,"close":960,"change":962,"percent_change":209,"volume":963,"transactions":9,"vwap":960},"2026-05-06",25.126,24.933,0.026,14300,{"date":965,"open":966,"high":967,"low":968,"close":738,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":738},"2026-05-05",25.0049992,25.139,24.976,0.115,0.46,13300,{"date":973,"open":974,"high":792,"low":975,"close":976,"change":977,"percent_change":655,"volume":978,"transactions":9,"vwap":976},"2026-05-04",24.955,24.91,24.985,-0.024,20800,{"date":980,"open":981,"high":758,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-01",25.030001,25.0090008,0.059,0.24,9300,{"date":987,"open":988,"high":765,"low":989,"close":765,"change":280,"percent_change":597,"volume":990,"transactions":9,"vwap":765},"2026-04-30",24.8,24.68,8500,{"date":992,"open":612,"high":595,"low":605,"close":825,"change":993,"percent_change":759,"volume":994,"transactions":9,"vwap":825},"2026-04-29",0.155,16000,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":469,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",24.52,24.665,0.002,34200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":798,"volume":754,"transactions":9,"vwap":1006},"2026-04-27",24.64,24.709,24.63,24.663,0.073,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":189,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-24",24.37,24.59,24.26,1.32,16100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":363,"percent_change":44,"volume":1021,"transactions":9,"vwap":1020},"2026-04-23",24.3,24.38,24.24,24.27,25200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":354,"percent_change":1026,"volume":985,"transactions":9,"vwap":1025},"2026-04-22",24.09,24.32,1.21,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":71,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",23.92,24.049999,24.030001,0.113,14000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":70,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",23.885,23.97,23.86,23.917,0.017,18600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":637,"percent_change":290,"volume":1047,"transactions":9,"vwap":1045},"2026-04-17",23.82,23.9,23.73,33800,{"date":1049,"open":1038,"high":1050,"low":1051,"close":1052,"change":587,"percent_change":695,"volume":1053,"transactions":9,"vwap":1052},"2026-04-16",23.96,23.829,23.93,27100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-15",23.67,24.605,23.61,23.79,0.25,1.06,24600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":487,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-14",23.45,23.56,23.42,23.54,0.51,28300,{"date":1072,"open":1073,"high":1067,"low":1073,"close":1067,"change":1074,"percent_change":1075,"volume":926,"transactions":9,"vwap":1067},"2026-04-13",23.21,0.35,1.52,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":36,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",23.22,23.07,-0.94,8100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":210,"percent_change":577,"volume":1086,"transactions":9,"vwap":1085},"2026-04-09",23,23.29,34800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":897,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",22.92,22.82,22.91,0.48,120100,{"date":1095,"open":1096,"high":1090,"low":1097,"close":1098,"change":936,"percent_change":984,"volume":1099,"transactions":9,"vwap":1098},"2026-04-07",22.75,22.685,22.8,5600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1060,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",22.708,22.88,22.68,22.746,0.056,214200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-02",22.46,22.69,0.406,1.82,21700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":814,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",22.3,22.45,22.268,22.284,0.041,15000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":761,"transactions":9,"vwap":1128},"2026-03-31",22.135,22.27,22.1,22.243,0.212,0.96,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":913,"transactions":9,"vwap":1135},"2026-03-30",22.28,22.01,22.031,-0.109,-0.49,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":460,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",22.17,22.176,22.040001,22.14,-0.63,13500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1133,"change":143,"percent_change":847,"volume":1151,"transactions":9,"vwap":1133},"2026-03-26",22.36,22.535,22.24,102300,{"date":1153,"open":1154,"high":1155,"low":1150,"close":1117,"change":240,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1117},"2026-03-25",22.29,22.35,-1.02,9700,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":587,"percent_change":759,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",22.4,22.57,22.53,16600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1000,"transactions":9,"vwap":1168},"2026-03-23",22.66,23.32,22.39,-0.38,-1.67,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":363,"percent_change":36,"volume":1176,"transactions":9,"vwap":1175},"2026-03-20",22.59,22.79,22.77,22300,{"date":1178,"open":1175,"high":1179,"low":1104,"close":1090,"change":487,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1090},"2026-03-19",22.83,0.53,8200,{"date":1183,"open":1184,"high":1184,"low":1111,"close":1185,"change":338,"percent_change":707,"volume":1186,"transactions":9,"vwap":1185},"2026-03-18",23.040001,22.7,74000,{"date":1188,"open":1189,"high":1098,"low":1189,"close":1190,"change":332,"percent_change":1075,"volume":1191,"transactions":9,"vwap":1190},"2026-03-17",22.62,22.74,13600,{"date":1193,"open":1168,"high":1194,"low":1155,"close":1160,"change":694,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1160},"2026-03-16",22.48,0.67,17500,{"date":1198,"open":1126,"high":1126,"low":1199,"close":1200,"change":21,"percent_change":826,"volume":985,"transactions":9,"vwap":1200},"2026-03-13",22.16,22.25,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":290,"percent_change":124,"volume":1206,"transactions":9,"vwap":1205},"2026-03-12",22.5,22.52,22.19,69900,{"date":1208,"open":1154,"high":1209,"low":1140,"close":1210,"change":354,"percent_change":1013,"volume":1211,"transactions":9,"vwap":1210},"2026-03-11",22.38,22.32,42300,{"date":1213,"open":1214,"high":1205,"low":1215,"close":1216,"change":1217,"percent_change":443,"volume":1218,"transactions":9,"vwap":1216},"2026-03-10",22.15,21.86,22.030001,0.067,23700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":99,"volume":1226,"transactions":9,"vwap":1224},"2026-03-09",22.31,22.51,21.77,21.963,-0.067,32500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1216,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1216},"2026-03-06",21.875,22.12,21.85,0.26,1.19,13800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1223,"change":200,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1223},"2026-03-05",21.72,21.87,21.71,0.37,10400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":71,"percent_change":1247,"volume":990,"transactions":9,"vwap":1245},"2026-03-04",21.46,21.69,21.42,2.21,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":847,"percent_change":347,"volume":1253,"transactions":9,"vwap":1252},"2026-03-03",21.28,21.381,21.22,14800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":970,"percent_change":1247,"volume":1260,"transactions":9,"vwap":1259},"2026-03-02",21.23,21.34,21.15,21.31,5400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":470,"percent_change":431,"volume":1266,"transactions":9,"vwap":1264},"2026-02-27",20.82,20.85,20.74,5300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":21,"percent_change":354,"volume":1273,"transactions":9,"vwap":1272},"2026-02-26",20.76,20.94,20.65,20.81,44200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":587,"volume":985,"transactions":9,"vwap":1277},"2026-02-25",20.712,20.75,20.67,0.029,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-24",20.53,20.721,0.131,0.64,4000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":323,"volume":918,"transactions":9,"vwap":1292},"2026-02-23",20.703,20.73,20.49,20.59,-0.016,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":814,"volume":1300,"transactions":9,"vwap":1298},"2026-02-20",20.45,20.63,20.606,0.036,5200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":533,"volume":1307,"transactions":9,"vwap":1304},"2026-02-19",20.485,20.57,20.39,0.111,43200,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":239,"percent_change":567,"volume":1313,"transactions":9,"vwap":1312},"2026-02-18",21,20.36,20.459,8300,{"date":1315,"open":1316,"high":1270,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-17",20.2,19.93,20.519,0.379,1.88,5500,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":209,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-13",20.09,20.265,20.14,0.5,13900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":44,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-12",20.4,20.575,20.040001,-1.04,29200,{"date":1337,"open":1338,"high":1339,"low":1316,"close":1340,"change":1341,"percent_change":707,"volume":784,"transactions":9,"vwap":1340},"2026-02-11",20.3,20.429,20.25,-0.036,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-10",20.44,20.69,20.22,20.286,0.066,0.33,22400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1346,"change":354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1346},"2026-02-09",19.92,20.27,1.46,3700,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1317,"change":898,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1317},"2026-02-06",19.54,20.01,2.26,29300,{"date":1364,"open":1359,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-05",19.638,19.39,19.49,-0.148,-0.75,25100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1365,"change":1376,"percent_change":347,"volume":1377,"transactions":9,"vwap":1365},"2026-02-04",19.67,19.73,19.505,-0.082,21600,{"date":1379,"open":1380,"high":1381,"low":1359,"close":1382,"change":655,"percent_change":506,"volume":1383,"transactions":9,"vwap":1382},"2026-02-03",19.76,19.78,19.72,20700,{"date":1385,"open":1386,"high":1387,"low":1382,"close":1388,"change":36,"percent_change":1389,"volume":805,"transactions":9,"vwap":1388},"2026-02-02",19.8,19.84,19.82,-1.1,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1333,"change":209,"percent_change":1327,"volume":1394,"transactions":9,"vwap":1333},"2026-01-30",20.07,19.88,6600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":209,"percent_change":1327,"volume":1400,"transactions":9,"vwap":1398},"2026-01-29",19.85,19.94,19.5,38600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1387,"change":637,"percent_change":339,"volume":1383,"transactions":9,"vwap":1387},"2026-01-28",19.87,19.91,19.77,{"date":1407,"open":1408,"high":1403,"low":1408,"close":1403,"change":1232,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1403},"2026-01-27",19.74,1.33,28400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":860,"volume":1417,"transactions":9,"vwap":1415},"2026-01-26",19.48,19.68,19.61,0.127,11300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1285,"volume":1425,"transactions":9,"vwap":1423},"2026-01-23",19.43,19.495,19.38,19.483,0.123,7800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1092,"volume":1432,"transactions":9,"vwap":1430},"2026-01-22",19.32,19.41,19.36,0.093,2900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1014,"transactions":9,"vwap":1438},"2026-01-21",19.035,19.27,19.025,19.267,0.377,2,{"date":1442,"open":1443,"high":1444,"low":24,"close":24,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":24},"2026-01-20",19.16,19.28,-0.73,-3.72,127600,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":21,"volume":1454,"transactions":9,"vwap":1452},"2026-01-16",19.65,19.55,19.62,0.012,4400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-15",19.739,19.809,19.608,-0.001,-0.01,10800,{"date":1464,"open":1382,"high":1380,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":978,"transactions":9,"vwap":1465},"2026-01-14",19.609,-0.163,-0.82,{"date":1469,"open":1387,"high":1470,"low":1471,"close":1472,"change":999,"percent_change":469,"volume":1473,"transactions":9,"vwap":1472},"2026-01-13",19.859,19.716,19.772,7100,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1405,"change":209,"percent_change":1069,"volume":1478,"transactions":9,"vwap":1405},"2026-01-12",19.64,19.799,6800,{"date":1480,"open":1481,"high":1408,"low":1375,"close":1373,"change":21,"percent_change":443,"volume":1482,"transactions":9,"vwap":1373},"2026-01-09",19.57,11800,{"date":1484,"open":1413,"high":1415,"low":1485,"close":1415,"change":655,"percent_change":646,"volume":1486,"transactions":9,"vwap":1415},"2026-01-08",19.24,9600,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":209,"percent_change":1069,"volume":1492,"transactions":9,"vwap":1491},"2026-01-07",20.6,19.63,19.71,45900,{"date":1494,"open":1481,"high":1452,"low":1399,"close":1415,"change":331,"percent_change":970,"volume":1394,"transactions":9,"vwap":1415},"2026-01-06",{"date":1496,"open":1497,"high":1452,"low":1497,"close":1498,"change":393,"percent_change":1233,"volume":1499,"transactions":9,"vwap":1498},"2026-01-05",19.37,19.52,34000,{"date":1501,"open":1502,"high":1429,"low":1503,"close":1504,"change":331,"percent_change":71,"volume":1145,"transactions":9,"vwap":1504},"2026-01-02",19.401,19.161,19.29,{"date":1506,"open":1359,"high":1359,"low":1507,"close":1507,"change":422,"percent_change":853,"volume":1508,"transactions":9,"vwap":1507},"2025-12-31",19.2,18300,{"date":1510,"open":1511,"high":1490,"low":1512,"close":1481,"change":363,"percent_change":160,"volume":1513,"transactions":9,"vwap":1481},"2025-12-30",19.56,19.481,39700,{"date":1515,"open":1516,"high":1360,"low":1481,"close":1452,"change":1517,"percent_change":1518,"volume":945,"transactions":9,"vwap":1452},"2025-12-29",19.709,-0.245,-1.23,{"date":1520,"open":1521,"high":1521,"low":1386,"close":1522,"change":1523,"percent_change":1524,"volume":884,"transactions":9,"vwap":1522},"2025-12-26",20,19.865,-0.085,-0.43,{"date":1526,"open":1527,"high":1333,"low":1527,"close":1528,"change":209,"percent_change":1327,"volume":1529,"transactions":9,"vwap":1528},"2025-12-24",19.823,19.95,7900,{"date":1531,"open":1532,"high":1403,"low":1533,"close":1397,"change":1534,"percent_change":1195,"volume":1535,"transactions":9,"vwap":1397},"2025-12-23",19.7,19.698,0.132,3100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":860,"volume":1542,"transactions":9,"vwap":1539},"2025-12-22",19.69,19.718,19.621,0.128,13200,{"date":1544,"open":1545,"high":1450,"low":1545,"close":1546,"change":897,"percent_change":588,"volume":1547,"transactions":9,"vwap":1546},"2025-12-19",19.45,19.59,3900,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1413,"change":1552,"percent_change":1553,"volume":1432,"transactions":9,"vwap":1413},"2025-12-18",19.47,19.81,0.16,0.83,{"date":1555,"open":1498,"high":1556,"low":1557,"close":1428,"change":707,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1428},"2025-12-17",19.523,19.314,-0.92,9500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1399,"change":1565,"percent_change":477,"volume":1566,"transactions":9,"vwap":1399},"2025-12-16",19.453,19.51,19.44,-0.051,3500,{"date":1568,"open":1490,"high":1476,"low":1498,"close":1569,"change":1570,"percent_change":506,"volume":1571,"transactions":9,"vwap":1569},"2025-12-15",19.551,-0.099,4300,{"date":1573,"open":1574,"high":1382,"low":1575,"close":1450,"change":114,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1450},"2025-12-12",19.681,19.602,-1.6,3300,{"date":1579,"open":1393,"high":1580,"low":1403,"close":1580,"change":290,"percent_change":1581,"volume":1454,"transactions":9,"vwap":1580},"2025-12-11",19.97,-0.65,{"date":1583,"open":1584,"high":1585,"low":1408,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-10",19.745,20.1,0.299,1.51,6900,{"date":1590,"open":1393,"high":1591,"low":1374,"close":1592,"change":1593,"percent_change":148,"volume":1594,"transactions":9,"vwap":1592},"2025-12-09",20.02,19.801,-0.069,2200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1403,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1403},"2025-12-08",20.12,19.819,-0.44,-2.17,17000,{"date":1603,"open":1604,"high":1344,"low":1605,"close":1606,"change":21,"percent_change":798,"volume":1607,"transactions":9,"vwap":1606},"2025-12-05",20.345,20.208,20.31,14600,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1340,"change":832,"percent_change":1369,"volume":926,"transactions":9,"vwap":1340},"2025-12-04",20.34,20.15,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":432,"volume":1618,"transactions":9,"vwap":1616},"2025-12-03",20.33,20.41,20.404,0.149,1700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":189,"volume":1626,"transactions":9,"vwap":1624},"2025-12-02",20.29,20.385,20.234,20.255,0.065,17200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":879,"transactions":9,"vwap":1632},"2025-12-01",20.17,20.35,20.16,20.19,-0.286,-1.4,{"date":1636,"open":1637,"high":1310,"low":1331,"close":1638,"change":1639,"percent_change":984,"volume":1640,"transactions":9,"vwap":1638},"2025-11-28",20.42,20.476,0.05,6000,{"date":1642,"open":1643,"high":1644,"low":1338,"close":1644,"change":1645,"percent_change":1646,"volume":1321,"transactions":9,"vwap":1644},"2025-11-26",20.32,20.426,0.201,0.99,{"date":1648,"open":1591,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":826,"volume":1652,"transactions":9,"vwap":1649},"2025-11-25",20.225,19.931,0.055,3400,{"date":1654,"open":1528,"high":1629,"low":1528,"close":1629,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1629},"2025-11-24",0.335,1.69,2100,{"date":1659,"open":1380,"high":1660,"low":1380,"close":1661,"change":1662,"percent_change":1663,"volume":918,"transactions":9,"vwap":1661},"2025-11-21",19.99,19.835,0.078,0.39,{"date":1665,"open":1666,"high":1637,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":963,"transactions":9,"vwap":1667},"2025-11-20",20.411,19.757,-0.361,-1.79,{"date":1671,"open":1672,"high":1629,"low":1521,"close":1673,"change":1593,"percent_change":767,"volume":1577,"transactions":9,"vwap":1673},"2025-11-19",20.030001,20.118,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":533,"volume":1680,"transactions":9,"vwap":1678},"2025-11-18",20.091999,20.289,20.187,0.108,3800,{"date":1682,"open":1683,"high":1683,"low":1521,"close":1684,"change":1685,"percent_change":1144,"volume":1425,"transactions":9,"vwap":1684},"2025-11-17",20.267,20.079,-0.127,{"date":1687,"open":1631,"high":1489,"low":1688,"close":1689,"change":962,"percent_change":280,"volume":1690,"transactions":9,"vwap":1689},"2025-11-14",20.155,20.206,16400,{"date":1692,"open":1693,"high":1331,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":879,"transactions":9,"vwap":1694},"2025-11-13",20.38,20.18,-0.308,-1.5,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1696,"volume":913,"transactions":9,"vwap":1701},"2025-11-12",20.675,20.43,20.488,-0.312,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2025-11-11",20.58,20.8,20.565,0.364,1.78,21100,{"date":1712,"open":1643,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-10",20.489,20.222,20.436,0.256,1.27,10600,{"date":1720,"open":1606,"high":1606,"low":1721,"close":1694,"change":1722,"percent_change":1723,"volume":1286,"transactions":9,"vwap":1694},"2025-11-07",20.11,-0.155,-0.76,{"date":1725,"open":1726,"high":1727,"low":1606,"close":1728,"change":1729,"percent_change":1074,"volume":1730,"transactions":9,"vwap":1728},"2025-11-06",20.46,20.479,20.335,0.071,4200,{"date":1732,"open":1615,"high":1615,"low":1733,"close":1733,"change":1570,"percent_change":1137,"volume":1618,"transactions":9,"vwap":1733},"2025-11-05",20.264,{"date":1735,"open":1699,"high":1699,"low":1643,"close":1736,"change":1737,"percent_change":1738,"volume":1559,"transactions":9,"vwap":1736},"2025-11-04",20.363,-0.092,-0.45,{"date":1740,"open":1296,"high":1741,"low":1305,"close":1742,"change":1743,"percent_change":249,"volume":1744,"transactions":9,"vwap":1742},"2025-11-03",20.52,20.455,-0.015,26600,{"date":1746,"open":1747,"high":1747,"low":1700,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-31",20.48,20.47,0.171,0.84,3600,{"date":1753,"open":1331,"high":1754,"low":1755,"close":1755,"change":307,"percent_change":1756,"volume":963,"transactions":9,"vwap":1755},"2025-10-30",20.482,20.299,-0.9,{"date":1758,"open":1747,"high":1489,"low":1759,"close":1760,"change":847,"percent_change":1599,"volume":1761,"transactions":9,"vwap":1760},"2025-10-29",20.453,20.484,4100,{"date":1763,"open":1489,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":124,"volume":1768,"transactions":9,"vwap":1766},"2025-10-28",20.62,20.521,20.574,-0.121,2400,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1478,"transactions":9,"vwap":1772},"2025-10-27",20.5,20.695,0.353,1.74,{"date":1776,"open":1614,"high":1777,"low":1614,"close":1778,"change":1416,"percent_change":759,"volume":1652,"transactions":9,"vwap":1778},"2025-10-24",20.439,20.342,{"date":1780,"open":1632,"high":1340,"low":1781,"close":1782,"change":1783,"percent_change":470,"volume":1394,"transactions":9,"vwap":1782},"2025-10-23",20.169,20.215,0.008,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-22",20.21,20.24,20.207,-0.195,-0.96,1100,{"date":1793,"open":1700,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1232,"volume":1797,"transactions":9,"vwap":1795},"2025-10-21",20.478,20.402,0.052,2800,{"date":1799,"open":1630,"high":1637,"low":1606,"close":1630,"change":1800,"percent_change":346,"volume":1383,"transactions":9,"vwap":1630},"2025-10-20",-0.023,{"date":1802,"open":1621,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1069,"volume":1807,"transactions":9,"vwap":1805},"2025-10-17",20.395,20.205,20.373,0.103,136000,{"date":1809,"open":1340,"high":1693,"low":1340,"close":1354,"change":869,"percent_change":431,"volume":1810,"transactions":9,"vwap":1354},"2025-10-16",2600,{"date":1812,"open":1813,"high":1803,"low":1814,"close":1815,"change":1816,"percent_change":695,"volume":1730,"transactions":9,"vwap":1815},"2025-10-15",20.26,20.184,20.232,0.119,{"date":1818,"open":1819,"high":1606,"low":1819,"close":1820,"change":1821,"percent_change":1169,"volume":1652,"transactions":9,"vwap":1820},"2025-10-14",19.86,20.113,-0.076,{"date":1823,"open":1824,"high":1316,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1454,"transactions":9,"vwap":1825},"2025-10-13",19.89,20.189,0.435,2.2,{"date":1829,"open":1782,"high":1340,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-10",19.754,-0.403,-2,4900,{"date":1835,"open":1631,"high":1605,"low":1836,"close":1836,"change":1837,"percent_change":767,"volume":1838,"transactions":9,"vwap":1836},"2025-10-09",20.157,-0.068,1400,{"date":1840,"open":1694,"high":1787,"low":1694,"close":1649,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1649},"2025-10-08",0.164,0.82,1800,{"date":1845,"open":1846,"high":1721,"low":1672,"close":1847,"change":1848,"percent_change":422,"volume":1260,"transactions":9,"vwap":1847},"2025-10-07",20.048,20.061001,-0.074,{"date":1850,"open":1851,"high":1629,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1482,"transactions":9,"vwap":1852},"2025-10-06",20.049999,20.135,0.084,0.42,{"date":1856,"open":1316,"high":1787,"low":1857,"close":1857,"change":1523,"percent_change":347,"volume":1858,"transactions":9,"vwap":1857},"2025-10-03",20.051001,11000,{"date":1860,"open":1597,"high":1632,"low":1861,"close":1862,"change":1863,"percent_change":114,"volume":1266,"transactions":9,"vwap":1862},"2025-10-02",20.08,20.136,-0.064,{"date":1865,"open":1688,"high":1866,"low":1585,"close":1316,"change":1867,"percent_change":898,"volume":1577,"transactions":9,"vwap":1316},"2025-10-01",20.228,0.088,{"date":1869,"open":1585,"high":1870,"low":1851,"close":1870,"change":1871,"percent_change":694,"volume":1872,"transactions":9,"vwap":1870},"2025-09-30",20.112,0.031,3000,{"date":1874,"open":1875,"high":1611,"low":1861,"close":1876,"change":1877,"percent_change":338,"volume":1878,"transactions":9,"vwap":1876},"2025-09-29",20.127,20.080999,-0.008,7600,{"date":1880,"open":1528,"high":1585,"low":1528,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-26",20.089001,0.116,0.58,5900,{"date":1886,"open":1824,"high":1660,"low":1824,"close":1887,"change":1888,"percent_change":1756,"volume":1810,"transactions":9,"vwap":1887},"2025-09-25",19.973,-0.182,{"date":1890,"open":1891,"high":1891,"low":1324,"close":1688,"change":1892,"percent_change":708,"volume":1571,"transactions":9,"vwap":1688},"2025-09-24",20.186,-0.145,{"date":1894,"open":1895,"high":1610,"low":1316,"close":1338,"change":199,"percent_change":209,"volume":1896,"transactions":9,"vwap":1338},"2025-09-23",20.272,20900,{"date":1898,"open":1721,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1553,"volume":1902,"transactions":9,"vwap":1899},"2025-09-22",20.28,20.041,0.166,8600,{"date":1904,"open":1632,"high":1632,"low":1360,"close":1905,"change":1906,"percent_change":261,"volume":1907,"transactions":9,"vwap":1905},"2025-09-19",20.114,-0.039,6100,{"date":1909,"open":1316,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":897,"volume":1843,"transactions":9,"vwap":1911},"2025-09-18",20.23,20.153,0.023,{"date":1914,"open":1621,"high":1338,"low":1387,"close":1915,"change":460,"percent_change":165,"volume":1916,"transactions":9,"vwap":1915},"2025-09-17",20.13,29100,{"date":1918,"open":1614,"high":1614,"low":1919,"close":1354,"change":897,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1354},"2025-09-16",20.191,0.55,14700,{"date":1923,"open":1688,"high":1338,"low":1688,"close":1631,"change":1284,"percent_change":860,"volume":1566,"transactions":9,"vwap":1631},"2025-09-15",{"date":1925,"open":1333,"high":1324,"low":1360,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-12",20.028999,-0.111,-0.55,107000,{"date":1931,"open":1521,"high":1932,"low":1521,"close":1326,"change":897,"percent_change":1920,"volume":1933,"transactions":9,"vwap":1326},"2025-09-11",20.149,7500,{"date":1935,"open":1360,"high":1936,"low":1937,"close":1672,"change":1552,"percent_change":1938,"volume":918,"transactions":9,"vwap":1672},"2025-09-10",20.059999,19.986,0.81,{"date":1940,"open":1397,"high":1941,"low":1942,"close":1403,"change":363,"percent_change":160,"volume":1383,"transactions":9,"vwap":1403},"2025-09-09",19.9,19.83,{"date":1944,"open":1404,"high":1398,"low":1945,"close":1353,"change":1946,"percent_change":1026,"volume":1947,"transactions":9,"vwap":1353},"2025-09-08",19.79,0.238,11500,{"date":1949,"open":1403,"high":1403,"low":1950,"close":1951,"change":1952,"percent_change":1920,"volume":1953,"transactions":9,"vwap":1951},"2025-09-05",19.651,19.682,0.107,4700,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":299,"volume":1266,"transactions":9,"vwap":1957},"2025-09-04",19.46,19.575,0.219,{"date":1960,"open":1961,"high":1422,"low":1504,"close":1962,"change":1963,"percent_change":722,"volume":1542,"transactions":9,"vwap":1962},"2025-09-03",19.34,19.356,0.167,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":308,"volume":1081,"transactions":9,"vwap":1967},"2025-09-02",19.07,19.189,19.065001,-0.135,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":567,"volume":1033,"transactions":9,"vwap":1974},"2025-08-29",19.4,19.3,19.324,-0.056,{"date":1977,"open":1545,"high":1413,"low":1444,"close":1422,"change":1978,"percent_change":637,"volume":1979,"transactions":9,"vwap":1422},"2025-08-28",-0.005,18900,{"date":1981,"open":1428,"high":1545,"low":1428,"close":1982,"change":1983,"percent_change":815,"volume":1953,"transactions":9,"vwap":1982},"2025-08-27",19.385,0.137,{"date":1985,"open":1986,"high":1987,"low":1503,"close":1988,"change":1989,"percent_change":339,"volume":828,"transactions":9,"vwap":1988},"2025-08-26",19.22,19.26,19.248,-0.028,{"date":1991,"open":1992,"high":1504,"low":1993,"close":1994,"change":917,"percent_change":984,"volume":1260,"transactions":9,"vwap":1994},"2025-08-25",19.23,19.17,19.276,{"date":1996,"open":1972,"high":1972,"low":1992,"close":1992,"change":1997,"percent_change":1998,"volume":1394,"transactions":9,"vwap":1992},"2025-08-22",0.317,1.68,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1723,"volume":1432,"transactions":9,"vwap":2003},"2025-08-21",18.94,18.98,18.913,-0.144,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":249,"volume":1566,"transactions":9,"vwap":2009},"2025-08-20",18.935,19.09,19.056999,-0.014,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":588,"volume":1953,"transactions":9,"vwap":2015},"2025-08-19",19.12,18.95,19.070999,0.106,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":469,"volume":971,"transactions":9,"vwap":2022},"2025-08-18",18.93,19.01,18.88,18.965,0.001,{"date":2025,"open":2019,"high":2026,"low":2027,"close":2028,"change":523,"percent_change":912,"volume":1933,"transactions":9,"vwap":2028},"2025-08-15",19,18.92,18.964,{"date":2030,"open":1992,"high":1992,"low":2031,"close":2032,"change":363,"percent_change":477,"volume":1486,"transactions":9,"vwap":2032},"2025-08-14",19.105,19.134,{"date":2034,"open":1507,"high":1987,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1953,"transactions":9,"vwap":2036},"2025-08-13",19.091,19.184,0.114,0.6,{"date":2040,"open":2041,"high":2042,"low":2001,"close":1966,"change":2043,"percent_change":71,"volume":1872,"transactions":9,"vwap":1966},"2025-08-12",18.99,19.13,0.089,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1593,"percent_change":848,"volume":1454,"transactions":9,"vwap":2048},"2025-08-11",19.08,18.96,18.981,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-08",18.97,19.049999,0.191,1.01,18000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":461,"volume":1321,"transactions":9,"vwap":2061},"2025-08-07",19.014999,19.059999,18.83,18.859,-0.102,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":1878,"transactions":9,"vwap":2066},"2025-08-06",19.040001,18.961,0.081,0.43,{"date":2070,"open":2047,"high":2047,"low":2071,"close":2021,"change":566,"percent_change":2072,"volume":1768,"transactions":9,"vwap":2021},"2025-08-05",18.87,-0.4,{"date":2074,"open":2075,"high":2020,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-04",18.85,18.84,18.955,0.267,1.43,7200,{"date":2082,"open":2026,"high":2026,"low":2083,"close":2083,"change":2072,"percent_change":2084,"volume":1761,"transactions":9,"vwap":2083},"2025-08-01",18.688,-2.1,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":655,"percent_change":629,"volume":2090,"transactions":9,"vwap":2089},"2025-07-31",19.31,19.051001,19.087999,2000,{"date":2092,"open":2093,"high":2093,"low":2013,"close":2094,"change":2095,"percent_change":114,"volume":2096,"transactions":9,"vwap":2094},"2025-07-30",19.265,19.188,-0.062,1300,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":209,"percent_change":597,"volume":2100,"transactions":9,"vwap":2099},"2025-07-29",19.25,700,{"date":2102,"open":2103,"high":2104,"low":2046,"close":2105,"change":1882,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-28",19.11,19.19,19.15,0.61,8000,{"date":2109,"open":2008,"high":2103,"low":2002,"close":2110,"change":2111,"percent_change":2112,"volume":1768,"transactions":9,"vwap":2110},"2025-07-25",19.034,0.124,0.66,{"date":2114,"open":2115,"high":2116,"low":2075,"close":2117,"change":655,"percent_change":2118,"volume":1321,"transactions":9,"vwap":2117},"2025-07-24",18.899,18.989,18.91,-0.53,{"date":2120,"open":2047,"high":2020,"low":24,"close":2020,"change":2121,"percent_change":443,"volume":1394,"transactions":9,"vwap":2020},"2025-07-23",0.058,{"date":2123,"open":2001,"high":2124,"low":2071,"close":2125,"change":2126,"percent_change":460,"volume":2127,"transactions":9,"vwap":2125},"2025-07-22",19.030001,18.952,-0.026,10900,{"date":2129,"open":2124,"high":2105,"low":2130,"close":2130,"change":2131,"percent_change":722,"volume":2132,"transactions":9,"vwap":2130},"2025-07-21",18.978,0.163,7300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":675,"volume":2140,"transactions":9,"vwap":2138},"2025-07-18",18.905,18.909,18.81,18.815,-0.053,11400,{"date":2142,"open":2143,"high":2001,"low":2143,"close":2144,"change":1946,"percent_change":2145,"volume":1872,"transactions":9,"vwap":2144},"2025-07-17",18.721,18.868,1.28,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":200,"volume":2153,"transactions":9,"vwap":2151},"2025-07-16",18.605,18.68,18.34,18.63,0.014,13100,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":477,"volume":2160,"transactions":9,"vwap":2158},"2025-07-15",18.7,18.61,18.616,-0.048,27800,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":646,"volume":2167,"transactions":9,"vwap":2165},"2025-07-14",18.82,18.577,18.664,-0.096,7700,{"date":2169,"open":2151,"high":2170,"low":2171,"close":2170,"change":1912,"percent_change":487,"volume":1618,"transactions":9,"vwap":2170},"2025-07-11",18.76,18.6,{"date":2173,"open":2170,"high":2170,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-10",18.737,-0.088,-0.47,900,{"date":2179,"open":2143,"high":2180,"low":2143,"close":2180,"change":2181,"percent_change":2182,"volume":1014,"transactions":9,"vwap":2180},"2025-07-09",18.825,0.234,1.26,{"date":2184,"open":2171,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":347,"volume":2189,"transactions":9,"vwap":2187},"2025-07-08",18.655,18.56,18.591,-0.079,33100,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1137,"volume":2127,"transactions":9,"vwap":2194},"2025-07-07",18.73,18.64,18.67,-0.091,{"date":2197,"open":2149,"high":2137,"low":2149,"close":2198,"change":2199,"percent_change":1717,"volume":1417,"transactions":9,"vwap":2198},"2025-07-03",18.761,0.236,{"date":2201,"open":2186,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":99,"volume":1286,"transactions":9,"vwap":2204},"2025-07-02",18.58,18.51,18.525,-0.055,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2202,"change":2210,"percent_change":984,"volume":2211,"transactions":9,"vwap":2202},"2025-07-01",18.53,18.65,0.044,9400,{"date":2213,"open":2149,"high":2149,"low":2214,"close":2215,"change":2216,"percent_change":2054,"volume":1356,"transactions":9,"vwap":2215},"2025-06-30",18.41,18.536,0.185,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":523,"volume":865,"transactions":9,"vwap":2221},"2025-06-27",18.5,18.28,18.351,-0.032,{"date":2224,"open":2225,"high":2226,"low":2220,"close":2226,"change":2227,"percent_change":2228,"volume":2167,"transactions":9,"vwap":2226},"2025-06-26",18.33,18.383,0.083,0.45,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":119,"volume":2235,"transactions":9,"vwap":2232},"2025-06-25",18.29,18.3,18.207,-0.022,5800,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1431,"percent_change":1069,"volume":1478,"transactions":9,"vwap":2240},"2025-06-24",18.145,18.35,18.322,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1767,"percent_change":51,"volume":2246,"transactions":9,"vwap":2245},"2025-06-23",18.75,18.14,18.229,4800,{"date":2248,"open":2249,"high":2250,"low":2239,"close":2239,"change":1837,"percent_change":422,"volume":1657,"transactions":9,"vwap":2239},"2025-06-20",18.415,18.432,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2211,"transactions":9,"vwap":2256},"2025-06-18",18.42,18.46,18.38,18.418,0.051,0.28,{"date":2260,"open":2239,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1535,"transactions":9,"vwap":2263},"2025-06-17",18.37,18.24,18.367,0.268,1.48,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":22,"volume":2235,"transactions":9,"vwap":2270},"2025-06-16",18.18,17.992,18.099001,0.039,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2111,"percent_change":2278,"volume":1626,"transactions":9,"vwap":2277},"2025-06-13",18.07,18.08,17.97,18.059999,0.69,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2068,"volume":1907,"transactions":9,"vwap":2283},"2025-06-12",17.845,17.99,17.936,0.076,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1761,"transactions":9,"vwap":2290},"2025-06-11",17.815,17.87,17.81,17.86,0.139,0.78,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1842,"volume":1810,"transactions":9,"vwap":2298},"2025-06-10",17.7,17.744,17.66,17.721,0.144,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":486,"percent_change":2305,"volume":1191,"transactions":9,"vwap":2304},"2025-06-09",17.52,17.62,17.577,0.17,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1646,"volume":2246,"transactions":9,"vwap":2311},"2025-06-06",17.498,17.61,17.49,17.547,0.172,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1473,"transactions":9,"vwap":2318},"2025-06-05",17.46,17.54,17.338,17.375,-0.147,-0.84,{"date":2322,"open":2323,"high":2324,"low":2310,"close":2325,"change":1989,"percent_change":864,"volume":1529,"transactions":9,"vwap":2325},"2025-06-04",17.5,17.58,17.522,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":190,"volume":1260,"transactions":9,"vwap":2329},"2025-06-03",17.43,17.55,0.208,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":148,"volume":1478,"transactions":9,"vwap":2334},"2025-06-02",17.19,17.342,17.14,-0.061,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":469,"percent_change":21,"volume":2343,"transactions":9,"vwap":2342},"2025-05-30",17.34,17.459,17.16,17.403,35200,{"date":2345,"open":2346,"high":2347,"low":2339,"close":2348,"change":2349,"percent_change":2258,"volume":1751,"transactions":9,"vwap":2348},"2025-05-29",17.341,17.45,17.393,0.048,{"date":2351,"open":2352,"high":2347,"low":2353,"close":2353,"change":999,"percent_change":469,"volume":2354,"transactions":9,"vwap":2353},"2025-05-28",17.361,17.345,17300,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-27",17.23,17.42,17.343,0.447,2.65,6700,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1156,"volume":2362,"transactions":9,"vwap":2367},"2025-05-23",16.7,16.969,16.896,-0.174,{"date":2370,"open":2371,"high":2333,"low":2372,"close":2373,"change":2374,"percent_change":1069,"volume":1878,"transactions":9,"vwap":2373},"2025-05-22",16.955,16.92,17.07,0.086,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":852,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-21",17.26,17.28,16.95,16.984,-2.78,10500,{"date":2384,"open":2323,"high":2385,"low":2386,"close":2387,"change":1888,"percent_change":2388,"volume":1313,"transactions":9,"vwap":2387},"2025-05-20",17.53,17.435,17.469,-1.03,{"date":2390,"open":2391,"high":2295,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-19",17.56,17.51,17.651,-0.104,-0.59,12600,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-16",17.71,17.755,0.217,1.24,800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":883,"volume":1833,"transactions":9,"vwap":2408},"2025-05-15",17.3,17.6,17.538,0.157,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1341,"percent_change":44,"volume":2090,"transactions":9,"vwap":2414},"2025-05-14",17.439,17.37,17.381,{"date":2416,"open":2417,"high":2316,"low":2418,"close":2419,"change":2420,"percent_change":1552,"volume":1547,"transactions":9,"vwap":2419},"2025-05-13",17.415,17.4,17.417,0.028,{"date":2422,"open":2423,"high":2315,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-12",17.27,17.24,17.389,0.568,3.38,3200,{"date":2430,"open":2431,"high":2379,"low":2432,"close":2433,"change":2434,"percent_change":656,"volume":1652,"transactions":9,"vwap":2433},"2025-05-09",16.905,16.82,16.821,-0.066,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":533,"volume":2442,"transactions":9,"vwap":2440},"2025-05-08",16.885,17.049999,16.81,16.887,0.091,27500,{"date":2444,"open":2365,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":2448,"volume":1933,"transactions":9,"vwap":2445},"2025-05-07",16.796,16.603,0.266,1.61,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":240,"percent_change":768,"volume":2455,"transactions":9,"vwap":2454},"2025-05-06",16.56,16.66,16.4,16.53,9000,{"date":2457,"open":2458,"high":2459,"low":2365,"close":2458,"change":745,"percent_change":104,"volume":2455,"transactions":9,"vwap":2458},"2025-05-05",16.76,16.91,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":523,"volume":2467,"transactions":9,"vwap":2465},"2025-05-02",16.88,16.96,16.84,16.841,-0.029,1900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":2054,"volume":854,"transactions":9,"vwap":2472},"2025-05-01",16.875,17.040001,16.87,0.169,{"date":2475,"open":2476,"high":2477,"low":175,"close":2477,"change":2227,"percent_change":1327,"volume":2478,"transactions":9,"vwap":2477},"2025-04-30",16.48,16.701,12000,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1652,"transactions":9,"vwap":2482},"2025-04-29",16.45,16.618,0.141,0.86,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":323,"percent_change":104,"volume":1486,"transactions":9,"vwap":2490},"2025-04-28",16.59,16.6,16.32,16.477,{"date":179,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":883,"volume":1321,"transactions":9,"vwap":2495},16.41,16.57,16.33,16.557,0.147]