[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFII":3,"homepage-market-summary":30,"stock-historical-DFII":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFII","2026-10-02",{"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},"FT Vest Bitcoin Strategy & Target Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.2671,2.5848,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.15,14.5,14.52,14.1,14.2543,-0.1043,-0.73,35784.009,25.73,10.915,11882.47107516733,21.8,2602,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.52,11482,4190800.239867,-32.95,"2025-04-22",[182,185,194,203,213,224,233,243,253,263,272,281,291,301,312,321,332,342,350,359,367,376,386,396,406,415,425,434,444,455,465,475,485,494,503,514,524,534,544,554,564,572,582,592,600,608,618,628,639,649,657,666,673,684,694,701,709,716,726,735,741,747,755,762,770,778,785,792,801,807,814,821,826,833,841,849,857,864,869,877,882,888,895,902,909,916,924,930,938,945,954,961,967,974,981,987,994,1003,1011,1019,1028,1036,1044,1052,1058,1065,1073,1081,1089,1096,1101,1107,1113,1121,1130,1136,1142,1149,1156,1162,1169,1175,1180,1188,1195,1203,1212,1218,1225,1232,1237,1245,1251,1257,1262,1266,1272,1279,1284,1290,1297,1304,1309,1317,1322,1328,1335,1340,1348,1354,1360,1367,1373,1379,1385,1392,1398,1403,1408,1414,1421,1427,1433,1440,1447,1453,1458,1465,1472,1478,1486,1493,1500,1508,1515,1524,1530,1536,1544,1549,1557,1563,1572,1579,1586,1591,1599,1606,1614,1620,1626,1633,1639,1644,1648,1657,1662,1667,1675,1683,1688,1695,1701,1709,1718,1724,1729,1734,1739,1745,1752,1761,1769,1775,1782,1789,1798,1805,1812,1817,1825,1833,1840,1846,1852,1860,1867,1874,1883,1891,1900,1908,1916,1924,1932,1941,1947,1955,1963,1969,1976,1984,1992,1999,2006,2011,2018,2025,2033,2039,2047,2056,2064,2072,2078,2084,2090,2096,2103,2110,2118,2125,2130,2139,2146,2154,2160,2167,2172,2179,2182,2189,2198,2203,2210,2217,2225,2230,2237,2244,2251,2258,2265,2271,2278,2283,2290,2296,2303,2309,2317,2324,2331,2338,2344,2353,2358,2364,2369,2377,2384,2390,2394,2399,2405,2410,2415,2422,2430,2437,2445,2452,2459,2464,2471,2480,2485,2493,2502,2508,2516,2523,2529,2535,2540,2545,2551,2557,2562,2567,2571,2577,2583,2589,2594,2600,2606,2611,2616,2622,2629,2636,2639,2645,2652,2656,2661,2666,2672,2677,2684,2688,2694,2701,2708,2714,2722,2730,2736,2741,2745,2752,2760,2765,2771],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},189,14.2301,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",14.12,14.31,-0.0524,-0.37,16016.1025,118,14.2599,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":107,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14.42,14.45,14.3067,0.0085,20262.624123,111,14.3482,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",14.37,14.39,14.2982,0.0325,0.23,2806.352,45,14.3609,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.32,14.38,14.23,14.2657,-0.0862,-0.6,3151.6126,49,14.3556,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":23,"volume":230,"transactions":231,"vwap":232},"2026-09-25",14.4,14.26,14.3519,-0.1061,6699.7656,101,14.3297,{"date":234,"open":235,"high":236,"low":188,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",14.35,14.5199,14.458,0.0387,0.27,17279.7606,69,14.4176,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",14.57,14.36,14.4193,-0.2282,-1.56,3131.7656,54,14.4392,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",14.65,14.66,14.6475,-0.0582,-0.4,1937.5026,37,14.6577,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",14.53,14.7057,0.7765,5.57,3630.0359,40,14.5963,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":261,"vwap":280},"2026-09-18",13.83,13.9292,13.8299,0.6622,4.99,1648.3419,13.8324,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",13.15,13.31,13.267,0.1385,1.05,31429.6848,198,13.2067,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",13.05,13.1285,13,-0.0055,-0.04,2610.1778,43,13.0397,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",13.185,13.27,13.09,13.134,-0.4547,-3.35,4845.7618,48,13.1805,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",13.61,13.5887,0.2287,1.71,1083.467596,91,13.532,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",13.4,13.67,13.275,13.36,0.0743,0.56,10360.4325,51,13.4215,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":222,"vwap":341},"2026-09-10",13.29,13.32,13.26,13.2857,-0.1809,-1.34,2409.8615,13.2875,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":251,"vwap":349},"2026-09-09",13.58,13.4666,-0.0156,-0.12,3232.936,13.5684,{"date":351,"open":352,"high":314,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",13.505,13.4822,-0.2478,-1.8,6125.5618,84,13.5299,{"date":360,"open":324,"high":361,"low":344,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",13.73,-0.2706,-1.93,25366.6571,143,13.6501,{"date":368,"open":344,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",14.0006,13.5608,0.6645,4.98,5137.6294,108,13.7486,{"date":377,"open":284,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",13.38,13.23,13.3361,0.0216,0.16,10201.0439,117,13.3292,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",13.45,13.25,13.3145,-0.4585,-3.33,2934.0028,86,13.3439,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",13.62,13.773,13.6,0.2116,1.56,646.5718,26,13.6353,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",13.8399,13.5614,-0.3798,-2.72,2083.1508,83,13.7096,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",13.8,14.05,13.9412,0.2489,1.82,32613.448923,501,14.0054,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":222,"vwap":433},"2026-08-26",13.65,13.72,13.6923,-0.0719,-0.52,1502.8908,13.6874,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",13.7,13.86,13.7642,0.0405,0.3,9089.1958,64,13.8147,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",13.7602,13.9,13.69,13.7237,0.2822,2.1,13457.5723,56,13.8447,{"date":456,"open":457,"high":458,"low":323,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",13.49,13.495,13.4415,0.5443,4.22,5927.3208,61,13.4677,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",12.705,12.9,12.8972,0.6074,4.94,10973.9784,50,12.8122,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",11.89,12.29,12.2898,0.5048,4.28,4211.965415,63,12.1386,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":241,"vwap":493},"2026-08-18",11.72,11.83,11.785,0.065,0.55,7150.2347,11.7956,{"date":495,"open":496,"high":497,"low":496,"close":487,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",11.62,11.76,0.2149,1.87,10292.5718,80,11.6967,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",11.5,11.51,11.49,11.5051,-0.0856,-0.74,1504.5718,46,11.4947,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":261,"vwap":523},"2026-08-13",11.6401,11.68,11.56,11.5907,-0.004,-0.03,4940.5718,11.6206,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":347,"volume":531,"transactions":532,"vwap":533},"2026-08-12",11.6,11.6001,11.58,11.5947,-0.014,1882.5218,38,11.6005,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",11.655,11.5901,11.6087,-0.0765,-0.65,1630.1468,34,11.6261,{"date":545,"open":546,"high":488,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",11.79,11.66,11.6852,-0.1931,-1.63,6952.5718,55,11.6978,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":231,"vwap":563},"2026-08-07",11.84,11.88,11.82,11.8783,0.1035,0.88,3195.8553,11.853,{"date":565,"open":546,"high":546,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",11.7748,-0.0598,-0.51,551.5718,29,11.8117,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",11.75,11.8346,11.685,0.0942,0.8,1619.6467,47,11.7699,{"date":583,"open":584,"high":497,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",11.6951,11.645,11.7404,0.0754,0.65,12421.6277,134,11.7103,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":297,"volume":598,"transactions":211,"vwap":599},"2026-08-03",11.53,11.67,11.665,-0.005,4597.0784,11.6314,{"date":601,"open":602,"high":603,"low":602,"close":595,"change":604,"percent_change":605,"volume":606,"transactions":241,"vwap":607},"2026-07-31",11.63,11.78,-0.3402,-2.83,3872.5894,11.7079,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",12,12.03,12.0102,0.2034,1.72,822.8264,36,12.0143,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",11.86,11.9101,11.8068,-0.0662,-0.56,1071.6494,30,11.8796,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",11.77,11.92,11.71,11.873,-0.142,-1.18,20607.5894,216,11.8354,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":413,"vwap":648},"2026-07-27",12.039,12.06,11.96,12.015,0.1363,1.15,7217.5894,12.0485,{"date":650,"open":620,"high":651,"low":556,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":261,"vwap":656},"2026-07-24",11.9,11.8787,-0.0771,-0.64,6558.5894,11.8842,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",12.05,11.9558,-0.1674,-1.38,8978.9494,53,12.0019,{"date":667,"open":611,"high":668,"low":611,"close":669,"change":670,"percent_change":654,"volume":671,"transactions":251,"vwap":672},"2026-07-22",12.2,12.1232,-0.0775,8381.4284,12.1434,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",12.25,12.28,12.175,12.2007,0.2033,1.69,12564.0882,79,12.2657,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":616,"vwap":693},"2026-07-20",11.875,12.08,11.85,11.9974,0.156,1.32,3967.5642,12.0291,{"date":695,"open":595,"high":696,"low":595,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":310,"vwap":700},"2026-07-17",11.8414,0.0014,0.01,5227.5042,11.7827,{"date":702,"open":703,"high":703,"low":556,"close":556,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",11.91,-0.1316,-1.1,5564.44284,58,11.881,{"date":710,"open":659,"high":659,"low":711,"close":711,"change":712,"percent_change":588,"volume":713,"transactions":714,"vwap":715},"2026-07-15",11.9716,0.0774,8542.23197,88,12.0152,{"date":717,"open":651,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",11.97,11.73,11.8942,0.4025,3.5,11555.3642,57,11.8921,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":270,"vwap":734},"2026-07-13",11.505,11.43,11.4917,-0.3013,-2.55,1937.6782,11.4867,{"date":736,"open":556,"high":556,"low":603,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",11.793,0.128,1.1,6000,{"date":742,"open":743,"high":596,"low":518,"close":596,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":596},"2026-07-09",11.57,0.175,1.52,3400,{"date":748,"open":749,"high":750,"low":751,"close":507,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":507},"2026-07-08",11.45,11.52,11.383,-0.254,-2.16,15100,{"date":756,"open":757,"high":558,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",11.61,11.744,0.009,0.08,7100,{"date":763,"open":749,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",11.74,11.41,11.735,0.363,3.19,4200,{"date":771,"open":729,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",11.46,11.31,11.372,0.252,2.27,17300,{"date":779,"open":780,"high":781,"low":26,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",10.93,11.18,11.12,0,9200,{"date":786,"open":787,"high":782,"low":788,"close":782,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-30",11.07,10.99,-0.248,-2.18,6300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",11.34,11.4,11.13,11.368,0.095,0.84,8100,{"date":802,"open":796,"high":794,"low":796,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",11.273,0.119,1.07,4600,{"date":808,"open":594,"high":594,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",11.09,11.154,-0.117,-1.04,29200,{"date":815,"open":764,"high":764,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",11.15,11.271,-0.449,-3.83,40900,{"date":822,"open":764,"high":603,"low":632,"close":487,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":487},"2026-06-23",-0.355,-2.94,18700,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",12.22,12.075,0.284,2.41,2500,{"date":834,"open":835,"high":643,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",11.94,11.69,11.791,-0.221,-1.84,3200,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",12.17,12.34,12.012,-0.223,-1.82,4700,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",12.31,12.21,12.235,-0.161,-1.3,11600,{"date":858,"open":859,"high":859,"low":844,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",12.48,12.396,0.485,4.07,7200,{"date":865,"open":557,"high":866,"low":620,"close":867,"change":759,"percent_change":760,"volume":868,"transactions":9,"vwap":867},"2026-06-12",11.98,11.911,9700,{"date":870,"open":764,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",11.93,11.7,11.902,0.292,2.52,10800,{"date":878,"open":757,"high":872,"low":528,"close":757,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":757},"2026-06-10",-0.025,-0.21,11800,{"date":883,"open":632,"high":632,"low":772,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",11.635,-0.23,-1.94,17600,{"date":889,"open":688,"high":718,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",11.846,11.865,0.538,4.75,8400,{"date":896,"open":487,"high":487,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",11.22,11.327,-0.617,-5.17,46100,{"date":903,"open":488,"high":904,"low":488,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",12.1,11.944,-0.333,-2.71,26200,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":906,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-03",12.5,12.57,12.277,-2.64,21400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",12.97,12.52,12.61,-0.808,-6.02,20400,{"date":925,"open":388,"high":388,"low":326,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",13.418,-0.545,-3.9,14900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":754,"transactions":9,"vwap":935},"2026-05-29",13.91,14.095,13.855,13.963,0.034,0.24,{"date":939,"open":940,"high":941,"low":417,"close":942,"change":943,"percent_change":886,"volume":944,"transactions":9,"vwap":942},"2026-05-28",13.84,13.94,13.929,-0.276,10900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",14.2,14.27,14.171,14.205,-0.183,-1.27,20500,{"date":955,"open":956,"high":957,"low":216,"close":958,"change":959,"percent_change":937,"volume":960,"transactions":9,"vwap":958},"2026-05-26",14.54,14.69,14.388,0.035,8600,{"date":962,"open":256,"high":256,"low":235,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",14.353,-0.357,-2.43,15900,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",14.61,14.71,0.006,0.04,27300,{"date":975,"open":255,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-20",14.704,14.6,0.176,1.21,900,{"date":982,"open":265,"high":983,"low":18,"close":984,"change":985,"percent_change":112,"volume":986,"transactions":9,"vwap":984},"2026-05-19",14.55,14.528,-0.001,9300,{"date":988,"open":956,"high":989,"low":226,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",14.56,14.529,-0.403,-2.7,5800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",14.93,15,14.9,14.932,-0.373,-2.44,10700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",15.07,15.369,15.305,0.31,2.07,4000,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",15.03,14.865,14.995,-0.181,-1.19,4400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",15.175,15.19,15.13,15.176,-0.215,-1.4,2900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":856,"transactions":9,"vwap":1033},"2026-05-11",15.27,15.4,15.22,15.391,0.297,1.97,{"date":1037,"open":1038,"high":1039,"low":997,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",15.02,15.12,15.094,0.029,0.19,5000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":880,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-07",15.14,15.16,14.98,15.065,-1.37,17500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":347,"volume":993,"transactions":9,"vwap":1056},"2026-05-06",15.34,15.24,15.275,-0.018,{"date":1059,"open":1060,"high":1060,"low":1055,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",15.3,15.293,0.248,1.65,1600,{"date":1066,"open":1048,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",15.1,14.81,15.045,0.262,1.77,26400,{"date":1074,"open":996,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",14.94,14.76,14.783,0.14,0.96,67500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",14.62,14.68,14.643,0.178,1.23,7700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",14.685,14.465,-0.145,-0.99,600,{"date":1097,"open":1098,"high":969,"low":956,"close":969,"change":1099,"percent_change":1100,"volume":840,"transactions":9,"vwap":969},"2026-04-28",14.58,-0.08,-0.54,{"date":1102,"open":1103,"high":1048,"low":1084,"close":957,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":957},"2026-04-27",14.87,-0.151,-1.02,20900,{"date":1108,"open":1075,"high":1075,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":993,"transactions":9,"vwap":1110},"2026-04-24",14.8,14.841,0.008,0.05,{"date":1114,"open":1115,"high":1116,"low":1068,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",14.86,14.95,14.833,-0.193,-1.28,2000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",14.97,15.05,14.965,15.026,0.705,4.92,5600,{"date":1131,"open":19,"high":19,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",14.321,-0.246,-1.69,4900,{"date":1137,"open":215,"high":969,"low":215,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",14.567,-0.201,-1.36,1300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":776,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",14.67,14.821,14.768,0.328,1200,{"date":1150,"open":206,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-16",14.44,14.13,0.075,0.52,7800,{"date":1157,"open":1158,"high":205,"low":17,"close":1159,"change":1160,"percent_change":1161,"volume":894,"transactions":9,"vwap":1159},"2026-04-15",14.18,14.365,0.129,0.91,{"date":1163,"open":226,"high":19,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",14.22,14.236,0.166,1.18,5400,{"date":1170,"open":1171,"high":1172,"low":448,"close":1172,"change":1173,"percent_change":1174,"volume":813,"transactions":9,"vwap":1172},"2026-04-13",13.71,14.07,0.036,0.26,{"date":1176,"open":932,"high":1177,"low":932,"close":1177,"change":1166,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",14.034,1.2,800,{"date":1181,"open":1182,"high":1183,"low":314,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",13.64,13.88,13.868,0.152,1.11,5200,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":784,"transactions":9,"vwap":1192},"2026-04-08",13.95,13.66,13.716,0.372,2.79,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":510,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",13.24,13.35,13.13,13.344,-0.1,65300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",13.43,13.52,13.42,13.444,0.474,3.65,3900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":918,"change":880,"percent_change":1216,"volume":1217,"transactions":9,"vwap":918},"2026-04-02",12.85,13.035,-1.59,7600,{"date":1219,"open":1220,"high":335,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",13.17,13.18,-0.119,-0.89,1500,{"date":1226,"open":1221,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":960,"transactions":9,"vwap":1229},"2026-03-31",13.37,13.16,13.299,0.269,2.06,{"date":1233,"open":284,"high":284,"low":1234,"close":1234,"change":760,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",13.03,0.62,500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1002,"transactions":9,"vwap":1242},"2026-03-27",13.01,13.04,12.93,12.95,-0.531,-3.94,{"date":1246,"open":1191,"high":1247,"low":388,"close":1248,"change":1249,"percent_change":1250,"volume":761,"transactions":9,"vwap":1248},"2026-03-26",13.675,13.481,-0.423,-3.04,{"date":1252,"open":1253,"high":187,"low":447,"close":1254,"change":1255,"percent_change":1256,"volume":1027,"transactions":9,"vwap":1254},"2026-03-25",14.06,13.904,0.294,2.16,{"date":1258,"open":437,"high":1259,"low":314,"close":314,"change":1260,"percent_change":1261,"volume":1224,"transactions":9,"vwap":314},"2026-03-24",13.87,-0.24,-1.73,{"date":1263,"open":1259,"high":941,"low":417,"close":1264,"change":107,"percent_change":1265,"volume":806,"transactions":9,"vwap":1264},"2026-03-23",13.85,0.44,{"date":1267,"open":941,"high":941,"low":1191,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",13.79,0.016,0.12,11500,{"date":1273,"open":398,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-03-19",13.774,13.55,-0.136,-0.98,3800,{"date":1280,"open":1281,"high":1158,"low":932,"close":932,"change":654,"percent_change":1282,"volume":1283,"transactions":9,"vwap":932},"2026-03-18",14.17,-4.4,3000,{"date":1285,"open":1286,"high":969,"low":1286,"close":983,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":983},"2026-03-17",14.33,0.126,0.87,12100,{"date":1291,"open":18,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":740,"transactions":9,"vwap":1294},"2026-03-16",14.51,14.28,14.424,0.504,3.62,{"date":1298,"open":1299,"high":216,"low":1183,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-13",14.25,13.92,0.1,0.72,13400,{"date":1305,"open":1264,"high":1264,"low":314,"close":1306,"change":1307,"percent_change":760,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",13.82,0.011,12800,{"date":1310,"open":1311,"high":1300,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",13.75,13.63,13.809,0.093,0.68,6700,{"date":1318,"open":447,"high":1319,"low":324,"close":1192,"change":1320,"percent_change":745,"volume":1321,"transactions":9,"vwap":1192},"2026-03-10",14.02,0.206,16100,{"date":1323,"open":1324,"high":344,"low":1205,"close":1325,"change":1326,"percent_change":1327,"volume":881,"transactions":9,"vwap":1325},"2026-03-09",13.5,13.51,0.17,1.27,{"date":1329,"open":1206,"high":1206,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-06",13.28,13.34,-0.55,-3.96,9400,{"date":1336,"open":17,"high":17,"low":1306,"close":1337,"change":1338,"percent_change":1339,"volume":876,"transactions":9,"vwap":1337},"2026-03-05",13.89,-0.304,-2.14,{"date":1341,"open":1342,"high":196,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-04",13.99,13.96,14.194,0.838,6.27,23400,{"date":1349,"open":1220,"high":1350,"low":293,"close":1351,"change":1352,"percent_change":1094,"volume":1353,"transactions":9,"vwap":1351},"2026-03-03",13.48,13.356,-0.134,16400,{"date":1355,"open":468,"high":324,"low":1356,"close":457,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":457},"2026-03-02",12.87,0.33,2.51,18400,{"date":1361,"open":1362,"high":1363,"low":295,"close":1228,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1228},"2026-02-27",13.19,13.21,-0.267,-1.99,7300,{"date":1368,"open":1369,"high":1370,"low":304,"close":1371,"change":1372,"percent_change":753,"volume":1271,"transactions":9,"vwap":1371},"2026-02-26",14.99,15.33,13.427,-0.296,{"date":1374,"open":1330,"high":1375,"low":1220,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-25",13.723,0.877,6.83,2200,{"date":1380,"open":912,"high":1381,"low":912,"close":1382,"change":1383,"percent_change":1384,"volume":840,"transactions":9,"vwap":1382},"2026-02-24",12.89,12.846,0.026,0.2,{"date":1386,"open":334,"high":334,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-23",12.8,12.82,-0.62,-4.61,22000,{"date":1393,"open":326,"high":1394,"low":284,"close":1395,"change":1396,"percent_change":799,"volume":1397,"transactions":9,"vwap":1395},"2026-02-20",13.47,13.44,0.112,5300,{"date":1399,"open":1363,"high":1331,"low":1240,"close":1400,"change":1401,"percent_change":1402,"volume":863,"transactions":9,"vwap":1400},"2026-02-19",13.328,0.172,1.31,{"date":1404,"open":1198,"high":1324,"low":283,"close":1405,"change":752,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-18",13.156,-1.89,9100,{"date":1409,"open":1206,"high":1206,"low":1197,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-17",13.41,-0.184,-1.35,4800,{"date":1415,"open":1416,"high":428,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1187,"transactions":9,"vwap":1418},"2026-02-13",13.33,13.3,13.594,0.644,4.97,{"date":1422,"open":388,"high":1423,"low":1242,"close":1242,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1242},"2026-02-12",13.46,-0.412,-3.08,9600,{"date":1428,"open":1423,"high":1423,"low":1228,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-11",13.362,-0.225,-1.66,1700,{"date":1434,"open":448,"high":1435,"low":1394,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-10",13.81,13.587,-0.393,-2.81,7900,{"date":1441,"open":427,"high":1442,"low":398,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-09",14.01,13.98,-0.008,-0.06,11400,{"date":1448,"open":334,"high":1449,"low":334,"close":1450,"change":1451,"percent_change":719,"volume":1452,"transactions":9,"vwap":1450},"2026-02-06",14.09,13.988,1.468,31400,{"date":1454,"open":940,"high":447,"low":844,"close":919,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":919},"2026-02-05",-1.96,-13.54,31800,{"date":1459,"open":1076,"high":1460,"low":227,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-04",14.78,14.48,-0.61,-4.04,12500,{"date":1466,"open":1031,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1455,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",15.52,14.43,15.09,-0.302,15500,{"date":1473,"open":1054,"high":1474,"low":1054,"close":1475,"change":1476,"percent_change":1477,"volume":1051,"transactions":9,"vwap":1475},"2026-02-02",15.62,15.392,-1.367,-8.16,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":960,"transactions":9,"vwap":1483},"2026-01-30",16.57,16.83,16.39,16.759,-0.021,-0.13,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1105,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",17.56,16.7,16.78,-5.73,6200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":112,"volume":1308,"transactions":9,"vwap":1498},"2026-01-28",17.87,17.98,17.74,17.8,-0.002,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-01-27",17.53,17.802,17.32,0.302,1.73,19400,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1492,"transactions":9,"vwap":1512},"2026-01-26",17.43,17.63,17.5,-0.45,-2.51,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-23",17.89,18,17.67,17.95,0.146,0.82,14000,{"date":1525,"open":1495,"high":1495,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1224,"transactions":9,"vwap":1527},"2026-01-22",17.75,17.804,-0.148,-0.82,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1396,"percent_change":1535,"volume":1316,"transactions":9,"vwap":1533},"2026-01-21",17.85,17.952,17.475,0.63,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":894,"transactions":9,"vwap":1541},"2026-01-20",18.07,18.14,17.805,17.84,-1.15,-6.06,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":107,"percent_change":142,"volume":1492,"transactions":9,"vwap":1548},"2026-01-16",19.01,18.78,18.99,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1321,"transactions":9,"vwap":1554},"2026-01-15",19.19,19.25,18.905,18.93,-0.44,-2.27,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":491,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",18.94,19.37,2.92,12400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-13",18.4,18.86,18.38,18.82,0.54,2.95,19700,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1174,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-12",18.08,18.36,18.28,1.44,7500,{"date":1580,"open":1574,"high":1581,"low":1582,"close":1583,"change":1485,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-09",18.31,17.989,18.02,-0.72,36900,{"date":1587,"open":1588,"high":1589,"low":1517,"close":1590,"change":112,"percent_change":1445,"volume":1002,"transactions":9,"vwap":1590},"2026-01-08",17.91,18.21,18.15,{"date":1592,"open":1590,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-07",18.2,18.094999,18.16,-0.244,-1.33,2400,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":769,"transactions":9,"vwap":1603},"2026-01-06",18.79,18.25,18.404,-0.306,-1.64,{"date":1607,"open":1608,"high":1547,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-05",18.54,18.44,18.71,0.792,4.42,12000,{"date":1615,"open":1616,"high":1574,"low":1497,"close":1617,"change":1618,"percent_change":147,"volume":1619,"transactions":9,"vwap":1617},"2026-01-02",17.77,17.918,0.068,11000,{"date":1621,"open":1622,"high":1622,"low":1616,"close":1532,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1532},"2025-12-31",18.040001,-0.02,-0.11,18200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1495,"change":1631,"percent_change":1632,"volume":813,"transactions":9,"vwap":1495},"2025-12-30",17.9,18.059999,17.859,0.135,0.76,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":806,"transactions":9,"vwap":1636},"2025-12-29",17.86,17.735,-0.055,-0.31,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1301,"percent_change":1643,"volume":1283,"transactions":9,"vwap":1642},"2025-12-26",17.62,17.79,0.57,{"date":1645,"open":1511,"high":1642,"low":1646,"close":1647,"change":1485,"percent_change":23,"volume":840,"transactions":9,"vwap":1647},"2025-12-24",17.57,17.69,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-23",17.71,17.88,17.64,17.82,-0.085,-0.47,6400,{"date":1658,"open":1590,"high":1659,"low":1532,"close":1660,"change":1631,"percent_change":1632,"volume":1661,"transactions":9,"vwap":1660},"2025-12-22",18.27,17.905,10300,{"date":1663,"open":1642,"high":1498,"low":1641,"close":1616,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1616},"2025-12-19",0.595,3.46,2300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1446,"transactions":9,"vwap":1672},"2025-12-18",17.94,17.96,17.15,17.175,-0.19,-1.09,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-17",17.78,18.22,17.365,-0.395,-2.22,8300,{"date":1684,"open":1652,"high":1685,"low":1652,"close":1685,"change":1686,"percent_change":1687,"volume":1135,"transactions":9,"vwap":1685},"2025-12-16",17.76,0.425,2.45,{"date":1689,"open":1538,"high":1574,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-15",17.308,17.335,-0.915,-5.01,13100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1602,"change":1260,"percent_change":855,"volume":1700,"transactions":9,"vwap":1602},"2025-12-12",18.58,18.59,18.12,5500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1704},"2025-12-11",18.23,18.49,18.075001,-0.132,-0.71,12600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-10",18.51,18.66,18.487,18.622,-0.071,-0.38,2700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":767,"percent_change":1723,"volume":993,"transactions":9,"vwap":1722},"2025-12-09",18.11,18.81,18.693,1.98,{"date":1725,"open":1726,"high":1727,"low":1539,"close":1728,"change":1008,"percent_change":614,"volume":777,"transactions":9,"vwap":1728},"2025-12-08",18.39,18.42,18.33,{"date":1730,"open":1567,"high":1567,"low":1731,"close":1583,"change":1732,"percent_change":1733,"volume":1353,"transactions":9,"vwap":1583},"2025-12-05",17.83,-0.57,-3.07,{"date":1735,"open":1736,"high":1736,"low":1575,"close":1698,"change":1099,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1698},"2025-12-04",18.69,-0.43,19900,{"date":1740,"open":1698,"high":1741,"low":1704,"close":1742,"change":1743,"percent_change":1744,"volume":1397,"transactions":9,"vwap":1742},"2025-12-03",18.73,18.67,0.382,2.09,{"date":1746,"open":1635,"high":1747,"low":1642,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-02",18.52,18.288,1.061,6.16,29900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-01",17.31,17.36,16.97,17.227,-1.288,-6.96,8800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-28",18.84,18.89,18.515,0.158,0.86,94200,{"date":1770,"open":1541,"high":1727,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1397,"transactions":9,"vwap":1772},"2025-11-26",17.81,18.357,0.555,3.12,{"date":1776,"open":1642,"high":1777,"low":1778,"close":1503,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1503},"2025-11-25",18.445,17.65,-0.372,-2.05,14800,{"date":1783,"open":1784,"high":1659,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-24",17.44,18.174,0.886,5.12,30900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",17.040001,17.47,16.88,17.288,-0.379,-2.15,20600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1797,"transactions":9,"vwap":1802},"2025-11-20",18.669,17.61,17.667,-0.648,-3.54,{"date":1806,"open":1712,"high":1807,"low":1589,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-19",18.87,18.315,-0.695,-3.66,16900,{"date":1813,"open":1547,"high":1551,"low":1547,"close":1546,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1546},"2025-11-18",0.244,1.3,55300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1666,"transactions":9,"vwap":1822},"2025-11-17",19.17,19.28,18.705,18.766,-0.453,-2.36,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-14",19.755,19.84,19.219,-0.787,-3.93,8200,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-13",21.12,20.0060005,-0.683,-3.3,2800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1542,"volume":1217,"transactions":9,"vwap":1844},"2025-11-12",21.25,20.625,20.689,-0.241,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":881,"transactions":9,"vwap":1849},"2025-11-11",21.48,20.93,-0.571,-2.66,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-10",22.13,21.33,21.501,0.414,1.96,12900,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-07",20.42,21.087,0.568,2.77,16200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1303,"transactions":9,"vwap":1871},"2025-11-06",21.1,20.49,20.519,-0.609,-2.88,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-05",20.9,21.31,20.879,21.128,0.685,3.35,25700,{"date":1884,"open":1869,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-04",21.179,20.4,20.443,-1.17,-5.41,28300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-03",22.040001,22.12,21.54,21.613,-0.975,-4.32,5900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1426,"transactions":9,"vwap":1905},"2025-10-31",22.52,22.62,22.34,22.588,0.69,3.15,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-30",22.2,22.31,21.898,-0.789,-3.48,37500,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-29",23.27,22.57,22.687,-0.595,-2.56,16000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":777,"transactions":9,"vwap":1929},"2025-10-28",23.569,23.71,23.28,23.282,-0.218,-0.93,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-27",23.52,23.59,23.36,23.5,0.799,3.52,28000,{"date":1942,"open":1943,"high":1944,"low":1919,"close":1945,"change":1946,"percent_change":1078,"volume":1866,"transactions":9,"vwap":1945},"2025-10-24",22.76,22.822,22.701,0.031,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-23",22.36,22.78,22.67,0.51,2.3,27700,{"date":1956,"open":1957,"high":1949,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-22",22.24,22.14,22.16,-0.81,-3.53,43800,{"date":1964,"open":1919,"high":1965,"low":1966,"close":1967,"change":122,"percent_change":739,"volume":1968,"transactions":9,"vwap":1967},"2025-10-21",23.19,22.485,22.97,13300,{"date":1970,"open":1903,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1464,"transactions":9,"vwap":1973},"2025-10-20",22.9,22.61,22.72,0.81,3.7,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1682,"transactions":9,"vwap":1981},"2025-10-17",21.95,22.059999,21.62,21.91,-0.317,-1.43,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":754,"transactions":9,"vwap":1989},"2025-10-16",22.88,22.89,22.132,22.227,-0.625,-2.73,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":705,"volume":1832,"transactions":9,"vwap":1997},"2025-10-15",22.92,23.030001,22.71,22.852,-0.255,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":907,"volume":1694,"transactions":9,"vwap":2004},"2025-10-14",22.95,23.31,22.73,23.107,-0.644,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1706,"percent_change":1332,"volume":929,"transactions":9,"vwap":2010},"2025-10-13",24,23.37,23.751,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1562,"transactions":9,"vwap":2015},"2025-10-10",25.02,23.78,23.883,-0.916,-3.69,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":761,"transactions":9,"vwap":2022},"2025-10-09",25.25,24.678,24.799,-0.441,-1.75,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":152,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-08",25.08,25.32,24.94,25.24,1.41,32300,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1991,"volume":761,"transactions":9,"vwap":2037},"2025-10-07",25.52,24.82,24.89,-0.698,{"date":2040,"open":2041,"high":25,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-06",25.49,25.405,25.588,0.461,1.83,19600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-03",24.77,25.38,24.625,25.127,0.351,1.42,20200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":831,"volume":2063,"transactions":9,"vwap":2061},"2025-10-02",24.58,24.9,24.44,24.776,0.584,14700,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-01",24.12,24.32,24.192,0.098,0.41,20300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":959,"percent_change":2077,"volume":1562,"transactions":9,"vwap":2075},"2025-09-30",23.95,24.094,23.85,0.15,{"date":2079,"open":2076,"high":2080,"low":2076,"close":2081,"change":2082,"percent_change":2083,"volume":1283,"transactions":9,"vwap":2081},"2025-09-29",24.059999,24.059,0.957,4.14,{"date":2085,"open":2086,"high":1965,"low":2087,"close":2088,"change":2089,"percent_change":1260,"volume":740,"transactions":9,"vwap":2088},"2025-09-26",23.138,23.1,23.102,-0.056,{"date":2091,"open":1937,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":754,"transactions":9,"vwap":2093},"2025-09-25",23.62,23.158,-0.843,-3.51,{"date":2097,"open":2074,"high":2098,"low":2074,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-24",24.075001,24.00099945,0.357,1.51,1800,{"date":2104,"open":2074,"high":2105,"low":2092,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-23",24.1,23.644,-0.099,-0.42,15200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1088,"transactions":9,"vwap":2115},"2025-09-22",23.86,23.965,23.74,23.743,-0.562,-2.31,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2024,"volume":2124,"transactions":9,"vwap":2122},"2025-09-19",24.54,24.55,24.305,-0.432,9800,{"date":2126,"open":2127,"high":2037,"low":2127,"close":2128,"change":2129,"percent_change":2031,"volume":993,"transactions":9,"vwap":2128},"2025-09-18",24.63,24.737,0.344,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-17",24.45,24.56,24.19,24.393,-0.187,-0.76,16300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2058,"change":2144,"percent_change":1167,"volume":2145,"transactions":9,"vwap":2058},"2025-09-16",24.39,24.599,24.202,0.286,13900,{"date":2147,"open":2148,"high":2149,"low":2066,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-15",24.3,24.33,24.294,-0.285,-1.16,11200,{"date":2155,"open":2067,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":1366,"transactions":9,"vwap":2156},"2025-09-12",24.579,24.28,0.394,1.63,{"date":2161,"open":2066,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1619,"transactions":9,"vwap":2164},"2025-09-11",24.29,24.09,24.185,0.205,0.85,{"date":2168,"open":2008,"high":2134,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":1694,"transactions":9,"vwap":2169},"2025-09-10",23.98,0.388,1.64,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1276,"percent_change":1732,"volume":2178,"transactions":9,"vwap":2177},"2025-09-09",23.824,23.87,23.48,23.592,8500,{"date":2180,"open":2092,"high":2076,"low":2092,"close":2181,"change":382,"percent_change":1315,"volume":1211,"transactions":9,"vwap":2181},"2025-09-08",23.728,{"date":2183,"open":2184,"high":2185,"low":2009,"close":2186,"change":440,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-05",23.83,23.96,23.568,1.29,13500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-04",23.43,23.46,23.243,23.268,-0.417,-1.76,10400,{"date":2199,"open":2191,"high":2200,"low":2191,"close":2201,"change":2202,"percent_change":1178,"volume":1578,"transactions":9,"vwap":2201},"2025-09-03",23.75,23.685,0.282,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":209,"volume":2209,"transactions":9,"vwap":2207},"2025-09-02",22.93,23.51,23.403,0.054,1400,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":825,"transactions":9,"vwap":2214},"2025-08-29",23.653,23.3,23.349,-0.784,-3.25,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1201,"volume":2224,"transactions":9,"vwap":2222},"2025-08-28",24.36,24.47,24.13,24.133,-0.023,13000,{"date":2226,"open":2008,"high":2162,"low":2169,"close":2227,"change":2228,"percent_change":2229,"volume":2153,"transactions":9,"vwap":2227},"2025-08-27",24.156,0.223,0.93,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":209,"volume":2236,"transactions":9,"vwap":2234},"2025-08-26",23.54,23.943,23.933,0.055,13700,{"date":2238,"open":2239,"high":2148,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-25",24.049999,23.878,-1.135,-4.54,14600,{"date":2245,"open":2246,"high":2247,"low":2066,"close":2248,"change":2249,"percent_change":2250,"volume":1661,"transactions":9,"vwap":2248},"2025-08-22",24.68,25.13,25.013,0.903,3.75,{"date":2252,"open":2253,"high":2254,"low":2098,"close":2255,"change":2256,"percent_change":2257,"volume":929,"transactions":9,"vwap":2255},"2025-08-21",24.35,24.48,24.11,-0.5,-2.03,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":1661,"transactions":9,"vwap":2261},"2025-08-20",24.287,24.61,24.123,0.354,1.46,{"date":2266,"open":2267,"high":2267,"low":2221,"close":2268,"change":2269,"percent_change":411,"volume":2270,"transactions":9,"vwap":2268},"2025-08-19",24.83,24.256,-0.677,18000,{"date":2272,"open":2036,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2153,"transactions":9,"vwap":2275},"2025-08-18",25.07,24.67,24.933,-0.066,-0.26,{"date":2279,"open":2028,"high":2028,"low":2280,"close":2281,"change":1411,"percent_change":23,"volume":2282,"transactions":9,"vwap":2281},"2025-08-15",24.97,24.999,10600,{"date":2284,"open":2285,"high":2286,"low":2027,"close":2287,"change":2288,"percent_change":2289,"volume":2178,"transactions":9,"vwap":2287},"2025-08-14",25.2,25.46,25.183,-0.795,-3.06,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":499,"volume":1426,"transactions":9,"vwap":2293},"2025-08-13",25.63,25.978,25.58,0.478,{"date":2297,"open":2298,"high":2298,"low":2050,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-12",25.93,25.5,0.209,0.83,14200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":1857,"percent_change":2308,"volume":1464,"transactions":9,"vwap":2307},"2025-08-11",25.54,25.66,25.291,1.66,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":540,"volume":2316,"transactions":9,"vwap":2314},"2025-08-08",24.81,24.99,24.74,24.877,-0.163,21500,{"date":2318,"open":2319,"high":2320,"low":2311,"close":2321,"change":1743,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-07",24.909,25.049999,25.040001,1.55,23800,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":1439,"transactions":9,"vwap":2328},"2025-08-06",24.415,24.76,24.658,0.331,1.36,{"date":2332,"open":2220,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":769,"transactions":9,"vwap":2335},"2025-08-05",24.51,24.16,24.327,-0.192,-0.78,{"date":2339,"open":2132,"high":2340,"low":2132,"close":2341,"change":2342,"percent_change":2343,"volume":929,"transactions":9,"vwap":2341},"2025-08-04",24.69,24.519,0.306,1.26,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-01",24.79,24.8,24.21,24.213,-1.132,-4.47,10200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":879,"percent_change":1201,"volume":1027,"transactions":9,"vwap":2357},"2025-07-31",25.65,25.71,25.345,{"date":2359,"open":2305,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":190,"volume":868,"transactions":9,"vwap":2362},"2025-07-30",25.68,25.16,25.37,-0.095,{"date":2365,"open":2360,"high":2360,"low":2366,"close":2367,"change":2363,"percent_change":190,"volume":2368,"transactions":9,"vwap":2367},"2025-07-29",25.36,25.465,40800,{"date":2370,"open":2371,"high":2372,"low":2367,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-28",25.67,25.7,25.56,0.245,0.97,16700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":249,"volume":2383,"transactions":9,"vwap":2381},"2025-07-25",25.74,24.958,25.315,-0.401,6500,{"date":2385,"open":2373,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1174,"volume":1120,"transactions":9,"vwap":2388},"2025-07-24",25.807,25.55,25.716,0.066,{"date":2391,"open":2294,"high":2356,"low":2392,"close":2355,"change":1485,"percent_change":2256,"volume":2393,"transactions":9,"vwap":2355},"2025-07-23",25.41,8700,{"date":2395,"open":2305,"high":2396,"low":2305,"close":2397,"change":2398,"percent_change":1009,"volume":887,"transactions":9,"vwap":2397},"2025-07-22",25.96,25.78,0.524,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":654,"volume":2153,"transactions":9,"vwap":2403},"2025-07-21",25.59,25.69,25.256,-0.162,{"date":2406,"open":2371,"high":2371,"low":2407,"close":2408,"change":2151,"percent_change":2409,"volume":1353,"transactions":9,"vwap":2408},"2025-07-18",25.3,25.418,-1.11,{"date":2411,"open":2412,"high":2413,"low":2305,"close":2414,"change":759,"percent_change":972,"volume":2153,"transactions":9,"vwap":2414},"2025-07-17",25.6,25.83,25.703,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":856,"transactions":9,"vwap":2419},"2025-07-16",25.47,25.8,25.694,0.547,2.18,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1001,"volume":2429,"transactions":9,"vwap":2427},"2025-07-15",25.44,25.48,24.998,25.147,-0.628,21300,{"date":2431,"open":176,"high":176,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-14",25.72,25.775,0.369,1.45,17700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":953,"transactions":9,"vwap":2442},"2025-07-11",25.4,25.43,25.22,25.406,0.783,3.18,{"date":2446,"open":2447,"high":2448,"low":2221,"close":2449,"change":2450,"percent_change":1167,"volume":2451,"transactions":9,"vwap":2449},"2025-07-10",24.22,24.72,24.623,0.287,39300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":2458,"volume":1224,"transactions":9,"vwap":2455},"2025-07-09",23.91,24.336,23.79,0.551,2.32,{"date":2460,"open":2461,"high":2175,"low":2462,"close":2463,"change":382,"percent_change":1315,"volume":800,"transactions":9,"vwap":2463},"2025-07-08",23.77,23.65,23.785,{"date":2465,"open":1935,"high":2466,"low":2467,"close":2468,"change":1139,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-07",23.69,23.55,23.625,-0.84,49900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-03",23.99,24.02,23.801,23.826,-0.047,-0.2,14100,{"date":2481,"open":1926,"high":2482,"low":2206,"close":2483,"change":2484,"percent_change":722,"volume":1088,"transactions":9,"vwap":2483},"2025-07-02",23.94,23.873,0.808,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-01",23.29,23.34,23.065001,-0.829,-3.47,6800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-30",23.89,23.9,23.81,23.894,0.142,0.6,33100,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":811,"percent_change":2507,"volume":848,"transactions":9,"vwap":2506},"2025-06-27",23.8,23.7,23.752,-0.49,{"date":2509,"open":2510,"high":2495,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-26",23.84,23.744,23.869,-0.038,-0.16,5700,{"date":2517,"open":2518,"high":2473,"low":2497,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-25",23.93,23.907,0.432,1.84,17000,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":861,"percent_change":2528,"volume":1316,"transactions":9,"vwap":2527},"2025-06-24",23.4,23.57,23.475,2.11,{"date":2530,"open":1950,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1673,"volume":1492,"transactions":9,"vwap":2533},"2025-06-23",23.01,22.59,22.99,-0.044,{"date":2536,"open":2232,"high":1935,"low":1967,"close":2537,"change":2538,"percent_change":2539,"volume":1135,"transactions":9,"vwap":2537},"2025-06-20",23.034,-0.135,-0.58,{"date":2541,"open":2542,"high":2542,"low":2087,"close":2543,"change":2544,"percent_change":220,"volume":2243,"transactions":9,"vwap":2543},"2025-06-18",23.38,23.169,-0.14,{"date":2546,"open":1937,"high":2462,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":1492,"transactions":9,"vwap":2548},"2025-06-17",23.135,23.309,-0.747,-3.11,{"date":2552,"open":2553,"high":2221,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":960,"transactions":9,"vwap":2554},"2025-06-16",23.67,24.056,0.747,3.2,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2548,"change":2561,"percent_change":1412,"volume":980,"transactions":9,"vwap":2548},"2025-06-13",23.32,23.17,-0.32,{"date":2563,"open":2200,"high":2504,"low":2564,"close":2564,"change":2565,"percent_change":339,"volume":2566,"transactions":9,"vwap":2564},"2025-06-12",23.629,-0.322,200,{"date":2568,"open":2447,"high":2447,"low":2569,"close":2569,"change":2570,"percent_change":654,"volume":2479,"transactions":9,"vwap":2569},"2025-06-11",23.951,-0.155,{"date":2572,"open":2080,"high":2573,"low":2112,"close":2574,"change":2575,"percent_change":1643,"volume":2576,"transactions":9,"vwap":2574},"2025-06-10",24.695,24.106,0.136,52200,{"date":2578,"open":2579,"high":2474,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1155,"transactions":9,"vwap":2580},"2025-06-09",23.673,23.97,0.871,3.77,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":2421,"volume":993,"transactions":9,"vwap":2587},"2025-06-06",23.16,23.33,23.099001,0.492,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2592,"change":1872,"percent_change":2593,"volume":1378,"transactions":9,"vwap":2592},"2025-06-05",23.119,22.607,-2.62,{"date":2595,"open":2213,"high":2596,"low":1995,"close":2597,"change":2598,"percent_change":812,"volume":2599,"transactions":9,"vwap":2597},"2025-06-04",23.39,23.216,-0.243,9000,{"date":2601,"open":2009,"high":2602,"low":2009,"close":2603,"change":2604,"percent_change":2605,"volume":1426,"transactions":9,"vwap":2603},"2025-06-03",23.61,23.459,0.366,1.58,{"date":2607,"open":1967,"high":2608,"low":1967,"close":2609,"change":2610,"percent_change":550,"volume":832,"transactions":9,"vwap":2609},"2025-06-02",23.11,23.093,-0.382,{"date":2612,"open":1927,"high":2200,"low":2488,"close":2527,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2527},"2025-05-30",-0.217,-0.92,24700,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":1717,"transactions":9,"vwap":2619},"2025-05-29",24.23,23.692,-0.362,-1.5,{"date":2623,"open":2624,"high":2624,"low":2482,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-28",24.2,24.054001,-0.538,-2.19,400,{"date":2630,"open":2631,"high":2631,"low":2058,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-27",24.85,24.592,0.232,0.95,700,{"date":2637,"open":2058,"high":2058,"low":2219,"close":2219,"change":2638,"percent_change":1431,"volume":1236,"transactions":9,"vwap":2219},"2025-05-23",-0.411,{"date":2640,"open":2311,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":1141,"transactions":9,"vwap":2642},"2025-05-22",24.93,24.771,0.47,1.93,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":59,"volume":1211,"transactions":9,"vwap":2650},"2025-05-21",24.062,24.49,24.0030003,24.301,0.285,{"date":2653,"open":2232,"high":2654,"low":1937,"close":2654,"change":2655,"percent_change":2054,"volume":1211,"transactions":9,"vwap":2654},"2025-05-20",24.016001,0.336,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2659,"change":2660,"percent_change":1178,"volume":1148,"transactions":9,"vwap":2659},"2025-05-19",23.12,23.68,0.28,{"date":2662,"open":2542,"high":2663,"low":2542,"close":2525,"change":2664,"percent_change":2665,"volume":1432,"transactions":9,"vwap":2525},"2025-05-16",23.42,0.214,0.92,{"date":2667,"open":2668,"high":1936,"low":2669,"close":2670,"change":1623,"percent_change":2671,"volume":746,"transactions":9,"vwap":2670},"2025-05-15",23.049999,23.021,23.186,-0.09,{"date":2673,"open":2674,"high":2674,"low":2674,"close":2674,"change":2675,"percent_change":1017,"volume":2676,"transactions":9,"vwap":2674},"2025-05-14",23.206,-0.28,300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":2683,"volume":174,"transactions":9,"vwap":2680},"2025-05-13",23.45,23.486,23.44,0.604,2.64,{"date":2685,"open":2525,"high":2525,"low":2686,"close":2686,"change":2687,"percent_change":1674,"volume":848,"transactions":9,"vwap":2686},"2025-05-12",22.882,-0.252,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1327,"volume":1141,"transactions":9,"vwap":2692},"2025-05-09",23.2,23.105,23.134,0.289,{"date":2695,"open":2696,"high":1986,"low":2697,"close":2698,"change":2375,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-08",22.509,22.45,22.845,4.43,7000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2329,"percent_change":2707,"volume":1278,"transactions":9,"vwap":2706},"2025-05-07",21.98,22,21.87,21.875,1.54,{"date":2709,"open":1842,"high":2710,"low":1842,"close":2711,"change":2712,"percent_change":2713,"volume":848,"transactions":9,"vwap":2711},"2025-05-06",21.55,21.544,0.079,0.37,{"date":2715,"open":2716,"high":2717,"low":1877,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-05",21.32,21.56,21.465,-0.476,-2.17,11300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-02",22.08,22.089001,21.941,0.094,0.43,43200,{"date":2731,"open":2732,"high":2704,"low":2733,"close":2733,"change":2734,"percent_change":2735,"volume":840,"transactions":9,"vwap":2733},"2025-05-01",21.97,21.847,0.193,0.89,{"date":2737,"open":2738,"high":2738,"low":2738,"close":2738,"change":2739,"percent_change":2409,"volume":2740,"transactions":9,"vwap":2738},"2025-04-30",21.654,-0.242,100,{"date":2742,"open":2743,"high":2743,"low":2743,"close":2743,"change":2744,"percent_change":1315,"volume":783,"transactions":9,"vwap":2743},"2025-04-29",21.896,0.147,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":2750,"percent_change":2751,"volume":1432,"transactions":9,"vwap":2748},"2025-04-28",21.536,21.749,21.494,-0.191,-0.87,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2755},"2025-04-25",21.935,21.94,21.93,0.389,1.81,8000,{"date":2761,"open":2762,"high":2762,"low":2762,"close":2762,"change":2763,"percent_change":2764,"volume":2740,"transactions":9,"vwap":2762},"2025-04-24",21.551,-0.074,-0.34,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2566,"transactions":9,"vwap":2768},"2025-04-23",21.49,21.625,0.521,2.47,{"date":180,"open":2772,"high":2772,"low":2773,"close":2773,"change":2774,"percent_change":23,"volume":1471,"transactions":9,"vwap":2773},21.26,21.104,-0.156]