[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRE":3,"homepage-market-summary":29,"stock-historical-SPRE":150},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPRE","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},"SP Funds S&P Global REIT Sharia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3483,0.804,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.49,18.63,18.6357,18.41,18.67,-0.18,-0.96,74447.185603,21.91,70338.79598749403,2.3,1449,{"status":30,"indices":31,"watchlist":74,"sectors":75,"benchmarks":130},"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",[],[76,81,86,91,96,101,106,111,116,120,125],{"name":77,"etf":78,"change":79,"price":80,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":82,"etf":83,"change":84,"price":85,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":87,"etf":88,"change":89,"price":90,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":92,"etf":93,"change":94,"price":95,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":107,"etf":108,"change":109,"price":110,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":117,"etf":118,"change":65,"price":119,"is_up":38},"Real Estate","XLRE",40.57,{"name":121,"etf":122,"change":123,"price":124,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":126,"etf":127,"change":128,"price":129,"is_up":38},"Comm Services","XLC",-0.35,111.26,[131,136,141,146],{"ticker":132,"name":133,"price":134,"change":135,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":137,"name":138,"price":139,"change":140,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":142,"name":143,"price":144,"change":145,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":147,"name":148,"price":149,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":151,"page":152,"page_size":153,"total_pages":152,"summary":154,"data":159},365,1,1000,{"period_high":25,"period_low":20,"average_volume":155,"total_volume":156,"period_return":157,"latest_close":17,"start_date":158,"end_date":5},64886,23683537.792861,-0.7,"2025-04-25",[160,163,173,182,191,201,211,222,233,243,253,262,271,281,290,299,308,316,326,337,346,355,365,375,383,393,404,413,421,432,442,453,462,470,478,486,494,502,510,520,529,537,544,552,561,571,579,588,595,605,615,625,634,643,648,656,665,672,680,689,694,700,708,713,720,725,730,734,741,746,751,755,761,765,770,775,780,783,789,793,796,801,807,812,819,827,833,840,845,852,858,863,867,871,874,878,884,889,895,900,906,909,913,916,921,927,933,939,945,951,958,962,968,974,980,985,988,991,997,1001,1007,1012,1016,1022,1025,1032,1037,1045,1052,1058,1065,1072,1080,1086,1093,1099,1105,1109,1116,1122,1128,1134,1139,1146,1152,1158,1164,1170,1176,1181,1186,1192,1196,1200,1204,1209,1215,1219,1225,1230,1235,1239,1245,1251,1256,1264,1269,1275,1280,1286,1292,1299,1305,1308,1316,1320,1324,1328,1332,1336,1339,1346,1352,1354,1359,1364,1371,1374,1377,1383,1386,1389,1394,1399,1403,1407,1414,1419,1424,1430,1438,1443,1445,1448,1452,1456,1462,1468,1475,1478,1482,1485,1489,1492,1496,1499,1504,1511,1516,1522,1526,1533,1539,1546,1550,1554,1557,1561,1565,1572,1579,1585,1591,1597,1601,1608,1613,1617,1622,1625,1629,1635,1641,1645,1647,1651,1655,1660,1666,1672,1675,1679,1683,1690,1696,1699,1704,1707,1711,1715,1718,1722,1726,1729,1733,1736,1739,1745,1749,1753,1757,1760,1763,1767,1772,1776,1780,1788,1791,1795,1799,1804,1809,1812,1815,1819,1824,1828,1831,1834,1839,1843,1847,1851,1855,1857,1861,1868,1872,1876,1880,1885,1887,1891,1896,1900,1904,1909,1913,1918,1922,1926,1930,1934,1937,1941,1944,1947,1950,1953,1957,1963,1967,1971,1975,1979,1983,1987,1990,1993,1997,2001,2005,2010,2014,2017,2020,2024,2026,2030,2033,2036,2039,2042,2045,2048,2051,2055,2057,2061,2064,2067,2073,2075,2079,2082,2085,2088,2092,2095,2099,2103,2108,2115,2120],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":161,"vwap":162},2092,18.5187,{"date":164,"open":165,"high":166,"low":167,"close":21,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-10-06",18.71,18.8999,18.6001,0.04,0.21,99700.643361,5567,18.6608,{"date":174,"open":175,"high":176,"low":177,"close":18,"change":178,"percent_change":45,"volume":179,"transactions":180,"vwap":181},"2026-10-05",18.66,18.83,18.51,-0.04,87266.609879,9420,18.665,{"date":183,"open":184,"high":185,"low":167,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",18.7,18.8244,0.01,0.05,45132.456309,8576,18.7179,{"date":192,"open":193,"high":194,"low":195,"close":175,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",18.86,18.935,18.5801,-0.29,-1.53,74306.536746,17773,18.6876,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",19.21,18.92,18.95,-0.08,-0.42,134058.664477,10378,19.058,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",19.09,19.1199,18.93,19.03,-0.07,-0.37,103667.033992,4285,19.0359,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",19.18,19.29,19.05,19.1,-0.13,-0.68,144451.983707,9518,19.1603,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":217,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",19.36,19.44,19.195,19.23,-0.36,49655.871531,3069,19.2771,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",19.55,19.57,19.3,-0.26,-1.33,35933.694074,3427,19.4675,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":135,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",19.74,19.9214,19.56,-1.21,94062.37712,1709,19.6638,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",20,19.72,19.8,0,63655.823704,3785,19.817,{"date":272,"open":273,"high":274,"low":275,"close":266,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",19.81,19.8229,19.6946,0.1157,0.59,70965.235609,6883,19.7681,{"date":282,"open":273,"high":273,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",19.62,19.6843,-0.2257,-1.13,33778.851094,7741,19.7104,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":71,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",20.02,19.85,19.91,0.35,36113.666831,1545,19.9135,{"date":300,"open":292,"high":301,"low":302,"close":303,"change":22,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",20.07,19.77,19.84,-0.9,51430.148972,1904,19.9099,{"date":309,"open":310,"high":311,"low":312,"close":292,"change":217,"percent_change":128,"volume":313,"transactions":314,"vwap":315},"2026-09-15",20.09,20.1636,19.93,45854.965171,2609,19.9968,{"date":317,"open":318,"high":319,"low":320,"close":310,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",20.15,20.1599,19.9503,-0.1291,-0.64,61341.92704,4269,20.062,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",20.26,20.2949,20.0917,20.2191,0.0791,0.39,15473.800586,1452,20.2234,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":217,"percent_change":128,"volume":343,"transactions":344,"vwap":345},"2026-09-10",20.29,20.36,20.0329,20.14,49617.745991,2766,20.2068,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":45,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",20.35,20.2,20.21,-1.03,68727.1612,3511,20.2948,{"date":356,"open":340,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",20.494,20.3201,20.42,-0.01,-0.05,82713.244825,8166,20.4242,{"date":366,"open":367,"high":368,"low":369,"close":367,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",20.43,20.51,20.4,-0.1,-0.49,69346.473476,1114,20.4916,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":186,"percent_change":187,"volume":380,"transactions":381,"vwap":382},"2026-09-03",20.59,20.3607,20.53,46797.607099,2167,20.4517,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":229,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.64,20.65,20.45,20.52,-0.14,69793.902326,4286,20.5013,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",20.8,20.86,20.63,20.66,-0.16,-0.77,141475.186321,29280,20.7452,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":135,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",21.1,20.75,20.82,-1.14,89706.39011,9998,20.8383,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":389,"percent_change":52,"volume":418,"transactions":419,"vwap":420},"2026-08-28",21.28,21.0065,21.06,67209.056576,5854,21.1304,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",21.24,21.3,21.1714,21.2,-0.11,-0.52,53990.892007,4669,21.2501,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":207,"volume":439,"transactions":440,"vwap":441},"2026-08-26",21.32,21.43,21.26,21.31,-0.09,42027.227166,2576,21.3684,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",21.29,21.499,21.27,21.4,0.1055,0.5,43493.53697,2799,21.3822,{"date":454,"open":424,"high":447,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",21.16,21.2945,0.0245,0.12,75492.940739,3478,21.2853,{"date":463,"open":464,"high":465,"low":455,"close":446,"change":427,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",21.39,21.4102,-0.51,134865.53792,1624,21.271,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":360,"percent_change":361,"volume":475,"transactions":476,"vwap":477},"2026-08-20",21.36,21.4846,21.38,58815.225621,1785,21.4191,{"date":479,"open":480,"high":481,"low":436,"close":464,"change":361,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",21.41,21.4494,-0.23,144358.315769,7817,21.3413,{"date":487,"open":488,"high":489,"low":480,"close":490,"change":360,"percent_change":361,"volume":491,"transactions":492,"vwap":493},"2026-08-18",21.57,21.6078,21.44,260767.98477,5391,21.5055,{"date":495,"open":496,"high":496,"low":480,"close":497,"change":498,"percent_change":145,"volume":499,"transactions":500,"vwap":501},"2026-08-17",21.54,21.45,-0.15,129982.072993,7452,21.4454,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":295,"volume":507,"transactions":508,"vwap":509},"2026-08-14",21.5086,21.6,0.075,74512.322851,4042,21.5658,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",21.42,21.5972,21.525,0.15,0.7,36165.545105,2272,21.5244,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",21.21,21.375,0.1654,0.78,39443.975727,2271,21.2941,{"date":530,"open":531,"high":480,"low":426,"close":532,"change":533,"percent_change":428,"volume":534,"transactions":535,"vwap":536},"2026-08-11",21.33,21.2096,-0.1104,71229.343377,3300,21.2719,{"date":538,"open":539,"high":539,"low":423,"close":434,"change":540,"percent_change":400,"volume":541,"transactions":542,"vwap":543},"2026-08-10",21.47,-0.165,156547.536864,4709,21.292,{"date":545,"open":497,"high":546,"low":497,"close":547,"change":71,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",21.5699,21.485,0.33,34533.4343,1857,21.5206,{"date":553,"open":554,"high":554,"low":472,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",21.7,21.415,-0.225,-1.04,50866.69557,3500,21.4543,{"date":562,"open":505,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",21.65,21.5,21.64,0.13,0.6,46698.081919,2851,21.5685,{"date":572,"open":497,"high":573,"low":446,"close":574,"change":575,"percent_change":123,"volume":576,"transactions":577,"vwap":578},"2026-08-04",21.58,21.51,-0.005,80722.060379,4637,21.4234,{"date":580,"open":581,"high":582,"low":472,"close":583,"change":584,"percent_change":169,"volume":585,"transactions":586,"vwap":587},"2026-08-03",21.48,21.55,21.515,0.045,78912.413101,28592,21.4802,{"date":589,"open":539,"high":590,"low":591,"close":539,"change":438,"percent_change":207,"volume":592,"transactions":593,"vwap":594},"2026-07-31",21.539,21.35,121338.846455,2201,21.4662,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",21.56,21.68,21.46,0.03,0.14,70016.427296,9742,21.5557,{"date":606,"open":598,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",21.6879,21.385,21.53,-0.2,-0.92,58163.545308,4430,21.5095,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",21.82,21.9,21.73,0.02,0.09,65684.195101,6353,21.825,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":438,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",21.89,21.67,21.71,-0.41,80864.095971,10823,21.768,{"date":635,"open":636,"high":25,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",21.61,21.8,0.23,1.07,35606.458973,1151,21.8574,{"date":644,"open":539,"high":573,"low":497,"close":488,"change":600,"percent_change":601,"volume":645,"transactions":646,"vwap":647},"2026-07-23",32650.660777,2731,21.5177,{"date":649,"open":629,"high":650,"low":496,"close":496,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",21.72,-0.17,-0.78,34010.604603,2099,21.6307,{"date":657,"open":658,"high":658,"low":659,"close":629,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",21.77,21.62,0.11,0.51,45954.726539,2310,21.6868,{"date":666,"open":629,"high":667,"low":668,"close":505,"change":427,"percent_change":466,"volume":669,"transactions":670,"vwap":671},"2026-07-20",21.735,21.565,49792.54139,4041,21.6585,{"date":673,"open":628,"high":674,"low":565,"close":629,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",21.86,0.06,0.28,28331.38615,1671,21.7617,{"date":681,"open":682,"high":563,"low":683,"close":563,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",21.295,21.2728,0.37,1.74,30869.73894,1969,21.545,{"date":690,"open":447,"high":480,"low":423,"close":415,"change":123,"percent_change":438,"volume":691,"transactions":692,"vwap":693},"2026-07-15",28406.649861,2074,21.3079,{"date":695,"open":531,"high":531,"low":522,"close":424,"change":696,"percent_change":123,"volume":697,"transactions":698,"vwap":699},"2026-07-14",-0.0046,54701.783601,4389,21.279,{"date":701,"open":591,"high":447,"low":702,"close":703,"change":704,"percent_change":638,"volume":705,"transactions":706,"vwap":707},"2026-07-13",21.25,21.3046,0.0496,47236.745018,2973,21.357,{"date":709,"open":415,"high":447,"low":710,"close":711,"change":584,"percent_change":169,"volume":712,"transactions":9,"vwap":711},"2026-07-10",21.11,21.255,24700,{"date":714,"open":715,"high":716,"low":717,"close":522,"change":187,"percent_change":718,"volume":719,"transactions":9,"vwap":522},"2026-07-09",21.19,21.289,21.17,0.24,30800,{"date":721,"open":435,"high":722,"low":455,"close":455,"change":128,"percent_change":723,"volume":724,"transactions":9,"vwap":455},"2026-07-08",21.66,-1.63,75400,{"date":726,"open":447,"high":582,"low":447,"close":574,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":574},"2026-07-07",0.2,0.94,49900,{"date":731,"open":447,"high":447,"low":446,"close":437,"change":732,"percent_change":389,"volume":733,"transactions":9,"vwap":437},"2026-07-06",-0.03,99100,{"date":735,"open":702,"high":736,"low":702,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",21.363,21.34,0.19,0.9,50100,{"date":742,"open":710,"high":743,"low":406,"close":744,"change":267,"percent_change":267,"volume":745,"transactions":9,"vwap":744},"2026-07-01",21.274,21.15,72500,{"date":747,"open":531,"high":435,"low":744,"close":744,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":744},"2026-06-30",-0.33,-1.54,64500,{"date":752,"open":573,"high":573,"low":469,"close":581,"change":178,"percent_change":753,"volume":754,"transactions":9,"vwap":581},"2026-06-29",-0.19,97900,{"date":756,"open":581,"high":573,"low":480,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",21.52,0.17,0.8,26100,{"date":762,"open":497,"high":497,"low":522,"close":591,"change":763,"percent_change":399,"volume":764,"transactions":9,"vwap":591},"2026-06-25",-0.035,60900,{"date":766,"open":464,"high":581,"low":469,"close":608,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":608},"2026-06-24",0.035,0.16,35800,{"date":771,"open":436,"high":599,"low":772,"close":591,"change":660,"percent_change":773,"volume":774,"transactions":9,"vwap":591},"2026-06-23",21.231,0.52,62500,{"date":776,"open":777,"high":464,"low":778,"close":423,"change":168,"percent_change":738,"volume":779,"transactions":9,"vwap":423},"2026-06-22",21.18,21.141,84300,{"date":781,"open":437,"high":437,"low":744,"close":426,"change":620,"percent_change":621,"volume":782,"transactions":9,"vwap":426},"2026-06-18",56200,{"date":784,"open":582,"high":785,"low":744,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-06-17",21.619,-0.44,-2.04,43200,{"date":790,"open":573,"high":598,"low":582,"close":659,"change":758,"percent_change":791,"volume":792,"transactions":9,"vwap":659},"2026-06-16",0.79,54800,{"date":794,"open":563,"high":554,"low":497,"close":497,"change":361,"percent_change":482,"volume":795,"transactions":9,"vwap":497},"2026-06-15",73700,{"date":797,"open":531,"high":573,"low":531,"close":564,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":564},"2026-06-12",0.26,1.22,45200,{"date":802,"open":803,"high":424,"low":804,"close":423,"change":727,"percent_change":805,"volume":806,"transactions":9,"vwap":423},"2026-06-11",21.13,21.094999,0.95,30900,{"date":808,"open":426,"high":543,"low":809,"close":809,"change":228,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-10",21.040001,-0.61,65100,{"date":813,"open":814,"high":717,"low":815,"close":717,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":717},"2026-06-09",20.96,19.58,0.44,2.12,129100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":37,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-08",20.92,21,20.667,20.73,-1.05,120600,{"date":828,"open":829,"high":830,"low":831,"close":829,"change":217,"percent_change":748,"volume":832,"transactions":9,"vwap":829},"2026-06-05",20.95,21.09,20.885,49000,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":818,"transactions":9,"vwap":836},"2026-06-04",20.99,21.02,20.83,0.22,1.06,{"date":841,"open":398,"high":842,"low":398,"close":395,"change":620,"percent_change":843,"volume":844,"transactions":9,"vwap":395},"2026-06-03",20.91,0.1,93700,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":515,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-02",20.61,20.79,20.78,0.73,189000,{"date":853,"open":854,"high":855,"low":397,"close":397,"change":84,"percent_change":856,"volume":857,"transactions":9,"vwap":397},"2026-06-01",21.049999,21.12,-2.27,178100,{"date":859,"open":426,"high":444,"low":809,"close":710,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":710},"2026-05-29",-0.06,-0.28,31600,{"date":864,"open":455,"high":423,"low":865,"close":717,"change":178,"percent_change":753,"volume":866,"transactions":9,"vwap":717},"2026-05-28",21.014999,74100,{"date":868,"open":777,"high":869,"low":455,"close":522,"change":186,"percent_change":187,"volume":870,"transactions":9,"vwap":522},"2026-05-27",21.309,20000,{"date":872,"open":444,"high":591,"low":744,"close":426,"change":168,"percent_change":738,"volume":873,"transactions":9,"vwap":426},"2026-05-26",61800,{"date":875,"open":426,"high":426,"low":876,"close":455,"change":123,"percent_change":438,"volume":877,"transactions":9,"vwap":455},"2026-05-22",21.01,22500,{"date":879,"open":880,"high":777,"low":822,"close":777,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":777},"2026-05-21",21.059999,0.08,0.38,66000,{"date":885,"open":814,"high":406,"low":886,"close":406,"change":601,"percent_change":887,"volume":888,"transactions":9,"vwap":406},"2026-05-20",20.84,0.67,685500,{"date":890,"open":891,"high":892,"low":893,"close":814,"change":267,"percent_change":267,"volume":894,"transactions":9,"vwap":814},"2026-05-19",20.94,20.97,20.85,43300,{"date":896,"open":897,"high":898,"low":396,"close":814,"change":123,"percent_change":370,"volume":899,"transactions":9,"vwap":814},"2026-05-18",20.9,21.098,95600,{"date":901,"open":902,"high":902,"low":892,"close":903,"change":748,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-15",21.23,20.98,-1.55,40700,{"date":907,"open":464,"high":512,"low":415,"close":437,"change":186,"percent_change":187,"volume":908,"transactions":9,"vwap":437},"2026-05-14",70000,{"date":910,"open":464,"high":464,"low":911,"close":424,"change":732,"percent_change":389,"volume":912,"transactions":9,"vwap":424},"2026-05-13",21.245,55600,{"date":914,"open":436,"high":581,"low":902,"close":531,"change":620,"percent_change":621,"volume":915,"transactions":9,"vwap":531},"2026-05-12",113800,{"date":917,"open":737,"high":497,"low":444,"close":437,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":437},"2026-05-11",0.062,0.29,131000,{"date":922,"open":424,"high":447,"low":522,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-08",21.248,0.053,0.25,25700,{"date":928,"open":480,"high":480,"low":715,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",21.195,-0.255,-1.19,52100,{"date":934,"open":415,"high":935,"low":936,"close":497,"change":684,"percent_change":937,"volume":938,"transactions":9,"vwap":497},"2026-05-06",21.49,21.222,1.76,88700,{"date":940,"open":744,"high":777,"low":903,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-05",21.08,0.037,0.18,101500,{"date":946,"open":803,"high":947,"low":903,"close":948,"change":949,"percent_change":400,"volume":950,"transactions":9,"vwap":948},"2026-05-04",21.239,21.042999,-0.163,59900,{"date":952,"open":737,"high":464,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-01",21.159,21.206,-0.114,-0.53,26600,{"date":959,"open":892,"high":737,"low":892,"close":434,"change":295,"percent_change":960,"volume":961,"transactions":9,"vwap":434},"2026-04-30",1.67,71100,{"date":963,"open":809,"high":455,"low":964,"close":892,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":892},"2026-04-29",20.871,-0.157,-0.74,68100,{"date":969,"open":836,"high":970,"low":891,"close":971,"change":972,"percent_change":661,"volume":973,"transactions":9,"vwap":971},"2026-04-28",21.14,21.127,0.107,57600,{"date":975,"open":822,"high":976,"low":977,"close":836,"change":978,"percent_change":600,"volume":979,"transactions":9,"vwap":836},"2026-04-27",21.105,20.939,0.006,85300,{"date":981,"open":941,"high":455,"low":835,"close":982,"change":983,"percent_change":145,"volume":984,"transactions":9,"vwap":982},"2026-04-24",21.014,-0.146,32800,{"date":986,"open":876,"high":715,"low":892,"close":455,"change":727,"percent_change":805,"volume":987,"transactions":9,"vwap":455},"2026-04-23",45800,{"date":989,"open":717,"high":426,"low":842,"close":814,"change":37,"percent_change":557,"volume":990,"transactions":9,"vwap":814},"2026-04-22",69000,{"date":992,"open":599,"high":564,"low":993,"close":777,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":777},"2026-04-21",21.119,-0.27,-1.26,89000,{"date":998,"open":531,"high":999,"low":1000,"close":497,"change":675,"percent_change":676,"volume":938,"transactions":9,"vwap":497},"2026-04-20",21.475,21.265,{"date":1002,"open":426,"high":1003,"low":710,"close":464,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":464},"2026-04-17",21.399,0.355,1.69,42600,{"date":1008,"open":821,"high":406,"low":897,"close":1009,"change":1010,"percent_change":89,"volume":1011,"transactions":9,"vwap":1009},"2026-04-16",21.035,0.215,54100,{"date":1013,"open":849,"high":893,"low":1014,"close":408,"change":600,"percent_change":601,"volume":1015,"transactions":9,"vwap":408},"2026-04-15",20.7,51000,{"date":1017,"open":1014,"high":1018,"low":1019,"close":848,"change":660,"percent_change":1020,"volume":1021,"transactions":9,"vwap":848},"2026-04-14",20.835,20.68,0.53,61900,{"date":1023,"open":1024,"high":1019,"low":359,"close":1019,"change":621,"percent_change":816,"volume":961,"transactions":9,"vwap":1019},"2026-04-13",20.54,{"date":1026,"open":1027,"high":1028,"low":1029,"close":377,"change":71,"percent_change":1030,"volume":1031,"transactions":9,"vwap":377},"2026-04-10",20.67,20.673,20.543,0.34,32400,{"date":1033,"open":1034,"high":1035,"low":1034,"close":388,"change":600,"percent_change":515,"volume":1036,"transactions":9,"vwap":388},"2026-04-09",20.39,20.72,49500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-08",20.3,20.5,20.49,0.57,2.86,59300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":217,"percent_change":128,"volume":1051,"transactions":9,"vwap":1050},"2026-04-07",19.94,19.969,19.782,19.92,77300,{"date":1053,"open":1054,"high":264,"low":1055,"close":1056,"change":186,"percent_change":187,"volume":1057,"transactions":9,"vwap":1056},"2026-04-06",19.89,19.831,19.99,60600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":758,"percent_change":1064,"volume":782,"transactions":9,"vwap":1063},"2026-04-02",19.79,19.982,19.76,19.98,0.86,{"date":1066,"open":1067,"high":1068,"low":1069,"close":273,"change":838,"percent_change":1070,"volume":1071,"transactions":9,"vwap":273},"2026-04-01",19.7,19.87,19.667,1.12,57700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":548,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-31",19.48,19.725,19.4,19.59,1.71,119800,{"date":1081,"open":1076,"high":1082,"low":1083,"close":1084,"change":168,"percent_change":169,"volume":1085,"transactions":9,"vwap":1084},"2026-03-30",19.489,19.19,19.26,114900,{"date":1087,"open":1088,"high":1089,"low":1083,"close":1090,"change":389,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-27",19.32,19.395,19.22,-0.72,63600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":235,"change":498,"percent_change":400,"volume":1098,"transactions":9,"vwap":235},"2026-03-26",19.38,19.559,19.31,56000,{"date":1100,"open":1101,"high":1102,"low":1074,"close":1103,"change":621,"percent_change":1104,"volume":866,"transactions":9,"vwap":1103},"2026-03-25",19.6,19.66,19.51,0.46,{"date":1106,"open":1095,"high":1101,"low":1107,"close":1108,"change":228,"percent_change":52,"volume":883,"transactions":9,"vwap":1108},"2026-03-24",19.27,19.42,{"date":1110,"open":1111,"high":266,"low":1112,"close":245,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":245},"2026-03-23",19.71,19.5,0.201,1.04,128400,{"date":1117,"open":1054,"high":1054,"low":247,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",19.349,-0.511,-2.57,42300,{"date":1123,"open":1124,"high":1063,"low":1062,"close":1125,"change":651,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-19",19.96,19.86,-0.85,47500,{"date":1129,"open":1130,"high":1130,"low":292,"close":1131,"change":79,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",20.28,20.030001,-1.48,27300,{"date":1135,"open":1039,"high":369,"low":1130,"close":1136,"change":758,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-17",20.33,0.84,64100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":638,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-16",20.11,20.299,20.16,1.15,84600,{"date":1147,"open":1148,"high":1149,"low":312,"close":312,"change":399,"percent_change":1150,"volume":1151,"transactions":9,"vwap":312},"2026-03-13",20.12,20.24,-0.8,24200,{"date":1153,"open":1154,"high":1154,"low":1131,"close":310,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":310},"2026-03-12",20.23,-0.206,-1.01,38200,{"date":1159,"open":369,"high":387,"low":1160,"close":1161,"change":1162,"percent_change":304,"volume":1163,"transactions":9,"vwap":1161},"2026-03-11",20.27,20.296,-0.184,39100,{"date":1165,"open":359,"high":1166,"low":1167,"close":1168,"change":360,"percent_change":361,"volume":1169,"transactions":9,"vwap":1168},"2026-03-10",20.679,20.291,20.48,85600,{"date":1171,"open":1172,"high":1040,"low":1173,"close":1041,"change":601,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1041},"2026-03-09",20.18,19.97,0.69,91900,{"date":1177,"open":369,"high":368,"low":1178,"close":348,"change":482,"percent_change":1179,"volume":1180,"transactions":9,"vwap":348},"2026-03-06",20.206,-1.12,41800,{"date":1182,"open":1035,"high":1035,"low":1183,"close":1184,"change":498,"percent_change":1091,"volume":1185,"transactions":9,"vwap":1184},"2026-03-05",20.44,20.58,73100,{"date":1187,"open":1035,"high":1188,"low":1189,"close":824,"change":438,"percent_change":1190,"volume":1191,"transactions":9,"vwap":824},"2026-03-04",20.789,20.595,-0.43,44800,{"date":1193,"open":849,"high":396,"low":1194,"close":408,"change":753,"percent_change":304,"volume":1195,"transactions":9,"vwap":408},"2026-03-03",20.47,111000,{"date":1197,"open":897,"high":830,"low":1198,"close":876,"change":732,"percent_change":389,"volume":1199,"transactions":9,"vwap":876},"2026-03-02",20.851,131900,{"date":1201,"open":822,"high":406,"low":1202,"close":809,"change":620,"percent_change":843,"volume":1203,"transactions":9,"vwap":809},"2026-02-27",20.907,54400,{"date":1205,"open":897,"high":836,"low":1206,"close":836,"change":515,"percent_change":1207,"volume":1208,"transactions":9,"vwap":836},"2026-02-26",20.831,0.72,100100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":71,"percent_change":1030,"volume":1214,"transactions":9,"vwap":1213},"2026-02-25",20.89,20.739,20.87,179400,{"date":1216,"open":395,"high":1217,"low":397,"close":395,"change":178,"percent_change":753,"volume":1218,"transactions":9,"vwap":395},"2026-02-24",20.81,67400,{"date":1220,"open":821,"high":1221,"low":1222,"close":886,"change":228,"percent_change":1223,"volume":1224,"transactions":9,"vwap":886},"2026-02-23",20.945,20.785,-0.62,132800,{"date":1226,"open":876,"high":876,"low":1227,"close":892,"change":843,"percent_change":1228,"volume":1229,"transactions":9,"vwap":892},"2026-02-20",20.807,0.48,13000,{"date":1231,"open":829,"high":1232,"low":837,"close":1213,"change":196,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1213},"2026-02-19",20.993,-1.37,33100,{"date":1236,"open":480,"high":480,"low":941,"close":455,"change":140,"percent_change":1237,"volume":1238,"transactions":9,"vwap":455},"2026-02-18",-1.17,64900,{"date":1240,"open":1241,"high":480,"low":1242,"close":480,"change":601,"percent_change":1243,"volume":1244,"transactions":9,"vwap":480},"2026-02-17",21.37,21.157,0.66,114200,{"date":1246,"open":854,"high":531,"low":1247,"close":446,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":446},"2026-02-13",21.025,0.3,1.43,53500,{"date":1252,"open":522,"high":531,"low":892,"close":892,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":892},"2026-02-12",0.089,0.43,69800,{"date":1257,"open":395,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-11",20.998,20.792,20.881,0.101,0.49,92100,{"date":1265,"open":377,"high":396,"low":1266,"close":849,"change":718,"percent_change":1267,"volume":1268,"transactions":9,"vwap":849},"2026-02-10",20.554,1.17,45500,{"date":1270,"open":369,"high":1271,"low":1272,"close":1024,"change":925,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1024},"2026-02-09",20.565,20.361,1.23,142400,{"date":1276,"open":1277,"high":1278,"low":1141,"close":339,"change":768,"percent_change":791,"volume":1279,"transactions":9,"vwap":339},"2026-02-06",20.17,20.339,122300,{"date":1281,"open":1282,"high":328,"low":1283,"close":1284,"change":600,"percent_change":515,"volume":1285,"transactions":9,"vwap":1284},"2026-02-05",20.1,20.01,20.13,65200,{"date":1287,"open":1282,"high":1288,"low":1289,"close":1282,"change":1290,"percent_change":548,"volume":1291,"transactions":9,"vwap":1282},"2026-02-04",20.25,20.051001,0.067,76600,{"date":1293,"open":1124,"high":310,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-03",19.875,20.033001,0.083,0.42,172400,{"date":1300,"open":1301,"high":1282,"low":1302,"close":1303,"change":217,"percent_change":128,"volume":1304,"transactions":9,"vwap":1303},"2026-02-02",20.049999,19.927,19.95,126000,{"date":1306,"open":1047,"high":1301,"low":293,"close":292,"change":123,"percent_change":370,"volume":1307,"transactions":9,"vwap":292},"2026-01-30",92300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-01-29",19.9,20.040001,19.825,0.27,1.37,89800,{"date":1317,"open":1125,"high":1303,"low":302,"close":302,"change":482,"percent_change":1318,"volume":1319,"transactions":9,"vwap":302},"2026-01-28",-1.15,64000,{"date":1321,"open":312,"high":264,"low":1322,"close":264,"change":601,"percent_change":516,"volume":1323,"transactions":9,"vwap":264},"2026-01-27",19.861,77500,{"date":1325,"open":1063,"high":1148,"low":1125,"close":1125,"change":370,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1125},"2026-01-26",-0.5,101000,{"date":1329,"open":303,"high":1130,"low":1330,"close":1124,"change":71,"percent_change":295,"volume":1331,"transactions":9,"vwap":1124},"2026-01-23",19.759,26300,{"date":1333,"open":1288,"high":1288,"low":1334,"close":1054,"change":22,"percent_change":304,"volume":1335,"transactions":9,"vwap":1054},"2026-01-22",19.88,49800,{"date":1337,"open":1282,"high":318,"low":1050,"close":301,"change":1261,"percent_change":661,"volume":1338,"transactions":9,"vwap":301},"2026-01-21",75200,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1048,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1048},"2026-01-20",20.19,19.968,-0.411,-2.02,81300,{"date":1347,"open":1141,"high":1348,"low":1141,"close":1349,"change":718,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-16",20.41,20.38,1.19,25200,{"date":1353,"open":310,"high":1288,"low":310,"close":342,"change":601,"percent_change":516,"volume":832,"transactions":9,"vwap":342},"2026-01-15",{"date":1355,"open":1068,"high":1356,"low":1357,"close":264,"change":458,"percent_change":567,"volume":1358,"transactions":9,"vwap":264},"2026-01-14",20.059999,19.741,28400,{"date":1360,"open":1060,"high":1310,"low":1361,"close":1334,"change":515,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1334},"2026-01-13",19.679,0.76,53400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":217,"percent_change":128,"volume":1370,"transactions":9,"vwap":1369},"2026-01-12",19.83,19.878,19.68,19.73,78900,{"date":1372,"open":1369,"high":1334,"low":1369,"close":266,"change":600,"percent_change":515,"volume":1373,"transactions":9,"vwap":266},"2026-01-09",66200,{"date":1375,"open":1112,"high":302,"low":1074,"close":302,"change":718,"percent_change":1273,"volume":1376,"transactions":9,"vwap":302},"2026-01-08",47100,{"date":1378,"open":266,"high":1379,"low":1380,"close":1380,"change":651,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-07",19.807,19.53,-0.86,55000,{"date":1384,"open":246,"high":1067,"low":245,"close":1067,"change":168,"percent_change":727,"volume":1385,"transactions":9,"vwap":1067},"2026-01-06",65500,{"date":1387,"open":1077,"high":255,"low":1074,"close":1102,"change":267,"percent_change":267,"volume":1388,"transactions":9,"vwap":1102},"2026-01-05",88300,{"date":1390,"open":1368,"high":1067,"low":1391,"close":1102,"change":881,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1102},"2026-01-02",19.46,0.41,74500,{"date":1395,"open":1366,"high":1366,"low":1396,"close":815,"change":389,"percent_change":1397,"volume":1398,"transactions":9,"vwap":815},"2025-12-31",19.54,-0.71,63400,{"date":1400,"open":1062,"high":303,"low":1401,"close":265,"change":361,"percent_change":140,"volume":1402,"transactions":9,"vwap":265},"2025-12-30",19.65,116000,{"date":1404,"open":255,"high":1366,"low":283,"close":302,"change":1405,"percent_change":638,"volume":1406,"transactions":9,"vwap":302},"2025-12-29",0.046,115600,{"date":1408,"open":265,"high":1409,"low":1101,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-26",19.792,19.724,-0.061,-0.31,35900,{"date":1415,"open":1111,"high":266,"low":1416,"close":1417,"change":506,"percent_change":882,"volume":1418,"transactions":9,"vwap":1417},"2025-12-24",19.685,19.785,34700,{"date":1420,"open":1368,"high":255,"low":1421,"close":1111,"change":925,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1111},"2025-12-23",19.607,1.28,50700,{"date":1425,"open":1076,"high":1426,"low":1427,"close":1391,"change":1428,"percent_change":758,"volume":1429,"transactions":9,"vwap":1391},"2025-12-22",19.538,19.37,0.033,51100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":566,"volume":1437,"transactions":9,"vwap":1435},"2025-12-19",19.43,19.535,19.39,19.427,0.026,12100,{"date":1439,"open":257,"high":246,"low":235,"close":1440,"change":1441,"percent_change":79,"volume":1442,"transactions":9,"vwap":1440},"2025-12-18",19.401,-0.059,34000,{"date":1444,"open":1095,"high":1396,"low":1095,"close":1391,"change":168,"percent_change":169,"volume":1163,"transactions":9,"vwap":1391},"2025-12-17",{"date":1446,"open":1396,"high":1396,"low":1447,"close":1108,"change":206,"percent_change":630,"volume":788,"transactions":9,"vwap":1108},"2025-12-16",19.351,{"date":1449,"open":1450,"high":1103,"low":1095,"close":1112,"change":601,"percent_change":1207,"volume":1451,"transactions":9,"vwap":1112},"2025-12-15",19.45,59700,{"date":1453,"open":1450,"high":245,"low":1454,"close":235,"change":178,"percent_change":45,"volume":1455,"transactions":9,"vwap":235},"2025-12-12",19.34,25300,{"date":1457,"open":1458,"high":1112,"low":1459,"close":1076,"change":1460,"percent_change":123,"volume":1461,"transactions":9,"vwap":1076},"2025-12-11",19.41,19.361,-0.004,60800,{"date":1463,"open":1107,"high":1464,"low":1107,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-10",19.404,0.124,0.64,24800,{"date":1469,"open":1450,"high":1470,"low":1471,"close":1472,"change":427,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-09",19.458,19.25,19.28,-0.57,53700,{"date":1476,"open":1112,"high":1112,"low":1427,"close":1434,"change":732,"percent_change":498,"volume":1477,"transactions":9,"vwap":1434},"2025-12-08",64800,{"date":1479,"open":1391,"high":1480,"low":1108,"close":1108,"change":600,"percent_change":515,"volume":1481,"transactions":9,"vwap":1108},"2025-12-05",19.529,26400,{"date":1483,"open":1434,"high":246,"low":1434,"close":1434,"change":22,"percent_change":611,"volume":1484,"transactions":9,"vwap":1434},"2025-12-04",49300,{"date":1486,"open":1487,"high":1102,"low":1391,"close":246,"change":675,"percent_change":1488,"volume":774,"transactions":9,"vwap":246},"2025-12-03",19.63,0.31,{"date":1490,"open":257,"high":1102,"low":1391,"close":1103,"change":361,"percent_change":248,"volume":1491,"transactions":9,"vwap":1103},"2025-12-02",63900,{"date":1493,"open":1101,"high":1494,"low":1380,"close":257,"change":370,"percent_change":466,"volume":1495,"transactions":9,"vwap":257},"2025-12-01",19.694,124500,{"date":1497,"open":815,"high":266,"low":1391,"close":1102,"change":186,"percent_change":187,"volume":1498,"transactions":9,"vwap":1102},"2025-11-28",53800,{"date":1500,"open":1074,"high":1501,"low":1074,"close":1401,"change":1502,"percent_change":816,"volume":1503,"transactions":9,"vwap":1401},"2025-11-26",19.75,0.086,37500,{"date":1505,"open":1506,"high":1507,"low":236,"close":1508,"change":1509,"percent_change":676,"volume":1510,"transactions":9,"vwap":1508},"2025-11-25",19.47,19.652,19.564,0.054,48700,{"date":1512,"open":1391,"high":1513,"low":1514,"close":1103,"change":458,"percent_change":1515,"volume":912,"transactions":9,"vwap":1103},"2025-11-24",19.536,19.303,0.62,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1434,"change":925,"percent_change":1521,"volume":1234,"transactions":9,"vwap":1434},"2025-11-21",19.15,19.497,19.12,1.31,{"date":1523,"open":1454,"high":1076,"low":1524,"close":1524,"change":1525,"percent_change":919,"volume":792,"transactions":9,"vwap":1524},"2025-11-20",19.14,0.055,{"date":1527,"open":224,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1326,"volume":1532,"transactions":9,"vwap":1530},"2025-11-19",19.202,19.059999,19.084999,-0.095,38500,{"date":1534,"open":1535,"high":1536,"low":1535,"close":224,"change":1537,"percent_change":566,"volume":1538,"transactions":9,"vwap":224},"2025-11-18",19.08,19.269,0.025,48000,{"date":1540,"open":1541,"high":1542,"low":1518,"close":1543,"change":1544,"percent_change":786,"volume":1545,"transactions":9,"vwap":1543},"2025-11-17",19.33,19.35,19.155,-0.085,60200,{"date":1547,"open":1084,"high":225,"low":1518,"close":1548,"change":187,"percent_change":798,"volume":1549,"transactions":9,"vwap":1548},"2025-11-14",19.24,12600,{"date":1551,"open":1450,"high":1450,"low":1083,"close":1083,"change":1412,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1083},"2025-11-13",-1.59,36200,{"date":1555,"open":1380,"high":1101,"low":1506,"close":1112,"change":99,"percent_change":810,"volume":1556,"transactions":9,"vwap":1112},"2025-11-12",37000,{"date":1558,"open":245,"high":1401,"low":1559,"close":283,"change":768,"percent_change":1560,"volume":1553,"transactions":9,"vwap":283},"2025-11-11",19.501,0.82,{"date":1562,"open":1450,"high":1396,"low":1563,"close":1391,"change":123,"percent_change":370,"volume":1564,"transactions":9,"vwap":1391},"2025-11-10",19.336,65300,{"date":1566,"open":1548,"high":1567,"low":1568,"close":1074,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1074},"2025-11-07",19.495,19.222,0.238,1.24,28700,{"date":1573,"open":1107,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":810,"volume":1578,"transactions":9,"vwap":1576},"2025-11-06",19.334,19.2,19.242,-0.118,43700,{"date":1580,"open":1541,"high":1581,"low":1582,"close":235,"change":1583,"percent_change":71,"volume":1584,"transactions":9,"vwap":235},"2025-11-05",19.496,19.233,0.013,50300,{"date":1586,"open":1107,"high":1542,"low":1587,"close":1588,"change":1589,"percent_change":389,"volume":1590,"transactions":9,"vwap":1588},"2025-11-04",19.237,19.347,-0.028,54900,{"date":1592,"open":1542,"high":1095,"low":1518,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-03",19.375,-0.075,-0.39,117200,{"date":1598,"open":1432,"high":1599,"low":225,"close":1450,"change":267,"percent_change":267,"volume":1600,"transactions":9,"vwap":1450},"2025-10-31",19.49,94700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1450,"change":798,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1450},"2025-10-30",19.17,19.509,19.158,1.35,123100,{"date":1609,"open":815,"high":815,"low":1610,"close":1083,"change":786,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1083},"2025-10-29",19.131,-2.24,81000,{"date":1614,"open":294,"high":294,"low":1487,"close":1487,"change":94,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1487},"2025-10-28",-1.6,71800,{"date":1618,"open":1125,"high":1173,"low":1619,"close":1303,"change":621,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1303},"2025-10-27",19.784,0.45,126100,{"date":1623,"open":1050,"high":1124,"low":1060,"close":1125,"change":71,"percent_change":295,"volume":1624,"transactions":9,"vwap":1125},"2025-10-24",22900,{"date":1626,"open":1125,"high":1125,"low":1627,"close":1060,"change":732,"percent_change":498,"volume":1628,"transactions":9,"vwap":1060},"2025-10-23",19.665,34500,{"date":1630,"open":1060,"high":1631,"low":1632,"close":1633,"change":168,"percent_change":727,"volume":1634,"transactions":9,"vwap":1633},"2025-10-22",19.849,19.658,19.82,32000,{"date":1636,"open":266,"high":1637,"low":1638,"close":1639,"change":217,"percent_change":128,"volume":1640,"transactions":9,"vwap":1639},"2025-10-21",19.843,19.69,19.78,51500,{"date":1642,"open":255,"high":293,"low":1643,"close":293,"change":838,"percent_change":1070,"volume":1644,"transactions":9,"vwap":293},"2025-10-20",19.645,79300,{"date":1646,"open":235,"high":1401,"low":235,"close":1487,"change":458,"percent_change":1515,"volume":1036,"transactions":9,"vwap":1487},"2025-10-17",{"date":1648,"open":1077,"high":1067,"low":236,"close":1103,"change":71,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1103},"2025-10-16",0.36,56800,{"date":1652,"open":1472,"high":1653,"low":1472,"close":236,"change":727,"percent_change":1114,"volume":1654,"transactions":9,"vwap":236},"2025-10-15",19.52,43100,{"date":1656,"open":1657,"high":1107,"low":1658,"close":1548,"change":515,"percent_change":791,"volume":1659,"transactions":9,"vwap":1548},"2025-10-14",19.030001,18.98,125800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":213,"change":881,"percent_change":1297,"volume":1665,"transactions":9,"vwap":213},"2025-10-13",19.040001,19.13,18.956,97500,{"date":1667,"open":247,"high":247,"low":1668,"close":1669,"change":135,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-10",18.99,19.01,-1.25,78700,{"date":1673,"open":1076,"high":1674,"low":1575,"close":1471,"change":389,"percent_change":1091,"volume":1051,"transactions":9,"vwap":1471},"2025-10-09",19.418,{"date":1676,"open":1432,"high":1677,"low":1097,"close":1434,"change":763,"percent_change":22,"volume":1678,"transactions":9,"vwap":1434},"2025-10-08",19.481,58600,{"date":1680,"open":245,"high":1077,"low":1681,"close":1682,"change":99,"percent_change":810,"volume":1584,"transactions":9,"vwap":1682},"2025-10-07",19.392,19.425,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":37,"volume":1689,"transactions":9,"vwap":1687},"2025-10-06",19.64,19.449,19.545,-0.044,108800,{"date":1691,"open":1396,"high":1638,"low":1653,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-03",19.589,0.109,0.56,27800,{"date":1697,"open":246,"high":246,"low":1542,"close":1074,"change":860,"percent_change":1412,"volume":1698,"transactions":9,"vwap":1074},"2025-10-02",71700,{"date":1700,"open":1599,"high":1701,"low":1702,"close":1396,"change":675,"percent_change":1488,"volume":1703,"transactions":9,"vwap":1396},"2025-10-01",19.599,19.476,100800,{"date":1705,"open":235,"high":1074,"low":247,"close":1074,"change":601,"percent_change":1207,"volume":1706,"transactions":9,"vwap":1074},"2025-09-30",62100,{"date":1708,"open":1450,"high":1450,"low":1709,"close":1454,"change":123,"percent_change":370,"volume":1710,"transactions":9,"vwap":1454},"2025-09-29",19.295,204900,{"date":1712,"open":1471,"high":1432,"low":1713,"close":235,"change":515,"percent_change":525,"volume":1714,"transactions":9,"vwap":235},"2025-09-26",19.205,20400,{"date":1716,"open":1471,"high":1514,"low":203,"close":203,"change":498,"percent_change":400,"volume":1717,"transactions":9,"vwap":203},"2025-09-25",53200,{"date":1719,"open":1653,"high":1720,"low":235,"close":235,"change":399,"percent_change":1721,"volume":832,"transactions":9,"vwap":235},"2025-09-24",19.595,-0.82,{"date":1723,"open":1074,"high":1101,"low":1724,"close":1653,"change":186,"percent_change":187,"volume":1725,"transactions":9,"vwap":1653},"2025-09-23",19.407,28600,{"date":1727,"open":1076,"high":1728,"low":1471,"close":1103,"change":600,"percent_change":515,"volume":1345,"transactions":9,"vwap":1103},"2025-09-22",19.539,{"date":1730,"open":1396,"high":815,"low":1731,"close":1074,"change":186,"percent_change":187,"volume":1732,"transactions":9,"vwap":1074},"2025-09-19",19.435,41000,{"date":1734,"open":1076,"high":1380,"low":1095,"close":1506,"change":660,"percent_change":1042,"volume":1735,"transactions":9,"vwap":1506},"2025-09-18",34300,{"date":1737,"open":1074,"high":815,"low":235,"close":235,"change":99,"percent_change":1223,"volume":1738,"transactions":9,"vwap":235},"2025-09-17",33500,{"date":1740,"open":815,"high":1741,"low":1742,"close":1074,"change":438,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1074},"2025-09-16",19.662,19.428,-0.46,62900,{"date":1746,"open":1638,"high":1747,"low":1380,"close":246,"change":178,"percent_change":610,"volume":1748,"transactions":9,"vwap":246},"2025-09-15",19.716,85400,{"date":1750,"open":1067,"high":1067,"low":1396,"close":1751,"change":370,"percent_change":466,"volume":1752,"transactions":9,"vwap":1751},"2025-09-12",19.61,108400,{"date":1754,"open":1108,"high":255,"low":1575,"close":1111,"change":333,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1111},"2025-09-11",2.02,46100,{"date":1758,"open":1103,"high":246,"low":1088,"close":1088,"change":99,"percent_change":1223,"volume":1759,"transactions":9,"vwap":1088},"2025-09-10",26900,{"date":1761,"open":1074,"high":1074,"low":1762,"close":236,"change":206,"percent_change":630,"volume":1006,"transactions":9,"vwap":236},"2025-09-09",19.364,{"date":1764,"open":1396,"high":1396,"low":1765,"close":1653,"change":178,"percent_change":610,"volume":1766,"transactions":9,"vwap":1653},"2025-09-08",19.342,85900,{"date":1768,"open":1450,"high":1769,"low":1108,"close":257,"change":925,"percent_change":1770,"volume":1771,"transactions":9,"vwap":257},"2025-09-05",19.689,1.29,89100,{"date":1773,"open":1548,"high":1088,"low":1774,"close":1097,"change":768,"percent_change":1137,"volume":1775,"transactions":9,"vwap":1097},"2025-09-04",19.151,84100,{"date":1777,"open":1524,"high":1575,"low":1529,"close":1518,"change":1778,"percent_change":881,"volume":1779,"transactions":9,"vwap":1518},"2025-09-03",0.016,90800,{"date":1781,"open":1434,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-02",19.469,19.107,19.134,-0.436,-2.23,134300,{"date":1789,"open":1653,"high":1101,"low":1599,"close":246,"change":71,"percent_change":1649,"volume":1790,"transactions":9,"vwap":246},"2025-08-29",20800,{"date":1792,"open":815,"high":815,"low":1793,"close":1112,"change":267,"percent_change":267,"volume":1794,"transactions":9,"vwap":1112},"2025-08-28",19.398,67100,{"date":1796,"open":1088,"high":1797,"low":1097,"close":1112,"change":601,"percent_change":1207,"volume":1798,"transactions":9,"vwap":1112},"2025-08-27",19.555,68700,{"date":1800,"open":1108,"high":1801,"low":1802,"close":235,"change":860,"percent_change":1412,"volume":1803,"transactions":9,"vwap":235},"2025-08-26",19.461,19.307,48600,{"date":1805,"open":1103,"high":1806,"low":1807,"close":1108,"change":228,"percent_change":52,"volume":1808,"transactions":9,"vwap":1108},"2025-08-25",19.572,19.377,44900,{"date":1810,"open":1454,"high":283,"low":225,"close":245,"change":676,"percent_change":1811,"volume":1455,"transactions":9,"vwap":245},"2025-08-22",1.45,{"date":1813,"open":1542,"high":1458,"low":1090,"close":1107,"change":22,"percent_change":1814,"volume":1571,"transactions":9,"vwap":1107},"2025-08-21",-0.93,{"date":1816,"open":1108,"high":283,"low":1817,"close":1450,"change":621,"percent_change":1104,"volume":1818,"transactions":9,"vwap":1450},"2025-08-20",19.382,34100,{"date":1820,"open":1520,"high":1432,"low":1520,"close":235,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":235},"2025-08-19",0.32,1.68,36500,{"date":1825,"open":238,"high":1471,"low":1662,"close":1662,"change":22,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1662},"2025-08-18",-0.94,79100,{"date":1829,"open":1090,"high":225,"low":1663,"close":1090,"change":71,"percent_change":684,"volume":1830,"transactions":9,"vwap":1090},"2025-08-15",16700,{"date":1832,"open":203,"high":203,"low":1833,"close":1518,"change":370,"percent_change":428,"volume":740,"transactions":9,"vwap":1518},"2025-08-14",19.049999,{"date":1835,"open":224,"high":1836,"low":1837,"close":1471,"change":943,"percent_change":728,"volume":1838,"transactions":9,"vwap":1471},"2025-08-13",19.277,19.11,33700,{"date":1840,"open":1662,"high":1837,"low":204,"close":1841,"change":675,"percent_change":1821,"volume":1842,"transactions":9,"vwap":1841},"2025-08-12",19.07,78100,{"date":1844,"open":1837,"high":1524,"low":1669,"close":1669,"change":99,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1669},"2025-08-11",-0.63,104100,{"date":1848,"open":1472,"high":1472,"low":1520,"close":1663,"change":228,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1663},"2025-08-08",-0.67,17000,{"date":1852,"open":225,"high":225,"low":1520,"close":1084,"change":566,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1084},"2025-08-07",0.68,50800,{"date":1856,"open":1090,"high":247,"low":1663,"close":1663,"change":178,"percent_change":45,"volume":1634,"transactions":9,"vwap":1663},"2025-08-06",{"date":1858,"open":1859,"high":1587,"low":1859,"close":1603,"change":601,"percent_change":1860,"volume":1157,"transactions":9,"vwap":1603},"2025-08-05",19.014,0.74,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1657,"change":458,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1657},"2025-08-04",18.91,19.119,18.902,0.63,99000,{"date":1869,"open":213,"high":213,"low":1870,"close":1863,"change":99,"percent_change":1845,"volume":1871,"transactions":9,"vwap":1863},"2025-08-01",18.78,73500,{"date":1873,"open":203,"high":235,"low":1874,"close":1657,"change":140,"percent_change":1875,"volume":1250,"transactions":9,"vwap":1657},"2025-07-31",18.97,-1.3,{"date":1877,"open":246,"high":246,"low":1878,"close":1472,"change":79,"percent_change":197,"volume":1879,"transactions":9,"vwap":1472},"2025-07-30",19.265,42200,{"date":1881,"open":225,"high":1077,"low":1882,"close":815,"change":333,"percent_change":1883,"volume":1884,"transactions":9,"vwap":815},"2025-07-29",19.188,2.03,65800,{"date":1886,"open":1112,"high":1112,"low":1603,"close":1083,"change":79,"percent_change":749,"volume":844,"transactions":9,"vwap":1083},"2025-07-28",{"date":1888,"open":1103,"high":1103,"low":1889,"close":1599,"change":360,"percent_change":361,"volume":1890,"transactions":9,"vwap":1599},"2025-07-25",19.296,14000,{"date":1892,"open":283,"high":1893,"low":1894,"close":1112,"change":389,"percent_change":1397,"volume":1895,"transactions":9,"vwap":1112},"2025-07-24",19.67,19.451,31000,{"date":1897,"open":1368,"high":1067,"low":1898,"close":1685,"change":600,"percent_change":515,"volume":1899,"transactions":9,"vwap":1685},"2025-07-23",19.561,29500,{"date":1901,"open":1076,"high":1893,"low":1076,"close":1751,"change":919,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1751},"2025-07-22",1.5,38100,{"date":1905,"open":1095,"high":1906,"low":1907,"close":1088,"change":600,"percent_change":768,"volume":1908,"transactions":9,"vwap":1088},"2025-07-21",19.508,19.293,61000,{"date":1910,"open":1088,"high":1118,"low":1911,"close":225,"change":620,"percent_change":843,"volume":1912,"transactions":9,"vwap":225},"2025-07-18",19.238,12700,{"date":1914,"open":225,"high":1915,"low":1916,"close":1107,"change":361,"percent_change":248,"volume":1917,"transactions":9,"vwap":1107},"2025-07-17",19.333,19.162,45000,{"date":1919,"open":247,"high":1920,"low":1774,"close":1088,"change":169,"percent_change":1921,"volume":1732,"transactions":9,"vwap":1088},"2025-07-16",19.339,1.1,{"date":1923,"open":1088,"high":1541,"low":1529,"close":1837,"change":651,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1837},"2025-07-15",-0.88,28500,{"date":1927,"open":238,"high":1454,"low":1928,"close":1472,"change":187,"percent_change":798,"volume":1929,"transactions":9,"vwap":1472},"2025-07-14",19.207,55200,{"date":1931,"open":224,"high":238,"low":1932,"close":238,"change":123,"percent_change":370,"volume":1933,"transactions":9,"vwap":238},"2025-07-11",19.00099945,11300,{"date":1935,"open":1575,"high":1542,"low":1841,"close":1471,"change":881,"percent_change":1297,"volume":1936,"transactions":9,"vwap":1471},"2025-07-10",108600,{"date":1938,"open":238,"high":238,"low":1939,"close":1603,"change":361,"percent_change":248,"volume":1940,"transactions":9,"vwap":1603},"2025-07-09",19.077,37800,{"date":1942,"open":1575,"high":1472,"low":1916,"close":1090,"change":360,"percent_change":361,"volume":1943,"transactions":9,"vwap":1090},"2025-07-08",38000,{"date":1945,"open":1088,"high":1432,"low":1524,"close":238,"change":99,"percent_change":1223,"volume":1946,"transactions":9,"vwap":238},"2025-07-07",78200,{"date":1948,"open":1542,"high":236,"low":1471,"close":1542,"change":360,"percent_change":361,"volume":1949,"transactions":9,"vwap":1542},"2025-07-03",52700,{"date":1951,"open":1107,"high":1427,"low":1524,"close":235,"change":843,"percent_change":773,"volume":1952,"transactions":9,"vwap":235},"2025-07-02",73400,{"date":1954,"open":1663,"high":1095,"low":1955,"close":1084,"change":881,"percent_change":1297,"volume":1956,"transactions":9,"vwap":1084},"2025-07-01",19.051001,54200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":224,"change":187,"percent_change":798,"volume":1962,"transactions":9,"vwap":224},"2025-06-30",19.16,19.228,18.884,142500,{"date":1964,"open":1841,"high":247,"low":1965,"close":1663,"change":600,"percent_change":768,"volume":1966,"transactions":9,"vwap":1663},"2025-06-27",19.025,28900,{"date":1968,"open":1575,"high":1575,"low":1969,"close":227,"change":206,"percent_change":207,"volume":1970,"transactions":9,"vwap":227},"2025-06-26",18.88,70500,{"date":1972,"open":1102,"high":1102,"low":1518,"close":224,"change":810,"percent_change":1973,"volume":1974,"transactions":9,"vwap":224},"2025-06-25",-3.08,50600,{"date":1976,"open":265,"high":293,"low":1977,"close":1060,"change":675,"percent_change":1248,"volume":1978,"transactions":9,"vwap":1060},"2025-06-24",19.579,33300,{"date":1980,"open":236,"high":1369,"low":1981,"close":1369,"change":169,"percent_change":1982,"volume":782,"transactions":9,"vwap":1369},"2025-06-23",19.396,1.08,{"date":1984,"open":1501,"high":1062,"low":1985,"close":1653,"change":732,"percent_change":498,"volume":1986,"transactions":9,"vwap":1653},"2025-06-20",19.424,31400,{"date":1988,"open":1506,"high":1632,"low":1464,"close":245,"change":71,"percent_change":1649,"volume":1989,"transactions":9,"vwap":245},"2025-06-18",35400,{"date":1991,"open":1396,"high":1487,"low":1458,"close":1074,"change":206,"percent_change":630,"volume":1992,"transactions":9,"vwap":1074},"2025-06-17",43600,{"date":1994,"open":1062,"high":1639,"low":1995,"close":257,"change":123,"percent_change":370,"volume":1996,"transactions":9,"vwap":257},"2025-06-16",19.491,66600,{"date":1998,"open":815,"high":1999,"low":1450,"close":815,"change":45,"percent_change":2000,"volume":1738,"transactions":9,"vwap":815},"2025-06-13",19.675,-1.06,{"date":2002,"open":1067,"high":2003,"low":1685,"close":1060,"change":71,"percent_change":295,"volume":2004,"transactions":9,"vwap":1060},"2025-06-12",19.798,44400,{"date":2006,"open":1124,"high":1124,"low":2007,"close":265,"change":498,"percent_change":2008,"volume":2009,"transactions":9,"vwap":265},"2025-06-11",19.635,-0.75,87600,{"date":2011,"open":1369,"high":1068,"low":2012,"close":1068,"change":758,"percent_change":1064,"volume":2013,"transactions":9,"vwap":1068},"2025-06-10",19.587,27200,{"date":2015,"open":1101,"high":1417,"low":1103,"close":1067,"change":186,"percent_change":187,"volume":2016,"transactions":9,"vwap":1067},"2025-06-09",29400,{"date":2018,"open":1102,"high":1111,"low":257,"close":1638,"change":660,"percent_change":1694,"volume":2019,"transactions":9,"vwap":1638},"2025-06-06",15100,{"date":2021,"open":1487,"high":2022,"low":1432,"close":815,"change":267,"percent_change":267,"volume":2023,"transactions":9,"vwap":815},"2025-06-05",19.654,16300,{"date":2025,"open":1103,"high":1751,"low":1458,"close":815,"change":881,"percent_change":1392,"volume":1071,"transactions":9,"vwap":815},"2025-06-04",{"date":2027,"open":257,"high":257,"low":2028,"close":1112,"change":361,"percent_change":248,"volume":2029,"transactions":9,"vwap":1112},"2025-06-03",19.258,52200,{"date":2031,"open":1095,"high":246,"low":1471,"close":245,"change":71,"percent_change":1649,"volume":2032,"transactions":9,"vwap":245},"2025-06-02",99600,{"date":2034,"open":1542,"high":1396,"low":1542,"close":1074,"change":620,"percent_change":843,"volume":2035,"transactions":9,"vwap":1074},"2025-05-30",19400,{"date":2037,"open":1427,"high":1728,"low":1084,"close":1391,"change":621,"percent_change":1104,"volume":2038,"transactions":9,"vwap":1391},"2025-05-29",56100,{"date":2040,"open":1434,"high":1434,"low":1959,"close":1427,"change":123,"percent_change":370,"volume":2041,"transactions":9,"vwap":1427},"2025-05-28",57300,{"date":2043,"open":1084,"high":1432,"low":213,"close":1434,"change":1248,"percent_change":2044,"volume":1345,"transactions":9,"vwap":1434},"2025-05-27",1.57,{"date":2046,"open":1669,"high":227,"low":215,"close":213,"change":168,"percent_change":169,"volume":2047,"transactions":9,"vwap":213},"2025-05-23",36400,{"date":2049,"open":213,"high":213,"low":2050,"close":1833,"change":178,"percent_change":45,"volume":1481,"transactions":9,"vwap":1833},"2025-05-22",18.944,{"date":2052,"open":1432,"high":236,"low":1535,"close":213,"change":84,"percent_change":2053,"volume":2054,"transactions":9,"vwap":213},"2025-05-21",-2.45,29700,{"date":2056,"open":1112,"high":1751,"low":1391,"close":246,"change":123,"percent_change":370,"volume":1943,"transactions":9,"vwap":246},"2025-05-20",{"date":2058,"open":1458,"high":2059,"low":1454,"close":1077,"change":360,"percent_change":361,"volume":2060,"transactions":9,"vwap":1077},"2025-05-19",19.639,55300,{"date":2062,"open":1458,"high":1101,"low":1541,"close":1101,"change":718,"percent_change":1570,"volume":2063,"transactions":9,"vwap":1101},"2025-05-16",19600,{"date":2065,"open":1837,"high":235,"low":1529,"close":235,"change":1821,"percent_change":1822,"volume":2066,"transactions":9,"vwap":235},"2025-05-15",23000,{"date":2068,"open":1548,"high":2069,"low":2070,"close":1662,"change":94,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1662},"2025-05-14",19.317,19.021,-1.65,31100,{"date":2074,"open":1101,"high":1101,"low":1548,"close":235,"change":228,"percent_change":1849,"volume":1121,"transactions":9,"vwap":235},"2025-05-13",{"date":2076,"open":1380,"high":1401,"low":1434,"close":1599,"change":169,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1599},"2025-05-12",1.09,91300,{"date":2080,"open":1663,"high":1709,"low":2081,"close":1472,"change":768,"percent_change":1137,"volume":1510,"transactions":9,"vwap":1472},"2025-05-09",19.122,{"date":2083,"open":1434,"high":1434,"low":1833,"close":1520,"change":228,"percent_change":229,"volume":2084,"transactions":9,"vwap":1520},"2025-05-08",29200,{"date":2086,"open":1084,"high":2087,"low":1774,"close":1471,"change":187,"percent_change":798,"volume":1481,"transactions":9,"vwap":1471},"2025-05-07",19.359,{"date":2089,"open":225,"high":1097,"low":2090,"close":1575,"change":99,"percent_change":1223,"volume":2091,"transactions":9,"vwap":1575},"2025-05-06",19.079,31800,{"date":2093,"open":1542,"high":1108,"low":1713,"close":1088,"change":438,"percent_change":1743,"volume":2094,"transactions":9,"vwap":1088},"2025-05-05",40100,{"date":2096,"open":1471,"high":1458,"low":1471,"close":1458,"change":333,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1458},"2025-05-02",2.05,39400,{"date":2100,"open":1874,"high":2081,"low":215,"close":2101,"change":621,"percent_change":1228,"volume":2102,"transactions":9,"vwap":2101},"2025-05-01",19.02,71500,{"date":2104,"open":2105,"high":215,"low":2106,"close":215,"change":458,"percent_change":1466,"volume":2107,"transactions":9,"vwap":215},"2025-04-30",18.575,18.542,31700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":187,"percent_change":1313,"volume":2114,"transactions":9,"vwap":2113},"2025-04-29",18.76,18.85,18.668,18.81,52500,{"date":2116,"open":2117,"high":2110,"low":2117,"close":2110,"change":601,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2110},"2025-04-28",18.52,0.75,71200,{"date":158,"open":175,"high":175,"low":2121,"close":2122,"change":178,"percent_change":45,"volume":2123,"transactions":9,"vwap":2122},18.462,18.62,20200]