[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPC":3,"homepage-market-summary":29,"stock-historical-VPC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPC","2026-10-08",{"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},"Virtus Private Credit Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.7794,1.13268,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.56,14.54,14.42,14.47,0.09,0.62,11707.54334,19.133,14.32,19692.032835258964,5,1927,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.23,19148,6989100.24165,-28.24,"2025-04-28",[184,187,196,206,215,226,237,247,256,265,274,283,293,302,312,321,332,343,352,360,369,378,386,394,403,412,421,431,440,448,458,466,472,480,488,498,505,511,520,530,539,546,554,563,572,581,591,600,607,616,624,633,641,649,659,668,678,688,694,701,708,717,724,733,739,745,751,757,764,771,777,784,791,798,805,812,818,823,830,836,843,848,855,862,866,872,876,882,888,893,899,904,908,913,919,924,929,934,940,945,949,953,960,966,971,979,987,994,1000,1007,1012,1020,1025,1030,1034,1038,1043,1048,1055,1063,1071,1079,1083,1088,1092,1098,1100,1103,1107,1111,1116,1120,1125,1130,1134,1140,1145,1152,1158,1163,1168,1173,1177,1182,1186,1190,1196,1201,1206,1211,1214,1219,1221,1224,1229,1235,1240,1247,1255,1259,1265,1272,1281,1286,1293,1301,1308,1315,1322,1328,1334,1342,1347,1354,1362,1371,1378,1384,1390,1396,1401,1406,1411,1419,1427,1433,1440,1446,1451,1457,1462,1467,1470,1478,1484,1488,1492,1499,1503,1510,1515,1522,1528,1535,1540,1547,1554,1560,1567,1573,1578,1582,1587,1593,1598,1603,1610,1614,1618,1624,1631,1639,1644,1649,1656,1662,1666,1672,1677,1682,1686,1691,1695,1702,1705,1713,1717,1723,1728,1732,1736,1740,1746,1751,1757,1764,1769,1772,1776,1780,1785,1788,1790,1793,1798,1806,1810,1813,1817,1821,1826,1834,1840,1847,1855,1861,1867,1873,1880,1887,1893,1898,1902,1907,1911,1916,1923,1929,1934,1938,1945,1950,1958,1963,1968,1973,1978,1985,1991,1997,2004,2009,2013,2017,2022,2029,2032,2037,2042,2047,2053,2059,2065,2073,2078,2083,2089,2094,2100,2103,2109,2116,2121,2125,2131,2139,2146,2151,2153,2157,2159,2163,2169,2173,2177,2183,2188,2194,2202,2207,2212,2215,2221,2226,2231,2235,2240,2243,2246,2249,2254,2257,2260,2265,2270,2273,2276,2278,2282,2288,2290,2295,2299,2302,2305,2309,2314,2319,2323,2329,2332,2336,2342,2347,2350],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},111,14.5124,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",14.5,14.38,-0.17,-1.16,4067.4918,105,14.4168,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",14.7,14.605,14.64,-0.04,-0.27,7476.995881,83,14.6453,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":194,"vwap":214},"2026-10-05",14.74,14.81,14.68,-0.1028,-0.7,10524.619251,14.7687,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",14.93,14.955,14.77,14.7828,-0.0665,-0.45,8465.987287,119,14.8346,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",14.83,14.86,14.72,14.8493,0.0249,0.17,6957.1633,104,14.7895,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",14.94,14.8,14.8244,-0.0991,-0.66,15861.8134,141,14.8305,{"date":248,"open":249,"high":218,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",14.89,14.9235,0.0784,0.53,3275.07841,87,14.9358,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",14.91,14.8451,-0.0749,-0.5,4344.822555,106,14.8836,{"date":266,"open":258,"high":217,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",14.85,14.92,0.02,0.13,11747.5983,208,14.9002,{"date":275,"open":276,"high":276,"low":229,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",14.96,14.9,-0.1255,-0.84,9233.849063,88,14.9161,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",15.114,14.98,15.0255,-0.1501,-0.99,9910.878633,137,15.0329,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":52,"volume":299,"transactions":300,"vwap":301},"2026-09-22",15.21,15.14,15.1756,0.0158,8897.3049,122,15.1696,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",15.25,15.1,15.1598,-0.281,-1.82,14435.865651,152,15.205,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":45,"volume":318,"transactions":319,"vwap":320},"2026-09-18",15.4,15.47,15.4408,-0.2175,3717.403445,85,15.4433,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",15.481,15.73,15.48,15.6583,0.2715,1.76,27278.3564,132,15.6824,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",15.38,15.4599,15.32,15.3868,-0.0015,-0.01,6949.3049,80,15.3934,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":202,"volume":349,"transactions":350,"vwap":351},"2026-09-15",15.5,15.37,15.3883,-0.0416,2246.6349,54,15.4449,{"date":353,"open":345,"high":354,"low":355,"close":355,"change":356,"percent_change":145,"volume":357,"transactions":358,"vwap":359},"2026-09-14",15.55,15.4299,-0.0301,6040.6529,77,15.4905,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":233,"volume":366,"transactions":367,"vwap":368},"2026-09-11",15.6,15.43,15.46,0.0259,2923.212115,60,15.4583,{"date":370,"open":325,"high":371,"low":71,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",15.51,15.4341,-0.1068,-0.69,2645.3049,55,15.4378,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":37,"volume":384,"transactions":367,"vwap":385},"2026-09-09",15.66,15.49,15.5409,-0.0737,2337.657014,15.5522,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":212,"volume":391,"transactions":392,"vwap":393},"2026-09-08",15.78,15.6146,-0.1103,2550.144774,70,15.7082,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":21,"volume":400,"transactions":401,"vwap":402},"2026-09-04",15.765,15.79,15.7249,0.0149,1890.597665,58,15.7667,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":157,"volume":409,"transactions":410,"vwap":411},"2026-09-03",15.62,15.76,15.71,-0.067,5910.9654,89,15.7128,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":116,"volume":418,"transactions":419,"vwap":420},"2026-09-02",15.68,15.86,15.777,0.0484,28770.279022,166,15.8055,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",15.83,15.89,15.7286,-0.1814,-1.14,15532.59285,112,15.7896,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":204,"vwap":439},"2026-08-31",15.88,16.0143,15.91,0.07,0.44,7642.1875,15.9293,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":270,"volume":445,"transactions":446,"vwap":447},"2026-08-28",15.82,15.84,0.0199,393.146081,50,15.8435,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",15.8,15.87,15.8201,0.0701,0.45,3432.8112,36,15.8091,{"date":459,"open":443,"high":443,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",15.75,-0.07,-0.44,2575.6886,48,15.7925,{"date":467,"open":468,"high":468,"low":406,"close":442,"change":469,"percent_change":461,"volume":470,"transactions":341,"vwap":471},"2026-08-25",15.94,-0.0109,6073.294752,15.8066,{"date":473,"open":442,"high":443,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":471},"2026-08-24",15.779,15.8309,0.0861,0.55,4512.968489,56,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":436,"volume":485,"transactions":486,"vwap":487},"2026-08-21",15.6801,15.7448,0.0114,1002.32557,63,15.724,{"date":489,"open":397,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",15.8546,15.67,15.7334,-0.0546,-0.35,4638.977791,72,15.7395,{"date":499,"open":324,"high":500,"low":324,"close":501,"change":502,"percent_change":140,"volume":503,"transactions":245,"vwap":504},"2026-08-19",15.845,15.788,0.108,29558.7514,15.7838,{"date":506,"open":507,"high":406,"low":414,"close":414,"change":508,"percent_change":167,"volume":509,"transactions":51,"vwap":510},"2026-08-18",15.7,0.0182,3031.599768,15.7091,{"date":512,"open":423,"high":423,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",15.65,15.6618,-0.1772,-1.12,2888.032056,64,15.7324,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",15.96,15.8175,15.839,-0.1416,-0.89,4304.8352,90,15.8621,{"date":531,"open":388,"high":532,"low":388,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",16.03,15.9806,0.2706,1.72,7525.86596,96,15.8883,{"date":540,"open":541,"high":407,"low":542,"close":407,"change":543,"percent_change":172,"volume":544,"transactions":496,"vwap":545},"2026-08-12",15.69,15.6627,-0.005,9244.48479,15.6995,{"date":547,"open":414,"high":324,"low":380,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",15.715,0.087,0.56,4270.676558,62,15.7108,{"date":555,"open":414,"high":414,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",15.58,15.628,-0.1071,-0.68,2196.545546,82,15.5654,{"date":564,"open":315,"high":565,"low":315,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",15.7799,15.7351,0.2695,1.74,14678.147547,110,15.682,{"date":573,"open":574,"high":345,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",15.2,15.4656,0.4189,2.78,35421.495773,244,15.4381,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",15.18,14.9934,15.0467,-0.1633,-1.07,4873.2921,127,15.0346,{"date":592,"open":593,"high":304,"low":594,"close":295,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",15.07,15.05,0.16,1.06,17421.900798,94,15.1816,{"date":601,"open":217,"high":602,"low":217,"close":594,"change":603,"percent_change":604,"volume":605,"transactions":570,"vwap":606},"2026-08-03",15.08,0.28,1.9,60075.168,15.0128,{"date":608,"open":609,"high":610,"low":611,"close":219,"change":612,"percent_change":233,"volume":613,"transactions":614,"vwap":615},"2026-07-31",14.82,14.825,14.71,0.0255,2255.42478,53,14.777,{"date":617,"open":219,"high":618,"low":210,"close":619,"change":620,"percent_change":-6,"volume":621,"transactions":622,"vwap":623},"2026-07-30",14.776,14.7445,-0.0007,3820.7704,69,14.7131,{"date":625,"open":267,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":464,"vwap":632},"2026-07-29",14.8698,14.711,14.7452,-0.0949,-0.64,1652.9738,14.8036,{"date":634,"open":635,"high":229,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":319,"vwap":640},"2026-07-28",14.65,14.8401,0.1703,1.16,9985.7015,14.7802,{"date":642,"open":643,"high":210,"low":643,"close":644,"change":167,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",14.55,14.6698,0.82,9240.116478,68,14.6526,{"date":650,"open":643,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",14.6071,14.51,14.5498,0.0077,0.05,5922.1291,74,14.5509,{"date":660,"open":198,"high":198,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",14.52,14.5421,-0.2229,-1.51,11766.3538,102,14.5891,{"date":669,"open":670,"high":209,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",14.795,14.76,14.765,-0.1081,-0.73,6234.271113,91,14.7768,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",14.78,14.97,14.8731,0.0932,0.63,4973.5544,61,14.8976,{"date":689,"open":268,"high":268,"low":611,"close":690,"change":691,"percent_change":95,"volume":692,"transactions":686,"vwap":693},"2026-07-20",14.7799,-0.1101,3366.304273,14.7528,{"date":695,"open":593,"high":602,"low":696,"close":249,"change":697,"percent_change":698,"volume":699,"transactions":622,"vwap":700},"2026-07-17",14.88,-0.2,-1.33,4364.671856,14.9564,{"date":702,"open":286,"high":703,"low":276,"close":703,"change":704,"percent_change":233,"volume":705,"transactions":706,"vwap":707},"2026-07-16",15.09,0.025,10282.8389,103,15.0115,{"date":709,"open":602,"high":296,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",15.03,15.065,0.043,0.29,11999.6704,100,15.0856,{"date":718,"open":239,"high":719,"low":239,"close":720,"change":721,"percent_change":22,"volume":722,"transactions":486,"vwap":723},"2026-07-14",15.0431,15.022,0.0919,6506.667615,15.0025,{"date":725,"open":239,"high":726,"low":277,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",15.0015,14.9301,-0.0859,-0.57,19266.4797,155,14.9387,{"date":734,"open":209,"high":602,"low":209,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",15.016,0.21,1.42,10200,{"date":740,"open":609,"high":258,"low":680,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",14.806,-0.039,-0.26,37900,{"date":746,"open":747,"high":748,"low":240,"close":748,"change":749,"percent_change":750,"volume":176,"transactions":9,"vwap":748},"2026-07-08",14.84,14.845,-0.069,-0.46,{"date":752,"open":286,"high":286,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",14.914,-0.061,-0.41,6800,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":191,"volume":763,"transactions":9,"vwap":761},"2026-07-06",14.99,15.025,14.975,-0.025,10100,{"date":765,"open":602,"high":766,"low":276,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",15.15,15,-0.055,-0.37,1100,{"date":772,"open":681,"high":296,"low":681,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",15.055,0.113,0.76,12500,{"date":778,"open":258,"high":779,"low":267,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",15.01,14.942,0.036,0.24,20000,{"date":785,"open":609,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-29",14.906,14.79,0.191,1.3,8700,{"date":792,"open":793,"high":787,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",14.57,14.715,0.167,1.15,12400,{"date":799,"open":652,"high":793,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",14.491,14.548,0.038,0.26,9400,{"date":806,"open":807,"high":808,"low":809,"close":652,"change":66,"percent_change":810,"volume":811,"transactions":9,"vwap":652},"2026-06-24",14.45,14.578,14.41,-0.34,7200,{"date":813,"open":25,"high":814,"low":25,"close":17,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":17},"2026-06-23",14.62,0.06,0.41,13400,{"date":819,"open":671,"high":671,"low":189,"close":189,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":189},"2026-06-22",-0.594,-3.94,16000,{"date":824,"open":593,"high":825,"low":826,"close":827,"change":828,"percent_change":713,"volume":829,"transactions":9,"vwap":827},"2026-06-18",15.13,15.06,15.094,0.044,5000,{"date":831,"open":832,"high":832,"low":594,"close":594,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":594},"2026-06-17",15.36,-0.294,-1.92,11300,{"date":837,"open":838,"high":839,"low":336,"close":840,"change":841,"percent_change":374,"volume":842,"transactions":9,"vwap":840},"2026-06-16",15.45,15.498,15.344,-0.106,11700,{"date":844,"open":405,"high":405,"low":363,"close":838,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":838},"2026-06-15",-0.037,-0.24,5600,{"date":849,"open":850,"high":556,"low":315,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",15.52,15.487,-0.033,-0.21,1500,{"date":856,"open":857,"high":857,"low":858,"close":850,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-06-11",15.53,15.42,0.012,0.08,6700,{"date":863,"open":556,"high":556,"low":325,"close":864,"change":712,"percent_change":603,"volume":865,"transactions":9,"vwap":864},"2026-06-10",15.508,4700,{"date":867,"open":371,"high":868,"low":314,"close":869,"change":870,"percent_change":52,"volume":871,"transactions":9,"vwap":869},"2026-06-09",15.54,15.465,0.015,7600,{"date":873,"open":858,"high":868,"low":858,"close":838,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":838},"2026-06-08",0,1800,{"date":877,"open":380,"high":878,"low":838,"close":838,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":838},"2026-06-05",15.72,-0.29,-1.84,5500,{"date":883,"open":850,"high":460,"low":850,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",15.74,0.2,1.29,10700,{"date":889,"open":388,"high":388,"low":381,"close":868,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":868},"2026-06-03",-0.3,-1.89,13100,{"date":894,"open":442,"high":895,"low":442,"close":443,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":443},"2026-06-02",15.93,-0.084,-0.53,34300,{"date":900,"open":460,"high":895,"low":460,"close":901,"change":902,"percent_change":645,"volume":903,"transactions":9,"vwap":901},"2026-06-01",15.924,0.129,7500,{"date":905,"open":906,"high":451,"low":906,"close":907,"change":704,"percent_change":595,"volume":861,"transactions":9,"vwap":907},"2026-05-29",15.77,15.795,{"date":909,"open":491,"high":442,"low":491,"close":906,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":906},"2026-05-28",0.094,0.6,14500,{"date":914,"open":556,"high":406,"low":556,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-27",15.676,0.076,0.49,8600,{"date":920,"open":850,"high":921,"low":850,"close":362,"change":860,"percent_change":922,"volume":923,"transactions":9,"vwap":362},"2026-05-26",15.675,0.52,7000,{"date":925,"open":354,"high":362,"low":364,"close":850,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":850},"2026-05-22",-0.08,-0.51,2500,{"date":930,"open":931,"high":414,"low":371,"close":362,"change":932,"percent_change":201,"volume":933,"transactions":9,"vwap":362},"2026-05-21",15.61,-0.006,16800,{"date":935,"open":354,"high":936,"low":858,"close":937,"change":938,"percent_change":477,"volume":939,"transactions":9,"vwap":937},"2026-05-20",15.64,15.606,0.086,21400,{"date":941,"open":868,"high":405,"low":345,"close":850,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":850},"2026-05-19",-0.09,-0.58,43400,{"date":946,"open":423,"high":423,"low":931,"close":931,"change":947,"percent_change":45,"volume":948,"transactions":9,"vwap":931},"2026-05-18",-0.22,18600,{"date":950,"open":443,"high":443,"low":460,"close":423,"change":951,"percent_change":952,"volume":881,"transactions":9,"vwap":423},"2026-05-15",-0.115,-0.72,{"date":954,"open":895,"high":955,"low":433,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-14",15.958,15.945,0.075,0.47,6400,{"date":961,"open":962,"high":522,"low":963,"close":451,"change":964,"percent_change":37,"volume":965,"transactions":9,"vwap":451},"2026-05-13",15.92,15.81,-0.075,5300,{"date":967,"open":435,"high":968,"low":415,"close":956,"change":339,"percent_change":969,"volume":970,"transactions":9,"vwap":956},"2026-05-12",15.959,-0.06,6100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":933,"transactions":9,"vwap":976},"2026-05-11",16.12,16.17,15.95,15.955,-0.194,-1.2,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-08",16.2,16.115,16.149,-0.126,-0.77,2800,{"date":988,"open":981,"high":989,"low":990,"close":991,"change":201,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-07",16.31,16.169,16.275,-0.25,18200,{"date":995,"open":996,"high":997,"low":981,"close":998,"change":768,"percent_change":810,"volume":999,"transactions":9,"vwap":998},"2026-05-06",16.27,16.33,16.315,7700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":172,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-05",16.49,16.22,16.37,-0.18,10500,{"date":1008,"open":1009,"high":1009,"low":989,"close":1010,"change":874,"percent_change":874,"volume":1011,"transactions":9,"vwap":1010},"2026-05-04",16.44,16.4,7400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1010,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1010},"2026-05-01",16.25,16.415,16.231,0.185,1.14,7300,{"date":1021,"open":975,"high":1022,"low":975,"close":1023,"change":1024,"percent_change":121,"volume":887,"transactions":9,"vwap":1023},"2026-04-30",16.26,16.215,0.335,{"date":1026,"open":1027,"high":1027,"low":423,"close":433,"change":1028,"percent_change":815,"volume":1029,"transactions":9,"vwap":433},"2026-04-29",15.901,0.01,3400,{"date":1031,"open":450,"high":1032,"low":450,"close":451,"change":957,"percent_change":958,"volume":1033,"transactions":9,"vwap":451},"2026-04-28",15.885,5700,{"date":1035,"open":324,"high":443,"low":1036,"close":907,"change":704,"percent_change":595,"volume":1037,"transactions":9,"vwap":907},"2026-04-27",15.711,7900,{"date":1039,"open":906,"high":1040,"low":884,"close":906,"change":167,"percent_change":1041,"volume":1042,"transactions":9,"vwap":906},"2026-04-24",15.809,0.77,3600,{"date":1044,"open":522,"high":522,"low":936,"close":513,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":513},"2026-04-23",-0.275,-1.73,23100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":270,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",16,16.032,15.925,0.021,16400,{"date":1056,"open":1057,"high":1058,"low":415,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",16.07,16.105,15.904,-0.136,-0.85,38600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":755,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",16.059999,16.13,16.039,16.040001,-0.066,16100,{"date":1072,"open":1073,"high":981,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",16.1,16.09,16.106,0.246,1.55,33400,{"date":1080,"open":1073,"high":1073,"low":450,"close":415,"change":853,"percent_change":1081,"volume":1082,"transactions":9,"vwap":415},"2026-04-16",-1.31,706800,{"date":1084,"open":388,"high":1085,"low":388,"close":1057,"change":603,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1057},"2026-04-15",16.08,1.77,49200,{"date":1089,"open":354,"high":397,"low":354,"close":397,"change":116,"percent_change":1090,"volume":1091,"transactions":9,"vwap":397},"2026-04-14",2,15800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":325,"change":860,"percent_change":922,"volume":1097,"transactions":9,"vwap":325},"2026-04-13",15.33,15.505,15.28,32200,{"date":1099,"open":364,"high":364,"low":832,"close":314,"change":172,"percent_change":145,"volume":756,"transactions":9,"vwap":314},"2026-04-10",{"date":1101,"open":1102,"high":1102,"low":832,"close":363,"change":172,"percent_change":145,"volume":865,"transactions":9,"vwap":363},"2026-04-09",15.44,{"date":1104,"open":345,"high":362,"low":832,"close":364,"change":233,"percent_change":1105,"volume":1106,"transactions":9,"vwap":364},"2026-04-08",1.11,17200,{"date":1108,"open":1109,"high":1110,"low":295,"close":1110,"change":969,"percent_change":111,"volume":738,"transactions":9,"vwap":1110},"2026-04-07",15.26,15.29,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":736,"percent_change":1115,"volume":959,"transactions":9,"vwap":1114},"2026-04-06",15.22,15.35,1.39,{"date":1117,"open":696,"high":574,"low":229,"close":296,"change":1118,"percent_change":150,"volume":1119,"transactions":9,"vwap":296},"2026-04-02",0.11,24400,{"date":1121,"open":1122,"high":305,"low":286,"close":710,"change":1123,"percent_change":243,"volume":1124,"transactions":9,"vwap":710},"2026-04-01",15.04,-0.1,8300,{"date":1126,"open":609,"high":825,"low":609,"close":825,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":825},"2026-03-31",0.43,2.93,62100,{"date":1131,"open":230,"high":209,"low":1132,"close":198,"change":436,"percent_change":1133,"volume":1033,"transactions":9,"vwap":198},"2026-03-30",14.63,0.48,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1132,"change":992,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1132},"2026-03-27",14.87,14.608,-1.68,19800,{"date":1141,"open":696,"high":305,"low":747,"close":696,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":696},"2026-03-26",-0.048,-0.32,66500,{"date":1146,"open":209,"high":239,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-25",14.797,14.928,0.178,1.21,10800,{"date":1153,"open":747,"high":267,"low":208,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-24",14.75,-0.14,-0.94,60200,{"date":1159,"open":240,"high":681,"low":1160,"close":249,"change":1118,"percent_change":1161,"volume":1162,"transactions":9,"vwap":249},"2026-03-23",14.69,0.74,20500,{"date":1164,"open":767,"high":767,"low":672,"close":680,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":680},"2026-03-20",-0.764,-4.92,15000,{"date":1169,"open":832,"high":354,"low":832,"close":1170,"change":1118,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",15.544,0.71,36500,{"date":1174,"open":315,"high":354,"low":71,"close":1175,"change":1176,"percent_change":21,"volume":887,"transactions":9,"vwap":1175},"2026-03-18",15.434,0.014,{"date":1178,"open":1179,"high":868,"low":1179,"close":858,"change":782,"percent_change":1180,"volume":1181,"transactions":9,"vwap":858},"2026-03-17",15.23,1.58,33000,{"date":1183,"open":296,"high":1179,"low":1184,"close":583,"change":860,"percent_change":252,"volume":1185,"transactions":9,"vwap":583},"2026-03-16",15.12,24500,{"date":1187,"open":336,"high":336,"low":593,"close":305,"change":145,"percent_change":1188,"volume":1189,"transactions":9,"vwap":305},"2026-03-13",-1.24,20100,{"date":1191,"open":315,"high":315,"low":1192,"close":1110,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1110},"2026-03-12",15.286,-0.265,-1.7,13700,{"date":1197,"open":556,"high":414,"low":381,"close":1198,"change":1199,"percent_change":1123,"volume":1200,"transactions":9,"vwap":1198},"2026-03-11",15.555,-0.015,37100,{"date":1202,"open":315,"high":936,"low":71,"close":1203,"change":595,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-10",15.57,1.04,18400,{"date":1207,"open":363,"high":315,"low":583,"close":71,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":71},"2026-03-09",-0.11,-0.71,35700,{"date":1212,"open":507,"high":507,"low":850,"close":850,"change":890,"percent_change":1213,"volume":1185,"transactions":9,"vwap":850},"2026-03-06",-1.9,{"date":1215,"open":397,"high":1050,"low":397,"close":442,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":442},"2026-03-05",-0.02,-0.13,15400,{"date":1220,"open":468,"high":468,"low":878,"close":443,"change":172,"percent_change":145,"volume":1006,"transactions":9,"vwap":443},"2026-03-04",{"date":1222,"open":541,"high":1052,"low":541,"close":451,"change":201,"percent_change":992,"volume":1223,"transactions":9,"vwap":451},"2026-03-03",30000,{"date":1225,"open":513,"high":1050,"low":1226,"close":435,"change":1227,"percent_change":1018,"volume":1228,"transactions":9,"vwap":435},"2026-03-02",15.63,0.18,24300,{"date":1230,"open":1231,"high":1231,"low":324,"close":324,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":324},"2026-02-27",16.030001,-0.36,-2.24,14700,{"date":1236,"open":1237,"high":1237,"low":1050,"close":1074,"change":202,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1074},"2026-02-26",16.29,-1.65,18300,{"date":1241,"open":1242,"high":1243,"low":1074,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-25",16.19,16.36,0.22,1.36,28500,{"date":1248,"open":1249,"high":1250,"low":1073,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-24",16.16,16.233,16.14,0.03,0.19,56700,{"date":1256,"open":997,"high":1257,"low":1258,"close":1258,"change":202,"percent_change":1238,"volume":1185,"transactions":9,"vwap":1258},"2026-02-23",16.39,16.11,{"date":1260,"open":1002,"high":1002,"low":1261,"close":1262,"change":1263,"percent_change":674,"volume":1264,"transactions":9,"vwap":1262},"2026-02-20",16.3,16.38,-0.12,12000,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":933,"transactions":9,"vwap":1269},"2026-02-19",16.7,16.42,16.5,-0.197,-1.18,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-18",16.69,16.83,16.66,16.697,0.057,0.34,11100,{"date":1282,"open":1275,"high":1275,"low":1283,"close":1284,"change":890,"percent_change":1285,"volume":1151,"transactions":9,"vwap":1284},"2026-02-17",16.53,16.64,-1.77,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1155,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-13",17.09,16.87,16.94,-0.82,26300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":201,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-12",17.19,17.29,17.030001,17.08,-0.23,32100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":66,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",17.16,17.040001,17.12,-0.008,36900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":845,"percent_change":947,"volume":1314,"transactions":9,"vwap":1313},"2026-02-10",17.145,17.2,17.07,17.128,8100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":595,"volume":1321,"transactions":9,"vwap":1318},"2026-02-09",17.15,17.165,16.98,0.027,20200,{"date":1323,"open":1305,"high":1317,"low":1324,"close":1325,"change":1326,"percent_change":922,"volume":1327,"transactions":9,"vwap":1325},"2026-02-06",17.052999,17.138,0.088,8500,{"date":1329,"open":1330,"high":1330,"low":1290,"close":1331,"change":1193,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-05",17.25,17.049999,-1.53,13500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":477,"volume":1341,"transactions":9,"vwap":1339},"2026-02-04",17.26,17.32,17.14,17.315,0.095,35100,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":853,"percent_change":978,"volume":842,"transactions":9,"vwap":1346},"2026-02-03",17.44,17.1,17.22,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1054,"transactions":9,"vwap":1351},"2026-02-02",17.69,17.405,17.43,-0.28,-1.58,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-30",17.89,17.65,17.71,-0.299,-1.66,22900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-29",17.99,18.01,17.85,18.0090008,0.109,0.61,21300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1123,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-28",18,18.040001,17.9,-0.56,13600,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1373,"change":1382,"percent_change":1252,"volume":1383,"transactions":9,"vwap":1373},"2026-01-27",17.98,18.08,0.006,10900,{"date":1385,"open":1386,"high":1386,"low":1356,"close":1387,"change":1388,"percent_change":1389,"volume":1228,"transactions":9,"vwap":1387},"2026-01-26",18.19,17.994,-0.196,-1.08,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1386,"change":66,"percent_change":202,"volume":1395,"transactions":9,"vwap":1386},"2026-01-23",18.25,18.27,18.17,30800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":201,"percent_change":947,"volume":1327,"transactions":9,"vwap":1400},"2026-01-22",18.28,18.34,18.24,{"date":1402,"open":1403,"high":1398,"low":1404,"close":1398,"change":1227,"percent_change":1405,"volume":817,"transactions":9,"vwap":1398},"2026-01-21",18.21,18.128,0.99,{"date":1407,"open":1408,"high":1408,"low":1367,"close":1409,"change":697,"percent_change":1410,"volume":939,"transactions":9,"vwap":1409},"2026-01-20",18.2,18.1,-1.09,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-16",18.4,18.265,18.3,-0.16,-0.87,12700,{"date":1420,"open":1392,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-15",18.47,18.23,18.46,0.23,1.26,155900,{"date":1428,"open":1429,"high":1422,"low":1429,"close":1422,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2026-01-14",17.97,0.27,1.5,26900,{"date":1434,"open":1409,"high":1435,"low":1436,"close":1437,"change":1123,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",18.108,17.95,17.96,-0.55,30500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":66,"percent_change":1352,"volume":1151,"transactions":9,"vwap":1445},"2026-01-12",18.07,18.13,18.049999,18.059999,{"date":1447,"open":1445,"high":1443,"low":1374,"close":1448,"change":1449,"percent_change":116,"volume":1450,"transactions":9,"vwap":1448},"2026-01-09",18.11,0.056,25000,{"date":1452,"open":1429,"high":1409,"low":1453,"close":1454,"change":1455,"percent_change":1086,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",17.955,18.054001,0.314,29100,{"date":1458,"open":1445,"high":1445,"low":1459,"close":1460,"change":743,"percent_change":1461,"volume":948,"transactions":9,"vwap":1460},"2026-01-07",17.72,17.74,-1.44,{"date":1463,"open":1443,"high":1443,"low":1464,"close":1373,"change":1208,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1373},"2026-01-06",17.93,-0.61,18000,{"date":1468,"open":1464,"high":1394,"low":1464,"close":1448,"change":233,"percent_change":1469,"volume":1097,"transactions":9,"vwap":1448},"2026-01-05",0.95,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-02",17.82,18.0079994,17.94,0.14,0.79,8800,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":860,"percent_change":454,"volume":1483,"transactions":9,"vwap":1482},"2025-12-31",17.76,17.845,17.8,22800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1459,"change":1118,"percent_change":22,"volume":1483,"transactions":9,"vwap":1459},"2025-12-30",17.61,17.78,{"date":1489,"open":1490,"high":1487,"low":1486,"close":1486,"change":1491,"percent_change":212,"volume":1395,"transactions":9,"vwap":1486},"2025-12-29",17.73,-0.125,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":911,"volume":1498,"transactions":9,"vwap":1496},"2025-12-26",17.62,17.77,17.735,0.105,22400,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1497,"percent_change":911,"volume":1477,"transactions":9,"vwap":1502},"2025-12-24",17.51,17.63,{"date":1504,"open":1505,"high":1506,"low":1501,"close":1507,"change":1508,"percent_change":697,"volume":1509,"transactions":9,"vwap":1507},"2025-12-23",17.56,17.6,17.525,-0.035,14100,{"date":1511,"open":1490,"high":1490,"low":1512,"close":1505,"change":1156,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1505},"2025-12-22",17.53,-5.08,36400,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-19",18.67,18.5,-0.165,-0.88,19700,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":870,"percent_change":860,"volume":1527,"transactions":9,"vwap":1526},"2025-12-18",18.69,18.601,18.665,9200,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":736,"volume":1534,"transactions":9,"vwap":1532},"2025-12-17",18.61,18.73,18.65,0.04,10600,{"date":1536,"open":1537,"high":1517,"low":1538,"close":1530,"change":339,"percent_change":66,"volume":1539,"transactions":9,"vwap":1530},"2025-12-16",18.66,18.55,7800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1263,"percent_change":630,"volume":1546,"transactions":9,"vwap":1545},"2025-12-15",18.78,18.88,18.56,18.62,25800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":926,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-12",18.89,18.938,18.74,-0.43,11600,{"date":1555,"open":1543,"high":1556,"low":1557,"close":1557,"change":191,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",18.93,18.82,-0.9,16600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":172,"percent_change":1416,"volume":1566,"transactions":9,"vwap":1565},"2025-12-10",18.94,19.049999,18.92,18.99,24600,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1252,"percent_change":595,"volume":1572,"transactions":9,"vwap":1571},"2025-12-09",18.98,19.09,19.02,34600,{"date":1574,"open":1571,"high":1575,"low":1576,"close":1565,"change":269,"percent_change":1118,"volume":1577,"transactions":9,"vwap":1565},"2025-12-08",19.030001,18.91,12100,{"date":1579,"open":1564,"high":24,"low":1564,"close":1580,"change":543,"percent_change":172,"volume":1581,"transactions":9,"vwap":1580},"2025-12-05",18.97,38200,{"date":1583,"open":1562,"high":1563,"low":1562,"close":1584,"change":1585,"percent_change":1252,"volume":1586,"transactions":9,"vwap":1584},"2025-12-04",18.975,0.005,26600,{"date":1588,"open":1589,"high":1580,"low":1551,"close":1580,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1580},"2025-12-03",18.85,0.175,0.93,18700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":543,"percent_change":172,"volume":861,"transactions":9,"vwap":1597},"2025-12-02",18.835,18.76,18.795,{"date":1599,"open":1600,"high":1564,"low":1601,"close":1601,"change":964,"percent_change":1602,"volume":1559,"transactions":9,"vwap":1601},"2025-12-01",18.86,18.8,-0.4,{"date":1604,"open":1589,"high":1605,"low":1606,"close":1607,"change":1340,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-28",18.905,18.831,18.875,0.51,3300,{"date":1611,"open":1532,"high":1557,"low":1532,"close":1542,"change":270,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1542},"2025-11-26",0.7,23000,{"date":1615,"open":1413,"high":1532,"low":1413,"close":1532,"change":1616,"percent_change":1617,"volume":1509,"transactions":9,"vwap":1532},"2025-11-25",0.161,0.87,{"date":1619,"open":1408,"high":1518,"low":1408,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-24",18.489,0.239,1.31,14200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1392,"change":1629,"percent_change":1018,"volume":1630,"transactions":9,"vwap":1392},"2025-11-21",18.030001,18.29,18.021,0.205,14300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":951,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-20",18.33,18.36,18.02,18.045,-0.63,124800,{"date":1640,"open":1641,"high":1642,"low":1443,"close":1643,"change":1217,"percent_change":1209,"volume":1466,"transactions":9,"vwap":1643},"2025-11-19",18.26,18.326,18.16,{"date":1645,"open":1646,"high":1627,"low":1646,"close":1627,"change":1647,"percent_change":454,"volume":1648,"transactions":9,"vwap":1627},"2025-11-18",18.15,0.082,29500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1359,"percent_change":1655,"volume":1483,"transactions":9,"vwap":1654},"2025-11-17",18.45,18.53,18.195,18.208,-1.62,{"date":1657,"open":1651,"high":1658,"low":1651,"close":1659,"change":1660,"percent_change":810,"volume":1661,"transactions":9,"vwap":1659},"2025-11-14",18.57,18.507,-0.063,21200,{"date":1663,"open":1596,"high":1596,"low":1664,"close":1658,"change":1416,"percent_change":1061,"volume":1665,"transactions":9,"vwap":1658},"2025-11-13",18.564,4400,{"date":1667,"open":1551,"high":1668,"low":1669,"close":1531,"change":1670,"percent_change":803,"volume":1671,"transactions":9,"vwap":1531},"2025-11-12",18.81,18.72,0.048,11400,{"date":1673,"open":1530,"high":1674,"low":1538,"close":1674,"change":1675,"percent_change":1676,"volume":1195,"transactions":9,"vwap":1674},"2025-11-11",18.682,0.122,0.66,{"date":1678,"open":1530,"high":1679,"low":1680,"close":1544,"change":1028,"percent_change":655,"volume":1681,"transactions":9,"vwap":1544},"2025-11-10",18.669,18.501,9300,{"date":1683,"open":1684,"high":1538,"low":1634,"close":1538,"change":52,"percent_change":1685,"volume":1665,"transactions":9,"vwap":1538},"2025-11-07",18.381,0.54,{"date":1687,"open":1688,"high":1530,"low":1689,"close":1651,"change":172,"percent_change":1416,"volume":1690,"transactions":9,"vwap":1651},"2025-11-06",18.48,18.44,43800,{"date":1692,"open":1693,"high":1518,"low":1415,"close":1688,"change":1533,"percent_change":1244,"volume":1694,"transactions":9,"vwap":1688},"2025-11-05",18.38,38100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1689,"change":1005,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2025-11-04",18.49,18.52,18.37,-0.97,42800,{"date":1703,"open":1658,"high":1545,"low":1423,"close":1545,"change":1508,"percent_change":145,"volume":1704,"transactions":9,"vwap":1545},"2025-11-03",29600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1708},"2025-10-31",18.59,18.655,18.51,0.145,0.78,54800,{"date":1714,"open":1715,"high":1715,"low":1423,"close":1709,"change":1155,"percent_change":1716,"volume":1477,"transactions":9,"vwap":1709},"2025-10-30",18.583,-0.75,{"date":1718,"open":1719,"high":1720,"low":1545,"close":1532,"change":1005,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1532},"2025-10-29",18.79,18.858,-0.96,9700,{"date":1724,"open":1725,"high":1549,"low":1726,"close":1727,"change":1533,"percent_change":736,"volume":835,"transactions":9,"vwap":1727},"2025-10-28",18.812,18.77,18.83,{"date":1729,"open":1730,"high":1727,"low":1730,"close":1719,"change":1475,"percent_change":1731,"volume":1586,"transactions":9,"vwap":1719},"2025-10-27",18.7,0.75,{"date":1733,"open":1734,"high":1596,"low":1735,"close":1532,"change":269,"percent_change":1118,"volume":892,"transactions":9,"vwap":1532},"2025-10-24",18.64,18.631,{"date":1737,"open":1688,"high":1738,"low":1421,"close":1738,"change":1739,"percent_change":1711,"volume":1218,"transactions":9,"vwap":1738},"2025-10-23",18.63,0.144,{"date":1741,"open":1518,"high":1544,"low":1399,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-22",18.486,0.066,0.36,30900,{"date":1747,"open":1422,"high":1680,"low":1422,"close":1748,"change":1017,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-21",18.42,1.01,14900,{"date":1752,"open":1415,"high":1753,"low":1646,"close":1754,"change":1755,"percent_change":942,"volume":1756,"transactions":9,"vwap":1754},"2025-10-20",18.391,18.235,-0.017,15500,{"date":1758,"open":1759,"high":1760,"low":1443,"close":1761,"change":1762,"percent_change":885,"volume":1763,"transactions":9,"vwap":1761},"2025-10-17",18.14,18.289,18.252,0.037,27200,{"date":1765,"open":1538,"high":1707,"low":1643,"close":1766,"change":1767,"percent_change":1768,"volume":1185,"transactions":9,"vwap":1766},"2025-10-16",18.215,-0.345,-1.86,{"date":1770,"open":1669,"high":1726,"low":1771,"close":1544,"change":1263,"percent_change":630,"volume":933,"transactions":9,"vwap":1544},"2025-10-15",18.543,{"date":1773,"open":1688,"high":1774,"low":1423,"close":1774,"change":655,"percent_change":1430,"volume":1775,"transactions":9,"vwap":1774},"2025-10-14",18.68,16500,{"date":1777,"open":1634,"high":1738,"low":1634,"close":1738,"change":1778,"percent_change":1779,"volume":1047,"transactions":9,"vwap":1738},"2025-10-13",0.405,2.22,{"date":1781,"open":1651,"high":1651,"low":1408,"close":1782,"change":1783,"percent_change":1784,"volume":1054,"transactions":9,"vwap":1782},"2025-10-10",18.225,-0.175,-0.95,{"date":1786,"open":1787,"high":1531,"low":1693,"close":1413,"change":992,"percent_change":162,"volume":1613,"transactions":9,"vwap":1413},"2025-10-09",18.645,{"date":1789,"open":1557,"high":1589,"low":1532,"close":1532,"change":926,"percent_change":1552,"volume":1661,"transactions":9,"vwap":1532},"2025-10-08",{"date":1791,"open":1556,"high":1556,"low":1545,"close":1531,"change":1208,"percent_change":943,"volume":1792,"transactions":9,"vwap":1531},"2025-10-07",10000,{"date":1794,"open":1795,"high":1796,"low":1727,"close":1797,"change":191,"percent_change":526,"volume":1586,"transactions":9,"vwap":1797},"2025-10-06",19,19.025999,18.84,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":750,"volume":1805,"transactions":9,"vwap":1803},"2025-10-03",19.1,19.2,18.936,19.01,-0.087,38800,{"date":1807,"open":1589,"high":1800,"low":1589,"close":1808,"change":1809,"percent_change":796,"volume":1439,"transactions":9,"vwap":1808},"2025-10-02",19.097,0.217,{"date":1811,"open":1580,"high":1580,"low":1797,"close":1543,"change":172,"percent_change":1416,"volume":1812,"transactions":9,"vwap":1543},"2025-10-01",13300,{"date":1814,"open":1589,"high":1815,"low":1589,"close":1576,"change":1118,"percent_change":135,"volume":1816,"transactions":9,"vwap":1576},"2025-09-30",19.040001,26700,{"date":1818,"open":1819,"high":1800,"low":1597,"close":1601,"change":853,"percent_change":1820,"volume":1062,"transactions":9,"vwap":1601},"2025-09-29",19.08,-1.1,{"date":1822,"open":1823,"high":1824,"low":1803,"close":1803,"change":1825,"percent_change":95,"volume":1162,"transactions":9,"vwap":1803},"2025-09-26",19.22,19.25,-0.141,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-25",19.11,19.249,19.151,-0.029,-0.15,25600,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1217,"percent_change":1839,"volume":738,"transactions":9,"vwap":1838},"2025-09-24",19.34,19.124,19.18,-0.67,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":926,"percent_change":755,"volume":1846,"transactions":9,"vwap":1845},"2025-09-23",19.35,19.5,19.26,19.31,30600,{"date":1848,"open":1849,"high":1850,"low":1836,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-22",19.72,19.81,19.39,-0.83,-4.1,78500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1508,"percent_change":191,"volume":1860,"transactions":9,"vwap":1859},"2025-09-19",20.38,20.163,20.22,22600,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":910,"percent_change":958,"volume":1866,"transactions":9,"vwap":1865},"2025-09-18",20.34,20.17,20.255,25200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":461,"percent_change":494,"volume":1872,"transactions":9,"vwap":1871},"2025-09-17",20.35,20.36,20.161,19400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1508,"percent_change":191,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",20.27,20.305,20.203,20.231,14400,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1820,"volume":1886,"transactions":9,"vwap":1884},"2025-09-15",20.6,20.23,20.266,-0.225,40200,{"date":1888,"open":1882,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":879,"volume":1264,"transactions":9,"vwap":1891},"2025-09-12",20.62,20.47,20.491,-0.059,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1533,"percent_change":885,"volume":903,"transactions":9,"vwap":1897},"2025-09-11",20.57,20.514,20.55,{"date":1899,"open":1897,"high":1897,"low":1900,"close":1901,"change":874,"percent_change":874,"volume":1527,"transactions":9,"vwap":1901},"2025-09-10",20.465,20.51,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1901,"change":1832,"percent_change":674,"volume":1906,"transactions":9,"vwap":1901},"2025-09-09",20.68,20.46,17700,{"date":1908,"open":1909,"high":1909,"low":1889,"close":1910,"change":461,"percent_change":810,"volume":790,"transactions":9,"vwap":1910},"2025-09-08",20.73,20.66,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1909,"change":704,"percent_change":167,"volume":1915,"transactions":9,"vwap":1909},"2025-09-05",20.82,20.67,12800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1252,"percent_change":1922,"volume":965,"transactions":9,"vwap":1921},"2025-09-04",20.71,20.729,20.621,20.705,0.15,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1585,"percent_change":269,"volume":1928,"transactions":9,"vwap":1927},"2025-09-03",20.64,20.76,20.675,19100,{"date":1930,"open":1926,"high":1931,"low":1932,"close":1914,"change":1832,"percent_change":952,"volume":1933,"transactions":9,"vwap":1914},"2025-09-02",20.77,20.59,24100,{"date":1935,"open":1909,"high":1913,"low":1936,"close":1913,"change":1937,"percent_change":911,"volume":811,"transactions":9,"vwap":1913},"2025-08-29",20.715,0.124,{"date":1939,"open":1926,"high":1926,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-28",20.644,20.696,0.051,0.25,23300,{"date":1946,"open":1889,"high":1914,"low":1947,"close":1948,"change":1949,"percent_change":816,"volume":1539,"transactions":9,"vwap":1948},"2025-08-27",20.61,20.645,0.084,{"date":1951,"open":1952,"high":1932,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-26",20.53,20.482,20.561,0.081,0.4,17900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1216,"percent_change":1123,"volume":756,"transactions":9,"vwap":1962},"2025-08-25",20.5,20.58,20.48,{"date":1964,"open":1965,"high":1895,"low":1966,"close":1960,"change":1253,"percent_change":1967,"volume":1234,"transactions":9,"vwap":1960},"2025-08-22",20.445,20.4,0.94,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":942,"percent_change":462,"volume":1228,"transactions":9,"vwap":1972},"2025-08-21",20.26,20.439,20.31,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1966,"change":1977,"percent_change":803,"volume":892,"transactions":9,"vwap":1966},"2025-08-20",20.44,20.308,0.053,{"date":1979,"open":1980,"high":1981,"low":1863,"close":1982,"change":1983,"percent_change":21,"volume":1984,"transactions":9,"vwap":1982},"2025-08-19",20.39,20.49,20.347,0.019,9500,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1306,"percent_change":201,"volume":1990,"transactions":9,"vwap":1989},"2025-08-18",20.43,20.29,20.328,27400,{"date":1992,"open":1869,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1005,"volume":776,"transactions":9,"vwap":1995},"2025-08-15",20.466,20.32,20.336,-0.036,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1006,"transactions":9,"vwap":2001},"2025-08-14",20.45,20.37,20.372,-0.098,-0.48,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1890,"change":52,"percent_change":917,"volume":2008,"transactions":9,"vwap":1890},"2025-08-13",20.41,20.54,27300,{"date":2010,"open":1875,"high":2011,"low":2012,"close":2000,"change":21,"percent_change":437,"volume":1106,"transactions":9,"vwap":2000},"2025-08-12",20.399,20.2,{"date":2014,"open":1994,"high":1994,"low":1864,"close":2015,"change":1028,"percent_change":655,"volume":2016,"transactions":9,"vwap":2015},"2025-08-11",20.28,10400,{"date":2018,"open":1970,"high":2019,"low":2020,"close":1875,"change":2021,"percent_change":1967,"volume":738,"transactions":9,"vwap":1875},"2025-08-08",20.273,20.18,0.188,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1352,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-07",20.42,20.051001,20.082001,-1.38,20300,{"date":2030,"open":1870,"high":1966,"low":1972,"close":2031,"change":1762,"percent_change":1227,"volume":1181,"transactions":9,"vwap":2031},"2025-08-06",20.362,{"date":2033,"open":1988,"high":2034,"low":1859,"close":2035,"change":704,"percent_change":167,"volume":2036,"transactions":9,"vwap":2035},"2025-08-05",20.379,20.325,15700,{"date":2038,"open":2039,"high":1987,"low":2040,"close":2040,"change":66,"percent_change":992,"volume":2041,"transactions":9,"vwap":2040},"2025-08-04",20.359,20.3,5100,{"date":2043,"open":1890,"high":1890,"low":1883,"close":1869,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1869},"2025-08-01",-0.186,-0.91,42700,{"date":2048,"open":2049,"high":1904,"low":2050,"close":2051,"change":2052,"percent_change":1352,"volume":1722,"transactions":9,"vwap":2051},"2025-07-31",20.679,20.516,20.536,-0.057,{"date":2054,"open":2055,"high":2056,"low":2007,"close":2057,"change":2058,"percent_change":630,"volume":1957,"transactions":9,"vwap":2057},"2025-07-30",20.69,20.78,20.593,-0.132,{"date":2060,"open":2061,"high":2062,"low":1882,"close":2062,"change":2063,"percent_change":743,"volume":2064,"transactions":9,"vwap":2062},"2025-07-29",20.604,20.725,-0.054,15100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1694,"transactions":9,"vwap":2070},"2025-07-28",20.93,20.999,20.757,20.779,-0.181,-0.86,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":815,"percent_change":713,"volume":1577,"transactions":9,"vwap":2076},"2025-07-25",20.92,20.96,20.85,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1155,"percent_change":1839,"volume":2082,"transactions":9,"vwap":2081},"2025-07-24",21.08,20.9,16300,{"date":2084,"open":2085,"high":2086,"low":2076,"close":2087,"change":957,"percent_change":1744,"volume":2088,"transactions":9,"vwap":2087},"2025-07-23",21.02,21.12,21.040001,46900,{"date":2090,"open":1931,"high":2091,"low":1931,"close":2092,"change":1710,"percent_change":1612,"volume":2093,"transactions":9,"vwap":2092},"2025-07-22",21.21,20.965,40700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1913,"change":1885,"percent_change":587,"volume":2099,"transactions":9,"vwap":1913},"2025-07-21",21.09,21.091999,20.79,38700,{"date":2101,"open":2091,"high":178,"low":2085,"close":2102,"change":1123,"percent_change":37,"volume":1623,"transactions":9,"vwap":2102},"2025-07-18",21.045,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1340,"percent_change":454,"volume":2108,"transactions":9,"vwap":2107},"2025-07-17",20.94,21.19,21.145,37500,{"date":2110,"open":2111,"high":2112,"low":2077,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-16",20.99,21.049999,0.104,0.5,19300,{"date":2117,"open":2087,"high":2096,"low":2118,"close":2119,"change":2120,"percent_change":201,"volume":993,"transactions":9,"vwap":2119},"2025-07-15",20.921,20.946,-0.009,{"date":2122,"open":2081,"high":2123,"low":2124,"close":2123,"change":1176,"percent_change":436,"volume":1763,"transactions":9,"vwap":2123},"2025-07-14",20.955,20.836,{"date":2126,"open":2127,"high":2128,"low":2077,"close":2129,"change":2130,"percent_change":1922,"volume":763,"transactions":9,"vwap":2129},"2025-07-11",20.855,20.979,20.941,0.032,{"date":2132,"open":2133,"high":2105,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-10",20.75,20.745,20.909,0.174,0.84,12600,{"date":2140,"open":2141,"high":2133,"low":2142,"close":2143,"change":2144,"percent_change":860,"volume":2145,"transactions":9,"vwap":2143},"2025-07-09",20.74,20.72,20.735,0.016,4500,{"date":2147,"open":1889,"high":2148,"low":1889,"close":2149,"change":2150,"percent_change":713,"volume":829,"transactions":9,"vwap":2149},"2025-07-08",20.744,20.719,0.059,{"date":2152,"open":1889,"high":2141,"low":1895,"close":1910,"change":762,"percent_change":1263,"volume":1189,"transactions":9,"vwap":1910},"2025-07-07",{"date":2154,"open":2133,"high":2155,"low":2156,"close":2156,"change":957,"percent_change":1744,"volume":1195,"transactions":9,"vwap":2156},"2025-07-03",20.805,20.685,{"date":2158,"open":2007,"high":1925,"low":2007,"close":1947,"change":1497,"percent_change":1608,"volume":923,"transactions":9,"vwap":1947},"2025-07-02",{"date":2160,"open":1960,"high":1932,"low":1966,"close":2161,"change":2162,"percent_change":1118,"volume":1957,"transactions":9,"vwap":2161},"2025-07-01",20.505,0.023,{"date":2164,"open":1890,"high":2165,"low":2166,"close":1953,"change":2167,"percent_change":2168,"volume":1661,"transactions":9,"vwap":1953},"2025-06-30",20.52,20.348,0.162,0.8,{"date":2170,"open":1857,"high":2171,"low":2015,"close":1994,"change":269,"percent_change":52,"volume":2172,"transactions":9,"vwap":1994},"2025-06-27",20.409,17600,{"date":2174,"open":2175,"high":1869,"low":2175,"close":2040,"change":1017,"percent_change":2176,"volume":1321,"transactions":9,"vwap":2040},"2025-06-26",20.09,0.92,{"date":2178,"open":2179,"high":2020,"low":2180,"close":2181,"change":2182,"percent_change":339,"volume":1054,"transactions":9,"vwap":2181},"2025-06-25",20.15,20.08,20.115,-0.003,{"date":2184,"open":2185,"high":2020,"low":2186,"close":2187,"change":1149,"percent_change":106,"volume":738,"transactions":9,"vwap":2187},"2025-06-24",20.035,19.996,20.118,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1005,"percent_change":526,"volume":822,"transactions":9,"vwap":2193},"2025-06-23",19.99,20.14,19.79,19.94,{"date":2195,"open":1883,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-20",20.24,20.030001,20.12,-0.685,-3.29,28000,{"date":2203,"open":2204,"high":2077,"low":2205,"close":2155,"change":2206,"percent_change":816,"volume":1984,"transactions":9,"vwap":2155},"2025-06-18",20.789,20.764,0.085,{"date":2208,"open":2209,"high":1931,"low":2210,"close":2142,"change":874,"percent_change":874,"volume":2211,"transactions":9,"vwap":2142},"2025-06-17",20.7,20.617,18100,{"date":2213,"open":2214,"high":2067,"low":2055,"close":2142,"change":461,"percent_change":810,"volume":1264,"transactions":9,"vwap":2142},"2025-06-16",20.89,{"date":2216,"open":2217,"high":2077,"low":2218,"close":2098,"change":1217,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2098},"2025-06-13",20.843,20.787,-0.62,6900,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2075,"change":2225,"percent_change":803,"volume":1553,"transactions":9,"vwap":2075},"2025-06-12",20.84,20.959,0.055,{"date":2227,"open":2228,"high":2111,"low":2229,"close":2230,"change":768,"percent_change":743,"volume":1630,"transactions":9,"vwap":2230},"2025-06-11",20.87,20.81,20.865,{"date":2232,"open":2214,"high":2105,"low":2228,"close":2075,"change":2233,"percent_change":603,"volume":2234,"transactions":9,"vwap":2075},"2025-06-10",0.058,9000,{"date":2236,"open":2133,"high":2237,"low":2133,"close":2238,"change":2239,"percent_change":150,"volume":1091,"transactions":9,"vwap":2238},"2025-06-09",20.929,20.862,0.152,{"date":2241,"open":2242,"high":1926,"low":2242,"close":1918,"change":1118,"percent_change":252,"volume":776,"transactions":9,"vwap":1918},"2025-06-06",20.63,{"date":2244,"open":1882,"high":1882,"low":2245,"close":1882,"change":815,"percent_change":713,"volume":1091,"transactions":9,"vwap":1882},"2025-06-05",20.503,{"date":2247,"open":2055,"high":2055,"low":1960,"close":2007,"change":2248,"percent_change":1209,"volume":948,"transactions":9,"vwap":2007},"2025-06-04",-0.146,{"date":2250,"open":1910,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":1244,"volume":1033,"transactions":9,"vwap":2251},"2025-06-03",20.686,20.511,0.046,{"date":2255,"open":1926,"high":1926,"low":2256,"close":1925,"change":942,"percent_change":1552,"volume":1665,"transactions":9,"vwap":1925},"2025-06-02",20.577,{"date":2258,"open":2165,"high":1909,"low":2165,"close":1909,"change":860,"percent_change":2259,"volume":822,"transactions":9,"vwap":1909},"2025-05-30",0.39,{"date":2261,"open":2262,"high":2263,"low":2007,"close":2263,"change":549,"percent_change":2264,"volume":756,"transactions":9,"vwap":2263},"2025-05-29",20.575,20.65,0.42,{"date":2266,"open":2209,"high":2209,"low":1901,"close":2267,"change":2268,"percent_change":1217,"volume":2269,"transactions":9,"vwap":2267},"2025-05-28",20.563,-0.027,21000,{"date":2271,"open":1962,"high":2263,"low":1890,"close":1932,"change":782,"percent_change":2272,"volume":1559,"transactions":9,"vwap":1932},"2025-05-27",1.18,{"date":2274,"open":1970,"high":2275,"low":1970,"close":1869,"change":172,"percent_change":1832,"volume":1280,"transactions":9,"vwap":1869},"2025-05-23",20.395,{"date":2277,"open":1966,"high":1966,"low":2015,"close":1857,"change":172,"percent_change":1832,"volume":871,"transactions":9,"vwap":1857},"2025-05-22",{"date":2279,"open":1909,"high":2133,"low":1870,"close":2006,"change":2280,"percent_change":2281,"volume":1886,"transactions":9,"vwap":2006},"2025-05-21",-0.366,-1.76,{"date":2283,"open":2223,"high":2223,"low":2142,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-20",20.776,-0.064,-0.31,29800,{"date":2289,"open":1914,"high":2223,"low":1952,"close":2223,"change":2233,"percent_change":603,"volume":1327,"transactions":9,"vwap":2223},"2025-05-19",{"date":2291,"open":1948,"high":2098,"low":1948,"close":2292,"change":2293,"percent_change":2294,"volume":1944,"transactions":9,"vwap":2292},"2025-05-16",20.782,0.132,0.64,{"date":2296,"open":1889,"high":2263,"low":1897,"close":2263,"change":167,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2263},"2025-05-15",0.58,5400,{"date":2300,"open":2242,"high":2301,"low":2165,"close":1952,"change":1208,"percent_change":897,"volume":1234,"transactions":9,"vwap":1952},"2025-05-14",20.632,{"date":2303,"open":1981,"high":2055,"low":1890,"close":1925,"change":1244,"percent_change":2304,"volume":804,"transactions":9,"vwap":1925},"2025-05-13",1.08,{"date":2306,"open":2006,"high":2307,"low":2000,"close":2024,"change":1943,"percent_change":2308,"volume":2172,"transactions":9,"vwap":2024},"2025-05-12",20.556,1.24,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1864,"change":1475,"percent_change":1612,"volume":1879,"transactions":9,"vwap":1864},"2025-05-09",20.13,20.25,20.1,{"date":2315,"open":2316,"high":2198,"low":2317,"close":2197,"change":436,"percent_change":2318,"volume":999,"transactions":9,"vwap":2197},"2025-05-08",20.069,19.98,0.35,{"date":2320,"open":2175,"high":2321,"low":2322,"close":2322,"change":1208,"percent_change":1438,"volume":1915,"transactions":9,"vwap":2322},"2025-05-07",20.111,19.96,{"date":2324,"open":2325,"high":2180,"low":2326,"close":2327,"change":1533,"percent_change":885,"volume":2328,"transactions":9,"vwap":2327},"2025-05-06",20.01,19.95,20.07,16900,{"date":2330,"open":2191,"high":2191,"low":2331,"close":2197,"change":1208,"percent_change":1438,"volume":2064,"transactions":9,"vwap":2197},"2025-05-05",20,{"date":2333,"open":2334,"high":1859,"low":2335,"close":2191,"change":1922,"percent_change":1731,"volume":1477,"transactions":9,"vwap":2191},"2025-05-02",20.040001,20.02,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2190,"change":969,"percent_change":890,"volume":2341,"transactions":9,"vwap":2190},"2025-05-01",20.11,20.175,19.91,11200,{"date":2343,"open":2344,"high":2313,"low":2344,"close":2345,"change":1299,"percent_change":2346,"volume":1539,"transactions":9,"vwap":2345},"2025-04-30",19.82,20.049999,-1.13,{"date":2348,"open":1988,"high":1988,"low":2198,"close":2015,"change":339,"percent_change":66,"volume":2349,"transactions":9,"vwap":2015},"2025-04-29",19600,{"date":182,"open":1994,"high":2351,"low":2196,"close":1988,"change":172,"percent_change":1832,"volume":835,"transactions":9,"vwap":1988},20.363]