[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGC":3,"homepage-market-summary":29,"stock-historical-MAGC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGC","2026-10-05",{"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},"Roundhill China Magnificent Seven ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5413,0.975261,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},17.6,17.4,17.61,17.1435,0.4565,2.66,8804.528,29.2,16.28,7776.464177800797,10.2,502,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30,9639,3518092.508628,-28.48,"2025-04-23",[182,185,194,203,213,221,231,241,251,260,271,281,290,300,309,317,326,334,343,352,362,371,381,389,399,408,419,429,439,448,459,469,480,488,498,508,517,526,537,546,556,564,574,584,591,598,606,615,626,635,642,651,661,670,680,690,698,708,716,725,735,741,750,757,765,773,779,787,795,803,810,817,824,833,841,848,855,862,867,875,882,890,895,901,908,914,921,929,937,942,949,957,964,972,978,986,992,997,1004,1012,1019,1028,1036,1043,1051,1058,1063,1069,1074,1082,1088,1095,1100,1107,1113,1120,1126,1133,1141,1148,1154,1161,1167,1173,1180,1188,1194,1200,1206,1213,1220,1224,1230,1235,1242,1248,1254,1261,1268,1275,1281,1289,1295,1298,1304,1311,1317,1321,1329,1334,1340,1346,1350,1358,1364,1371,1379,1388,1394,1399,1401,1408,1413,1419,1425,1431,1436,1444,1449,1456,1462,1467,1474,1481,1487,1492,1499,1507,1513,1521,1527,1534,1540,1547,1556,1564,1569,1575,1583,1590,1597,1604,1612,1617,1624,1629,1633,1640,1646,1651,1657,1663,1669,1676,1682,1689,1696,1701,1708,1713,1719,1725,1731,1737,1743,1750,1757,1764,1770,1778,1784,1792,1801,1808,1814,1821,1828,1836,1842,1849,1856,1863,1871,1877,1883,1889,1896,1903,1908,1916,1922,1929,1938,1946,1953,1962,1969,1978,1985,1992,1997,2004,2010,2014,2022,2028,2035,2043,2051,2059,2067,2075,2083,2089,2095,2101,2109,2114,2120,2129,2137,2142,2149,2153,2162,2171,2178,2184,2190,2195,2202,2209,2217,2222,2229,2235,2241,2247,2252,2259,2261,2266,2272,2278,2282,2287,2292,2299,2305,2310,2313,2320,2326,2332,2337,2344,2348,2354,2359,2366,2374,2377,2383,2389,2393,2397,2404,2410,2417,2421,2426,2434,2437,2442,2447,2449,2453,2456,2462,2466,2471,2475,2479,2487,2491,2495,2501,2508,2511,2516,2521,2526,2532,2536,2541,2547,2553,2557,2563,2567,2572,2578,2584,2588,2593,2598,2602,2608,2614,2621,2627,2631,2635,2642,2647],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},88,17.5175,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",17.27,17.111,-0.4141,-2.36,9541.1489,112,17.1821,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",17.5999,17.5576,-0.0625,-0.35,237.8469,46,17.6002,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",17.74,17.62,17.6201,0.0442,0.25,6821.2939,50,17.6565,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":211,"vwap":220},"2026-09-29",17.55,17.5759,-0.3791,-2.11,975.1419,17.5561,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":156,"volume":228,"transactions":229,"vwap":230},"2026-09-28",17.89,18,17.85,17.955,0.1201,20942.73779,78,17.9355,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",17.7984,17.8551,17.8349,-0.1741,-0.97,878.376258,45,17.8529,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",18.09,17.99,18.009,-0.08,-0.44,1303.7899,57,18.0729,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",18.28,18.089,-0.5071,-2.73,2625.2799,47,18.2376,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",18.737,18.76,18.511,18.5961,0.0907,0.49,30842.928814,111,18.6453,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":50,"vwap":280},"2026-09-21",18.315,18.53,18.31,18.5054,0.4366,2.42,29938.046988,18.4886,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":161,"volume":287,"transactions":288,"vwap":289},"2026-09-18",18.091777,18.0999,18.0688,0.1568,1348.2939,29,18.0956,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",17.9,17.912,17.891,0.0424,0.24,1076.3929,52,17.9098,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":249,"vwap":308},"2026-09-16",17.94,17.84,17.8696,-0.2545,-1.4,2733.3929,17.8796,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":85,"volume":315,"transactions":211,"vwap":316},"2026-09-15",18.18,18.195,18.1241,-0.1464,4675.1149,18.1571,{"date":318,"open":311,"high":319,"low":311,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",18.36,18.2705,0.2896,1.61,4185.663,70,18.312,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":44,"volume":331,"transactions":332,"vwap":333},"2026-09-11",18.12,17.9809,0.1559,8711.0032,72,18.0267,{"date":335,"open":292,"high":292,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",17.8,17.825,-0.295,-1.63,6400.7102,101,17.8373,{"date":344,"open":345,"high":346,"low":328,"close":328,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",18.17,18.19,-0.5277,-2.83,18345.95047,105,18.1692,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",18.72,18.61,18.6477,-0.417,-2.19,2227.049364,71,18.6961,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19,19.0647,0.2688,1.43,1838.8558,32,19.0289,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",18.79,18.8,18.7959,-0.1207,-0.64,2302.4138,56,18.7837,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":115,"volume":386,"transactions":387,"vwap":388},"2026-09-02",19.12,18.9166,0.0666,7845.3829,44,18.9645,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",18.805,18.93,18.85,-0.1894,-0.99,29644.1188,120,18.8973,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":50,"vwap":407},"2026-08-31",19.3,19.031,19.0394,-0.3306,-1.71,17573.1175,19.0681,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",19.42,19.4257,19.3301,19.37,0.2059,1.07,7125.656985,59,19.4037,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",19.1,19.1641,19.08,-0.313,-1.61,11139.96783,79,19.0841,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",19.57,19.4707,19.4771,-0.1678,-0.85,447.8558,28,19.4974,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",19.55,19.6449,0.0277,0.14,1129.8558,41,19.5705,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.81,19.83,19.6001,19.6172,-0.3996,-2,4761.6344,75,19.6504,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",20.18,19.9701,20.0168,-0.0131,-0.07,6487.3274,76,20.0255,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",19.87,20.03,19.762,20.0299,-0.2701,-1.33,2687.207466,60,19.8784,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":332,"vwap":487},"2026-08-19",20,20.3,0.695,3.55,5530.933455,20.178,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":387,"vwap":497},"2026-08-18",19.65,19.6501,19.49,19.605,-0.065,-0.33,1430.1457,19.568,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",19.84,19.61,19.67,0.1352,0.69,2604.717845,66,19.6494,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":110,"volume":514,"transactions":515,"vwap":516},"2026-08-14",19.5499,19.45,19.5348,0.1406,2712.460588,49,19.489,{"date":518,"open":490,"high":490,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",19.33,19.3942,-0.4779,-2.4,5723.187837,102,19.4227,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",19.91,19.915,19.827,19.8721,-0.4259,-2.1,7292.9438,84,19.8581,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",20.71,20.298,-0.6771,-3.23,3857.4855,98,20.4344,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",20.7164,20.9751,20.66,0.3051,1.48,3428.563477,64,20.7968,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":149,"volume":561,"transactions":562,"vwap":563},"2026-08-07",20.62,20.67,0.2389,2098.612,38,20.6447,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",20.42,20.4311,20.34,-0.1986,-0.96,1379.664,54,20.4071,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",20.84,20.61,20.6297,-0.2403,-1.15,7668.887,73,20.6958,{"date":585,"open":539,"high":586,"low":558,"close":587,"change":588,"percent_change":588,"volume":589,"transactions":457,"vwap":590},"2026-08-04",20.88,20.87,0,7693.59,20.8077,{"date":592,"open":593,"high":593,"low":594,"close":587,"change":166,"percent_change":595,"volume":596,"transactions":332,"vwap":597},"2026-08-03",21,20.81,0.97,4312.845223,20.8686,{"date":599,"open":600,"high":600,"low":601,"close":559,"change":602,"percent_change":603,"volume":604,"transactions":446,"vwap":605},"2026-07-31",20.83,20.4684,-0.01,-0.05,3776.375329,20.6424,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":506,"vwap":614},"2026-07-30",20.52,20.68,20.5,-0.06,-0.29,3569.707,20.5795,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",20.47,20.8301,20.45,20.74,0.6536,3.25,13241.621,115,20.6256,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":341,"vwap":634},"2026-07-28",19.94,20.13,20.0864,0.3247,1.64,9436.707706,20.0667,{"date":636,"open":511,"high":637,"low":511,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":417,"vwap":641},"2026-07-27",19.7617,0.6952,3.65,1688.817937,19.5784,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",19.05,19.0665,-0.0279,-0.15,495.626624,39,19.0717,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",19.225,19.011,19.0944,-0.0273,-0.14,8840.516,69,19.164,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":572,"vwap":669},"2026-07-22",19.17,19.11,19.1217,-0.5526,-2.81,2537.192527,19.1343,{"date":671,"open":672,"high":673,"low":490,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",19.71,19.7205,19.6743,-0.4138,-2.06,4823.8897,65,19.7065,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",19.85,20.22,20.0881,0.5304,2.71,7851.2834,74,20.1566,{"date":691,"open":492,"high":692,"low":693,"close":694,"change":695,"percent_change":455,"volume":696,"transactions":659,"vwap":697},"2026-07-17",19.56,19.48,19.5577,-0.3998,2569.159906,19.5104,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-16",19.9,20.05,19.9575,0.4043,2.07,23443.1817,132,20.0057,{"date":709,"open":710,"high":490,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":350,"vwap":715},"2026-07-15",19.2,19.5532,0.5391,2.84,9086.825723,19.3809,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":678,"vwap":724},"2026-07-14",19.066,19.09,19.0141,0.1141,0.6,1757.184386,19.0631,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":659,"vwap":734},"2026-07-13",19.01,19.0101,18.87,18.9,-0.13,-0.68,6042.2987,18.9388,{"date":736,"open":719,"high":737,"low":738,"close":738,"change":739,"percent_change":70,"volume":740,"transactions":9,"vwap":738},"2026-07-10",19.18,19.030001,0.04,1900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",18.95,19.02,18.91,18.99,-0.037,-0.19,8000,{"date":751,"open":752,"high":664,"low":392,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",18.989,19.027,0.757,4.14,2900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",18.4,18.2,18.27,0.185,1.02,7800,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",18.14,18.24,18.084999,0.535,3.05,4000,{"date":774,"open":775,"high":775,"low":776,"close":215,"change":777,"percent_change":100,"volume":778,"transactions":9,"vwap":215},"2026-07-02",17.66,17.502,0.098,3000,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",17.57,17.65,17.452,0.474,2.79,8600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":777,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",16.98,17.030001,16.84,16.978,0.58,9100,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",16.9,16.86,16.88,0.29,1.75,3700,{"date":804,"open":25,"high":805,"low":25,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",16.61,16.59,0.174,1.06,6900,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":667,"volume":816,"transactions":9,"vwap":814},"2026-06-25",16.5,16.525,16.416,-0.474,8800,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",17.01,16.89,-0.174,-1.02,3600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",17.11,17.13,16.99,17.063999,-0.466,-2.66,5700,{"date":834,"open":835,"high":17,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",17.5,17.36,17.53,-0.241,-1.36,15900,{"date":842,"open":225,"high":225,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",17.68,17.771,-0.117,-0.65,6300,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",18.25,17.888,-0.352,-1.93,10300,{"date":856,"open":857,"high":858,"low":345,"close":768,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":768},"2026-06-16",18.3,18.33,-0.52,-2.77,13900,{"date":863,"open":730,"high":364,"low":263,"close":263,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":263},"2026-06-15",0.031,0.17,10500,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",18.62,18.735,18.729,-0.004,-0.02,4600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",18.32,18.733,-0.076,-0.4,3400,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",18.86,18.781,18.809,0.088,0.47,4200,{"date":891,"open":374,"high":393,"low":892,"close":893,"change":894,"percent_change":70,"volume":772,"transactions":9,"vwap":893},"2026-06-09",18.65,18.721,0.039,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":749,"transactions":9,"vwap":898},"2026-06-08",18.89,18.682,-0.198,-1.05,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",19.25,18.88,-0.498,-2.57,2400,{"date":909,"open":401,"high":910,"low":401,"close":911,"change":912,"percent_change":913,"volume":907,"transactions":9,"vwap":911},"2026-06-04",19.54,19.378,-0.062,-0.32,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":802,"transactions":9,"vwap":918},"2026-06-03",19.8,19.415,19.44,-0.687,-3.41,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",20.2,20.36,20.127,0.792,4.1,7400,{"date":930,"open":931,"high":932,"low":710,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",19.255,19.43,19.335,0.335,1.76,10600,{"date":938,"open":939,"high":719,"low":939,"close":364,"change":940,"percent_change":657,"volume":941,"transactions":9,"vwap":364},"2026-05-29",18.971,-0.026,7300,{"date":943,"open":364,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-05-28",19.025999,18.818,-0.307,-1.59,11200,{"date":950,"open":693,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",19.6,19.28,19.333,-0.603,-3.02,14600,{"date":958,"open":490,"high":959,"low":490,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",19.95,19.936,0.329,1.68,13600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":756,"transactions":9,"vwap":969},"2026-05-22",19.515,19.659,19.512,19.607,-0.255,-1.28,{"date":973,"open":974,"high":471,"low":932,"close":975,"change":976,"percent_change":425,"volume":977,"transactions":9,"vwap":975},"2026-05-21",19.75,19.862,-0.325,9200,{"date":979,"open":980,"high":683,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",20.030001,19.992,20.187,-0.043,-0.21,8400,{"date":987,"open":482,"high":988,"low":482,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",20.23,0.281,1.41,2800,{"date":993,"open":482,"high":482,"low":528,"close":994,"change":995,"percent_change":657,"volume":996,"transactions":9,"vwap":994},"2026-05-18",19.949,-0.027,1800,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":377,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",20.040001,20.07,19.976,-3.1,16100,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",21.5,20.55,20.616,-0.884,-4.11,6400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1006,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-05-13",20.75,21.62,1.085,5.31,27500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",20.43,20.435,20.38,20.415,-0.291,-1.41,1500,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",20.9,20.65,20.706,0.046,0.22,3200,{"date":1037,"open":1038,"high":1039,"low":550,"close":550,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":550},"2026-05-08",20.712,20.728,-0.169,-0.81,7500,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",20.77,20.97,20.829,-0.141,-0.67,7700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1046,"change":1056,"percent_change":771,"volume":1057,"transactions":9,"vwap":1046},"2026-05-06",20.35,20.98,20.29,0.62,2700,{"date":1059,"open":619,"high":1060,"low":1053,"close":1053,"change":1061,"percent_change":900,"volume":1062,"transactions":9,"vwap":1053},"2026-05-05",20.455,-0.215,15600,{"date":1064,"open":576,"high":576,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1062,"transactions":9,"vwap":1066},"2026-05-04",20.53,20.565,-0.045,-0.22,{"date":1070,"open":1071,"high":1072,"low":1071,"close":577,"change":872,"percent_change":873,"volume":1073,"transactions":9,"vwap":577},"2026-05-01",20.39,20.69,3500,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",20.25,20.63,20.614,0.318,1.57,13400,{"date":1083,"open":1084,"high":924,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1057,"transactions":9,"vwap":1085},"2026-04-29",20.21,20.296,0.091,0.45,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":889,"transactions":9,"vwap":1092},"2026-04-28",20.33,20.195,20.205,-0.315,-1.54,{"date":1096,"open":608,"high":1097,"low":619,"close":608,"change":1098,"percent_change":602,"volume":1099,"transactions":9,"vwap":608},"2026-04-27",20.54,-0.003,10900,{"date":1101,"open":1023,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-24",20.523,20.37,0.144,0.71,5100,{"date":1108,"open":558,"high":558,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1050,"transactions":9,"vwap":1110},"2026-04-23",20.27,20.379,-0.641,-3.05,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":889,"transactions":9,"vwap":1117},"2026-04-22",21.11,21.12,21.02,-0.115,-0.54,{"date":1121,"open":1122,"high":1122,"low":1115,"close":1123,"change":1124,"percent_change":831,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",21.51,21.135,-0.578,4300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":732,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",21.59,21.75,21.713,-0.149,2100,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",22,21.84,21.862,0.092,0.42,5800,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":713,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",21.596,21.885,21.77,0.601,6700,{"date":1149,"open":1150,"high":1151,"low":586,"close":1151,"change":1152,"percent_change":1153,"volume":802,"transactions":9,"vwap":1151},"2026-04-15",20.92,21.169,0.164,0.78,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":740,"transactions":9,"vwap":1158},"2026-04-14",20.91,21.1,21.0049992,0.025,0.12,{"date":1162,"open":1163,"high":1054,"low":1164,"close":1054,"change":1165,"percent_change":125,"volume":1166,"transactions":9,"vwap":1054},"2026-04-13",20.8,20.795,0.206,1400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":845,"percent_change":1172,"volume":778,"transactions":9,"vwap":1171},"2026-04-10",20.975,21.030001,20.774,-0.56,{"date":1174,"open":1175,"high":1176,"low":1072,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",20.726,20.891,-0.226,-1.07,11600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1106,"transactions":9,"vwap":1185},"2026-04-08",21.155,21.195,21.08,21.117,0.869,4.29,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":732,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",20.166,20.248,-0.138,400,{"date":1195,"open":461,"high":1196,"low":461,"close":1197,"change":1198,"percent_change":1199,"volume":174,"transactions":9,"vwap":1197},"2026-04-06",20.56,20.386,-0.008,-0.04,{"date":1201,"open":1053,"high":1202,"low":988,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-02",20.394,-0.234,-1.13,800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",20.78,20.628,-0.247,-1.18,2200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",20.524,20.875,0.532,2.62,700,{"date":1221,"open":924,"high":924,"low":1090,"close":1222,"change":1223,"percent_change":100,"volume":1027,"transactions":9,"vwap":1222},"2026-03-30",20.343,0.113,{"date":1225,"open":1226,"high":1226,"low":988,"close":988,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":988},"2026-03-27",20.545,-0.402,-1.95,2300,{"date":1231,"open":1030,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":860,"volume":881,"transactions":9,"vwap":1233},"2026-03-26",20.94,20.632,-0.588,{"date":1236,"open":1237,"high":1237,"low":1116,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-25",21.3,21.22,0.724,3.53,2500,{"date":1243,"open":1065,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":51,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",20.59,20.496,0.036,1200,{"date":1249,"open":1250,"high":1031,"low":1250,"close":1251,"change":1034,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-23",20.24,20.46,1.09,16400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1250,"change":859,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1250},"2026-03-20",20.4,20.44,20.237,-2.5,2600,{"date":1262,"open":1263,"high":1263,"low":1031,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-19",20.85,20.76,-0.2,-0.95,6200,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",21.38,20.96,-0.616,-2.86,3900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1160,"volume":1205,"transactions":9,"vwap":1279},"2026-03-17",21.8,21.81,21.576,0.026,{"date":1282,"open":1283,"high":1284,"low":1030,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-16",21.16,21.71,21.55,0.661,3.16,8300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1056,"volume":764,"transactions":9,"vwap":1293},"2026-03-13",21.25,21.36,20.889,0.129,{"date":1296,"open":1263,"high":1030,"low":1264,"close":1264,"change":1068,"percent_change":900,"volume":1297,"transactions":9,"vwap":1264},"2026-03-12",3800,{"date":1299,"open":1300,"high":1184,"low":1301,"close":1054,"change":199,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1054},"2026-03-11",21.065001,20.93,-1.64,4900,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1303,"transactions":9,"vwap":1308},"2026-03-10",21.09,21.52,21.33,0.38,1.81,{"date":1312,"open":1313,"high":1054,"low":1097,"close":1314,"change":267,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",20.6,20.95,2.39,6100,{"date":1318,"open":923,"high":1007,"low":923,"close":1251,"change":1319,"percent_change":1320,"volume":772,"transactions":9,"vwap":1251},"2026-03-06",0.34,1.69,{"date":1322,"open":1323,"high":683,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-05",20.1,19.959,20.12,-0.435,-2.12,8200,{"date":1330,"open":619,"high":1244,"low":619,"close":1331,"change":1332,"percent_change":1333,"volume":1260,"transactions":9,"vwap":1331},"2026-03-04",20.555,0.175,0.86,{"date":1335,"open":923,"high":1071,"low":1336,"close":1023,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1023},"2026-03-03",19.975,-0.43,-2.07,14200,{"date":1341,"open":1030,"high":1342,"low":1343,"close":594,"change":1344,"percent_change":971,"volume":1345,"transactions":9,"vwap":594},"2026-03-02",20.949,20.7,-0.27,23500,{"date":1347,"open":1283,"high":1283,"low":1184,"close":1184,"change":1348,"percent_change":1349,"volume":772,"transactions":9,"vwap":1184},"2026-02-27",-0.155,-0.73,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-26",21.37,21.2,21.235,-0.555,-2.55,11500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":465,"percent_change":913,"volume":1363,"transactions":9,"vwap":1362},"2026-02-25",21.6,21.82,21.79,10200,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":873,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",21.68,21.9,21.86,-0.09,9400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":166,"volume":1378,"transactions":9,"vwap":1376},"2026-02-23",22.049999,22.155,21.87,21.88,0.043,4700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-20",21.72,21.91,21.35,21.837,0.017,0.08,4100,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1361,"change":1392,"percent_change":1393,"volume":778,"transactions":9,"vwap":1361},"2026-02-19",21.89,21.78,-0.133,-0.61,{"date":1395,"open":1361,"high":1373,"low":1361,"close":1396,"change":1397,"percent_change":1398,"volume":1125,"transactions":9,"vwap":1396},"2026-02-18",21.953,0.133,0.61,{"date":1400,"open":1367,"high":1367,"low":1284,"close":1361,"change":465,"percent_change":913,"volume":889,"transactions":9,"vwap":1361},"2026-02-17",{"date":1402,"open":1403,"high":1404,"low":1403,"close":1390,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1390},"2026-02-13",21.66,21.94,0.07,0.32,4400,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1361,"change":377,"percent_change":1412,"volume":809,"transactions":9,"vwap":1361},"2026-02-12",22.38,21.711,-2.85,{"date":1414,"open":1415,"high":1415,"low":1410,"close":1416,"change":1417,"percent_change":1418,"volume":881,"transactions":9,"vwap":1416},"2026-02-11",22.55,22.46,-0.105,-0.47,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":800,"volume":996,"transactions":9,"vwap":1423},"2026-02-10",22.4,22.64,22.565,0.065,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":612,"volume":941,"transactions":9,"vwap":1429},"2026-02-09",22.36,22.65,22.5,-0.066,{"date":1432,"open":1373,"high":1433,"low":1373,"close":1433,"change":1434,"percent_change":1435,"volume":1229,"transactions":9,"vwap":1433},"2026-02-06",22.566,0.651,2.97,{"date":1437,"open":1438,"high":1439,"low":1382,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-05",22.059999,22.26,21.915,0.125,0.57,5400,{"date":1445,"open":1135,"high":1135,"low":1284,"close":1362,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1362},"2026-02-04",-0.654,-2.91,5600,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":816,"transactions":9,"vwap":1453},"2026-02-03",22.52,22.23,22.444,-0.451,-1.97,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":822,"volume":1387,"transactions":9,"vwap":1460},"2026-02-02",22.8,22.98,22.895,-0.235,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":846,"percent_change":256,"volume":1316,"transactions":9,"vwap":1466},"2026-01-30",23.62,23.049999,23.13,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":772,"transactions":9,"vwap":1471},"2026-01-29",24.11,23.51,23.78,-0.054,-0.23,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":807,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-28",23.987,23.8,23.834,0.74,12300,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1386,"percent_change":1319,"volume":1486,"transactions":9,"vwap":1485},"2026-01-27",23.9,23.614,23.66,5200,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1348,"percent_change":846,"volume":1147,"transactions":9,"vwap":1491},"2026-01-26",23.7,23.505,23.58,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":983,"percent_change":1498,"volume":832,"transactions":9,"vwap":1497},"2026-01-23",23.699,23.744,23.675,23.735,-0.18,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-22",23.83,23.99,23.778,0.267,1.14,39900,{"date":1508,"open":1509,"high":1464,"low":1510,"close":1511,"change":1512,"percent_change":149,"volume":977,"transactions":9,"vwap":1511},"2026-01-21",23.54,23.36,23.511,0.273,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1339,"transactions":9,"vwap":1518},"2026-01-20",23.44,24,23,23.238,-0.622,-2.61,{"date":1522,"open":1523,"high":1523,"low":1497,"close":1524,"change":1525,"percent_change":339,"volume":1526,"transactions":9,"vwap":1524},"2026-01-16",24.24,23.86,-0.396,15100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1033,"percent_change":1533,"volume":816,"transactions":9,"vwap":1532},"2026-01-15",24.21,24.385,24.066999,24.256,0.19,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1529,"change":984,"percent_change":1539,"volume":1387,"transactions":9,"vwap":1529},"2026-01-14",24.19,24.26,24.184,-0.86,{"date":1541,"open":1469,"high":1542,"low":1469,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-13",24.64,24.42,-0.63,-2.51,60800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-12",24.69,25.1,24.653,25.049999,1.036,4.31,12100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1363,"transactions":9,"vwap":1561},"2026-01-09",23.976,24.049999,23.94,24.014,-0.246,-1.01,{"date":1565,"open":1566,"high":1537,"low":1567,"close":1537,"change":1533,"percent_change":1568,"volume":778,"transactions":9,"vwap":1537},"2026-01-08",24.18,23.838,0.79,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1081,"transactions":9,"vwap":1572},"2026-01-07",24.5,24.07,-0.667,-2.7,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1498,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",24.9,24.98,24.7,24.737,-0.044,23200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":1370,"transactions":9,"vwap":1586},"2026-01-05",24.75,24.781,24.345,-0.029,-0.12,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":816,"transactions":9,"vwap":1594},"2026-01-02",24.55,24.86,24.81,1.03,4.33,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1471,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1471},"2025-12-31",24.63,23.64,-0.274,-1.14,18500,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-30",24.3,24.02,24.054001,-0.894,-3.58,3300,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":570,"volume":1316,"transactions":9,"vwap":1615},"2025-12-29",24.61,24.948,-0.242,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-26",24.97,25.19,0.37,1.49,4500,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1386,"percent_change":1406,"volume":1297,"transactions":9,"vwap":1628},"2025-12-24",24.99,24.78,24.82,{"date":1630,"open":1614,"high":1585,"low":1614,"close":1631,"change":657,"percent_change":1172,"volume":1632,"transactions":9,"vwap":1631},"2025-12-23",24.74,5500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":880,"volume":1639,"transactions":9,"vwap":1637},"2025-12-22",24.79,24.96,24.88,-0.1,4800,{"date":1641,"open":1642,"high":1578,"low":1643,"close":1578,"change":1644,"percent_change":1645,"volume":816,"transactions":9,"vwap":1578},"2025-12-19",24.94,24.77,0.452,1.84,{"date":1647,"open":1648,"high":1599,"low":1571,"close":1649,"change":1650,"percent_change":161,"volume":874,"transactions":9,"vwap":1649},"2025-12-18",24.52,24.528,0.214,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":928,"transactions":9,"vwap":1654},"2025-12-17",24.95,24.314,-0.361,-1.46,{"date":1658,"open":1659,"high":1659,"low":1648,"close":1660,"change":1661,"percent_change":1662,"volume":749,"transactions":9,"vwap":1660},"2025-12-16",24.76,24.675,-0.245,-0.98,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1267,"transactions":9,"vwap":1666},"2025-12-15",25.032,24.92,-0.301,-1.19,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":647,"volume":991,"transactions":9,"vwap":1674},"2025-12-12",25.47,25.53,25.189,25.221,-0.039,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":873,"percent_change":246,"volume":1260,"transactions":9,"vwap":1681},"2025-12-11",25.28,25.32,25.15,25.26,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1678,"change":1687,"percent_change":1688,"volume":1011,"transactions":9,"vwap":1678},"2025-12-10",25.3,25.405,25.175,0.136,0.54,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1241,"transactions":9,"vwap":1692},"2025-12-09",25.025999,25.144,25,-0.317,-1.25,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1067,"percent_change":1498,"volume":1241,"transactions":9,"vwap":1699},"2025-12-08",25.42,25.461,25.397,{"date":1702,"open":1703,"high":1704,"low":1693,"close":1705,"change":1165,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-05",25.5,25.63,25.506,0.81,5300,{"date":1709,"open":1710,"high":1710,"low":1678,"close":1684,"change":130,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1684},"2025-12-04",25.6,0.36,1600,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1473,"percent_change":1718,"volume":1011,"transactions":9,"vwap":1717},"2025-12-03",25.35,25.2,25.21,-0.9,{"date":1720,"open":1721,"high":1721,"low":1679,"close":1722,"change":1723,"percent_change":1724,"volume":772,"transactions":9,"vwap":1722},"2025-12-02",25.85,25.44,-0.31,-1.2,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":990,"volume":1147,"transactions":9,"vwap":1729},"2025-12-01",25.25,25.8,25.75,0.357,{"date":1732,"open":1680,"high":1733,"low":1680,"close":1734,"change":1735,"percent_change":1736,"volume":1140,"transactions":9,"vwap":1734},"2025-11-28",25.452,25.393,0.067,0.26,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":889,"transactions":9,"vwap":1740},"2025-11-26",26.049999,25.326,-0.075,-0.3,{"date":1744,"open":1678,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":889,"transactions":9,"vwap":1747},"2025-11-25",25.48,25.231,25.401,0.121,0.48,{"date":1751,"open":1681,"high":1752,"low":1753,"close":1678,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1678},"2025-11-24",25.285,25.111,0.722,2.94,8700,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":832,"transactions":9,"vwap":1761},"2025-11-21",24.2,24.691,24.558,0.202,0.83,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":764,"transactions":9,"vwap":1767},"2025-11-20",25.135,24.356,-0.636,-2.54,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-19",25.4,24.87,24.992,-0.612,-2.39,14500,{"date":1779,"open":1710,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1178,"volume":1011,"transactions":9,"vwap":1782},"2025-11-18",25.69,25.38,25.604,-0.276,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1623,"transactions":9,"vwap":1789},"2025-11-17",26.1,26.151,25.83,25.88,-0.148,-0.57,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-14",26.01,26.475,25.84,26.028,-0.501,-1.89,17000,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1418,"volume":1807,"transactions":9,"vwap":1805},"2025-11-13",27,26.404,26.529,-0.126,124200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":377,"volume":1132,"transactions":9,"vwap":1811},"2025-11-12",26.63,26.655,26.57,-0.173,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":881,"transactions":9,"vwap":1818},"2025-11-11",26.955,26.97,26.828,-0.068,-0.25,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1827,"volume":1073,"transactions":9,"vwap":1824},"2025-11-10",26.76,26.896,26.751,0.475,1.8,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":395,"volume":1835,"transactions":9,"vwap":1833},"2025-11-07",26.8,26.82,26.16,26.421,-0.265,9900,{"date":1837,"open":1831,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1139,"volume":740,"transactions":9,"vwap":1840},"2025-11-06",26.83,26.603,26.686,0.112,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1288,"transactions":9,"vwap":1846},"2025-11-05",26.15,26.64,26.574,0.427,1.63,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1486,"transactions":9,"vwap":1853},"2025-11-04",26,26.38,26.147,-0.558,-2.09,{"date":1857,"open":1831,"high":1831,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-03",26.636,26.705,-0.103,-0.38,13200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1866},"2025-10-31",26.75,26.808,26.58,-0.252,-0.93,11800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1870,"transactions":9,"vwap":1874},"2025-10-30",27.22,27.059999,-0.62,-2.24,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1711,"volume":881,"transactions":9,"vwap":1881},"2025-10-29",27.95,27.59,27.68,0.1,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":984,"percent_change":1888,"volume":956,"transactions":9,"vwap":1887},"2025-10-28",27.655,27.339,27.58,-0.76,{"date":1890,"open":1891,"high":437,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-27",27.7,27.79,0.431,1.58,8100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1405,"volume":1316,"transactions":9,"vwap":1901},"2025-10-24",27.476,27.533,27.346,27.359,0.018,{"date":1904,"open":1803,"high":1905,"low":1803,"close":1906,"change":1434,"percent_change":1907,"volume":764,"transactions":9,"vwap":1906},"2025-10-23",27.53,27.341,2.44,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":786,"transactions":9,"vwap":1913},"2025-10-22",26.95,26.992,26.54,26.69,-0.269,-1,{"date":1917,"open":1803,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1855,"volume":948,"transactions":9,"vwap":1920},"2025-10-21",27.040001,26.946,26.959,-0.576,{"date":1923,"open":1924,"high":1925,"low":1803,"close":1926,"change":1927,"percent_change":1928,"volume":1274,"transactions":9,"vwap":1926},"2025-10-20",27.18,27.56,27.535,0.531,1.97,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-17",26.27,27.109,26.2,27.0039997,0.014,0.05,10800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1940,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1940},"2025-10-16",26.99,27.26,26.93,-0.224,-0.82,12200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":161,"volume":1288,"transactions":9,"vwap":1951},"2025-10-15",27.29,27.45,27.08,27.214,0.237,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-14",26.5,27.25,26.48,26.977,-0.282,-1.03,12000,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1267,"transactions":9,"vwap":1966},"2025-10-13",27.5,27.192,27.259,0.678,2.55,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-10",28.1,28.31,26.43,26.581,-1.599,-5.67,22700,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":816,"transactions":9,"vwap":1982},"2025-10-09",28.605,28.112,28.18,-0.711,-2.46,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-08",28.604,28.91,28.891,0.98,12800,{"date":1993,"open":24,"high":24,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1945,"transactions":9,"vwap":1994},"2025-10-07",28.61,-0.505,-1.73,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1369,"volume":2003,"transactions":9,"vwap":2001},"2025-10-06",28.78,29.18,29.115,-0.025,9000,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1723,"percent_change":900,"volume":2009,"transactions":9,"vwap":2008},"2025-10-03",29.5,29.0049992,29.14,17800,{"date":2011,"open":176,"high":176,"low":2012,"close":2013,"change":1442,"percent_change":1928,"volume":861,"transactions":9,"vwap":2013},"2025-10-02",29.34,29.45,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1448,"transactions":9,"vwap":2019},"2025-10-01",28.85,28.895,28.75,28.88,0.255,0.89,{"date":2023,"open":2024,"high":2019,"low":2025,"close":2026,"change":1424,"percent_change":2027,"volume":1370,"transactions":9,"vwap":2026},"2025-09-30",28.77,28.54,28.625,0.23,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":322,"volume":2034,"transactions":9,"vwap":2032},"2025-09-29",28.665,28.479,28.56,0.453,10000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":772,"transactions":9,"vwap":2040},"2025-09-26",28.07,28.11,27.99,28.107,-0.528,-1.84,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2046},"2025-09-25",28.3,28.635,28.27,0.319,1.13,15000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-24",28.33,28.585,28.316,0.716,2.59,38700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":941,"transactions":9,"vwap":2064},"2025-09-23",27.8,27.825,27.585,27.6,-0.368,-1.32,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-22",27.94,28.182,27.968,-0.201,-0.71,14800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":859,"volume":2082,"transactions":9,"vwap":2080},"2025-09-19",28.38,28.41,28.12,28.169,-0.147,12500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2055,"change":2088,"percent_change":1204,"volume":1862,"transactions":9,"vwap":2055},"2025-09-18",28.22,28.4,28.175,-0.324,{"date":2090,"open":2091,"high":2092,"low":2053,"close":2093,"change":1967,"percent_change":278,"volume":2094,"transactions":9,"vwap":2093},"2025-09-17",28.53,28.72,28.64,20300,{"date":2096,"open":2097,"high":2037,"low":1925,"close":2098,"change":1217,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-16",27.64,27.962,1.94,20800,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-15",27.4,27.555,27.43,0.502,1.86,14300,{"date":2110,"open":2111,"high":2111,"low":1830,"close":2112,"change":2113,"percent_change":846,"volume":928,"transactions":9,"vwap":2112},"2025-09-12",27.11,26.928,-0.177,{"date":2115,"open":1913,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1907,"volume":1357,"transactions":9,"vwap":2118},"2025-09-11",27.17,26.68,27.105,0.645,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-10",26.589,26.6,26.411,26.46,-0.411,-1.53,29400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2132},"2025-09-09",26.78,26.871,26.73,0.441,1.67,16900,{"date":2138,"open":1933,"high":1957,"low":2139,"close":1973,"change":2140,"percent_change":2141,"volume":2108,"transactions":9,"vwap":1973},"2025-09-08",25.98,0.444,1.71,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":881,"transactions":9,"vwap":2146},"2025-09-05",26.023001,25.831,25.986,0.374,1.46,{"date":2150,"open":1728,"high":1728,"low":1671,"close":2151,"change":2152,"percent_change":455,"volume":1639,"transactions":9,"vwap":2151},"2025-09-04",25.612,-0.523,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-03",26.09,26.18,25.95,26.135,-0.134,-0.51,10100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-02",25.81,26.28,25.79,26.269,0.333,1.28,66800,{"date":2172,"open":1739,"high":1739,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-29",25.652,25.936,0.312,1.22,16500,{"date":2179,"open":2180,"high":2181,"low":1698,"close":2182,"change":2183,"percent_change":1888,"volume":794,"transactions":9,"vwap":2182},"2025-08-28",25.59,25.65,25.624,-0.196,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":435,"percent_change":2189,"volume":816,"transactions":9,"vwap":2188},"2025-08-27",25.89,25.55,25.82,-3.19,{"date":2191,"open":2192,"high":2193,"low":2123,"close":2194,"change":588,"percent_change":588,"volume":816,"transactions":9,"vwap":2194},"2025-08-26",26.79,26.929,26.67,{"date":2196,"open":2197,"high":1803,"low":2198,"close":2194,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2194},"2025-08-25",26.77,26.591,0.074,0.28,21800,{"date":2203,"open":2204,"high":2205,"low":2165,"close":2206,"change":2207,"percent_change":2208,"volume":764,"transactions":9,"vwap":2206},"2025-08-22",26.29,26.659,26.596,0.798,3.09,{"date":2210,"open":2211,"high":1728,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-21",25.76,25.7,25.798,0.028,0.11,9300,{"date":2218,"open":1796,"high":1721,"low":2219,"close":2220,"change":2221,"percent_change":984,"volume":1632,"transactions":9,"vwap":2220},"2025-08-20",25.71,25.77,-0.053,{"date":2223,"open":1851,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":794,"transactions":9,"vwap":2226},"2025-08-19",26.139,25.78,25.823,-0.129,-0.5,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1882,"volume":1042,"transactions":9,"vwap":2233},"2025-08-18",26.122,25.92,25.952,0.027,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1479,"volume":740,"transactions":9,"vwap":2239},"2025-08-15",25.94,25.878,25.925,0.191,{"date":2242,"open":1933,"high":1933,"low":1703,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-14",25.734,-0.766,-2.89,15700,{"date":2248,"open":1933,"high":2249,"low":1933,"close":1955,"change":2250,"percent_change":2251,"volume":861,"transactions":9,"vwap":1955},"2025-08-13",26.56,0.939,3.67,{"date":2253,"open":2254,"high":2180,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-12",25.030001,25.561,0.611,2.45,16700,{"date":2260,"open":1727,"high":1727,"low":1637,"close":1653,"change":2088,"percent_change":971,"volume":1945,"transactions":9,"vwap":1653},"2025-08-11",{"date":2262,"open":1680,"high":2263,"low":1680,"close":2264,"change":2265,"percent_change":1265,"volume":1611,"transactions":9,"vwap":2264},"2025-08-08",25.31,25.274,-0.051,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1875,"volume":1229,"transactions":9,"vwap":2270},"2025-08-07",25.445,25.318,25.325,-0.158,{"date":2273,"open":2274,"high":2275,"low":1717,"close":2276,"change":2277,"percent_change":1153,"volume":1363,"transactions":9,"vwap":2276},"2025-08-06",25.29,25.489,25.483,0.198,{"date":2279,"open":1781,"high":2280,"low":1752,"close":1752,"change":2281,"percent_change":1723,"volume":802,"transactions":9,"vwap":1752},"2025-08-05",25.52,-0.079,{"date":2283,"open":1703,"high":1703,"low":1681,"close":2284,"change":2285,"percent_change":2286,"volume":1756,"transactions":9,"vwap":2284},"2025-08-04",25.364,0.538,2.17,{"date":2288,"open":1717,"high":1717,"low":1579,"close":2289,"change":2290,"percent_change":2291,"volume":1639,"transactions":9,"vwap":2289},"2025-08-01",24.826,-0.509,-2.01,{"date":2293,"open":1620,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1172,"volume":2298,"transactions":9,"vwap":2296},"2025-07-31",25.46,25.02,25.335,-0.142,9500,{"date":2300,"open":2301,"high":2301,"low":1671,"close":2302,"change":954,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-30",25.99,25.477,-2.31,12400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":199,"percent_change":2066,"volume":2034,"transactions":9,"vwap":2309},"2025-07-29",26.12,26.374,26.08,{"date":2311,"open":2312,"high":2312,"low":1973,"close":1973,"change":970,"percent_change":570,"volume":1407,"transactions":9,"vwap":1973},"2025-07-28",26.81,{"date":2314,"open":2315,"high":2133,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1303,"transactions":9,"vwap":2317},"2025-07-25",26.7,26.52,26.685,-0.239,-0.89,{"date":2321,"open":1817,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2228,"volume":1443,"transactions":9,"vwap":2324},"2025-07-24",27.07,26.85,26.924,-0.136,{"date":2327,"open":2328,"high":1924,"low":2323,"close":1874,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1874},"2025-07-23",26.9,0.44,1.65,15300,{"date":2333,"open":2334,"high":1845,"low":2204,"close":2335,"change":2336,"percent_change":962,"volume":963,"transactions":9,"vwap":2335},"2025-07-22",26.345,26.62,0.439,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":37,"volume":2343,"transactions":9,"vwap":2341},"2025-07-21",25.91,26.35,26.181,0.171,20100,{"date":2345,"open":2307,"high":2346,"low":1794,"close":1794,"change":2347,"percent_change":322,"volume":2094,"transactions":9,"vwap":1794},"2025-07-18",26.25,0.413,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":595,"volume":1486,"transactions":9,"vwap":2352},"2025-07-17",25.27,25.67,25.597,0.247,{"date":2355,"open":1781,"high":1781,"low":2356,"close":1715,"change":657,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1715},"2025-07-16",25.16,-0.55,7100,{"date":2360,"open":1727,"high":2361,"low":1680,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-15",25.549,25.49,0.93,3.79,18800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":296,"volume":2373,"transactions":9,"vwap":2371},"2025-07-14",24.6,24.68,24.43,24.56,0.06,8500,{"date":2375,"open":1549,"high":1549,"low":2376,"close":1571,"change":1405,"percent_change":800,"volume":963,"transactions":9,"vwap":1571},"2025-07-11",24.16,{"date":2378,"open":2379,"high":2380,"low":2376,"close":2370,"change":2381,"percent_change":1589,"volume":2382,"transactions":9,"vwap":2370},"2025-07-10",24.39,24.455,-0.03,20500,{"date":2384,"open":1571,"high":1592,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1106,"transactions":9,"vwap":2386},"2025-07-09",24.4,24.46,-0.48,-1.92,{"date":2390,"open":1693,"high":2391,"low":1642,"close":1642,"change":2392,"percent_change":2176,"volume":874,"transactions":9,"vwap":1642},"2025-07-08",25.12,0.3,{"date":2394,"open":2395,"high":1635,"low":1571,"close":1542,"change":2396,"percent_change":846,"volume":928,"transactions":9,"vwap":1542},"2025-07-07",24.58,-0.16,{"date":2398,"open":1578,"high":1578,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-03",24.775,24.8,-0.36,-1.43,6600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2356,"change":880,"percent_change":2409,"volume":809,"transactions":9,"vwap":2356},"2025-07-02",25.17,25.229,25.13,-1.56,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":1387,"transactions":9,"vwap":2414},"2025-07-01",25.33,25.584,25.56,0.13,0.51,{"date":2418,"open":1703,"high":1703,"low":2419,"close":2420,"change":1369,"percent_change":199,"volume":1073,"transactions":9,"vwap":2420},"2025-06-30",25.277,25.43,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2280,"change":1093,"percent_change":2425,"volume":1632,"transactions":9,"vwap":2280},"2025-06-27",25.36,25.62,-1.22,{"date":2427,"open":1781,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-26",25.97,25.321,25.835,0.315,1.23,10700,{"date":2435,"open":2436,"high":2436,"low":2280,"close":2280,"change":1723,"percent_change":1724,"volume":1166,"transactions":9,"vwap":2280},"2025-06-25",25.621,{"date":2438,"open":2439,"high":1788,"low":2439,"close":1788,"change":105,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1788},"2025-06-24",25.45,2.91,11100,{"date":2443,"open":1593,"high":1550,"low":1594,"close":1550,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1550},"2025-06-23",0.41,1.66,15400,{"date":2448,"open":1550,"high":1550,"low":1549,"close":1549,"change":913,"percent_change":971,"volume":1611,"transactions":9,"vwap":1549},"2025-06-20",{"date":2450,"open":2451,"high":1680,"low":2452,"close":2452,"change":1344,"percent_change":1178,"volume":1229,"transactions":9,"vwap":2452},"2025-06-18",25.104,25.01,{"date":2454,"open":2412,"high":2187,"low":1678,"close":1678,"change":1203,"percent_change":2455,"volume":756,"transactions":9,"vwap":1678},"2025-06-17",-0.92,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":784,"percent_change":2461,"volume":881,"transactions":9,"vwap":2460},"2025-06-16",25.521,25.72,25.514,1.89,{"date":2463,"open":1715,"high":1715,"low":2464,"close":2464,"change":2465,"percent_change":860,"volume":802,"transactions":9,"vwap":2464},"2025-06-13",25.040001,-0.714,{"date":2467,"open":2211,"high":2430,"low":1729,"close":2468,"change":2469,"percent_change":2470,"volume":847,"transactions":9,"vwap":2468},"2025-06-12",25.754,-0.446,-1.7,{"date":2472,"open":2473,"high":2473,"low":2307,"close":1933,"change":1160,"percent_change":2474,"volume":985,"transactions":9,"vwap":1933},"2025-06-11",26.33,0.46,{"date":2476,"open":1851,"high":2309,"low":2220,"close":2309,"change":2477,"percent_change":793,"volume":2478,"transactions":9,"vwap":2309},"2025-06-10",0.15,50800,{"date":2480,"open":2481,"high":2307,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-09",26.07,25.86,25.93,0.101,0.39,49000,{"date":2488,"open":1671,"high":2489,"low":1671,"close":2489,"change":2490,"percent_change":1589,"volume":1443,"transactions":9,"vwap":2489},"2025-06-06",25.829,-0.031,{"date":2492,"open":2301,"high":2493,"low":1728,"close":2482,"change":1405,"percent_change":2494,"volume":2161,"transactions":9,"vwap":2482},"2025-06-05",26.14,0.27,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2166,"change":2499,"percent_change":2500,"volume":2216,"transactions":9,"vwap":2166},"2025-06-04",25.457,25.809,0.612,2.43,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":907,"transactions":9,"vwap":2505},"2025-06-03",25.24,25.165,25.178,0.358,1.44,{"date":2509,"open":2368,"high":1628,"low":2395,"close":1628,"change":115,"percent_change":367,"volume":2510,"transactions":9,"vwap":1628},"2025-06-02",12600,{"date":2512,"open":1659,"high":1627,"low":1606,"close":2513,"change":2514,"percent_change":1112,"volume":2515,"transactions":9,"vwap":2513},"2025-05-30",24.47,-0.769,24000,{"date":2517,"open":1717,"high":1678,"low":1550,"close":2518,"change":2336,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-29",25.239,1.77,6800,{"date":2522,"open":1681,"high":1681,"low":2400,"close":2400,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2400},"2025-05-28",-0.835,-3.26,43800,{"date":2527,"open":2188,"high":2188,"low":1745,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-27",25.635,-1.155,-4.31,26500,{"date":2533,"open":2534,"high":1910,"low":2534,"close":2192,"change":1068,"percent_change":1041,"volume":2535,"transactions":9,"vwap":2192},"2025-05-23",26.71,7600,{"date":2537,"open":2538,"high":2538,"low":1830,"close":2539,"change":2540,"percent_change":2215,"volume":1288,"transactions":9,"vwap":2539},"2025-05-22",27.19,27.01,0.03,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":1589,"percent_change":247,"volume":2546,"transactions":9,"vwap":2545},"2025-05-21",27.1,27.3,26.98,24800,{"date":2548,"open":2549,"high":1924,"low":2550,"close":2543,"change":2551,"percent_change":2552,"volume":2343,"transactions":9,"vwap":2543},"2025-05-20",26.96,26.34,0.4,1.5,{"date":2554,"open":2555,"high":2534,"low":2165,"close":2315,"change":1406,"percent_change":2556,"volume":2304,"transactions":9,"vwap":2315},"2025-05-19",26.47,1.21,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1852,"change":130,"percent_change":1319,"volume":2562,"transactions":9,"vwap":1852},"2025-05-16",26.36,26.45,26.3,8900,{"date":2564,"open":1865,"high":1865,"low":2565,"close":2204,"change":377,"percent_change":2566,"volume":1339,"transactions":9,"vwap":2204},"2025-05-15",26.02,-2.38,{"date":2568,"open":2569,"high":2570,"low":1838,"close":1942,"change":1621,"percent_change":2571,"volume":2403,"transactions":9,"vwap":1942},"2025-05-14",27.15,27.16,1.39,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2249,"change":1498,"percent_change":1049,"volume":2577,"transactions":9,"vwap":2249},"2025-05-13",26.53,26.72,26.254,22200,{"date":2579,"open":1803,"high":1941,"low":2117,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-12",26.74,0.91,3.52,44200,{"date":2585,"open":2493,"high":2493,"low":2225,"close":1788,"change":647,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1788},"2025-05-09",-0.58,13500,{"date":2589,"open":2459,"high":2590,"low":2459,"close":2139,"change":156,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2139},"2025-05-08",25.999,2.65,19500,{"date":2594,"open":2595,"high":2596,"low":2350,"close":2263,"change":2319,"percent_change":2597,"volume":2082,"transactions":9,"vwap":2263},"2025-05-07",25.73,25.815,-3.4,{"date":2599,"open":2301,"high":2600,"low":2301,"close":1933,"change":444,"percent_change":1688,"volume":2601,"transactions":9,"vwap":1933},"2025-05-06",26.355,15800,{"date":2603,"open":1728,"high":2604,"low":2605,"close":2606,"change":70,"percent_change":1706,"volume":2607,"transactions":9,"vwap":2606},"2025-05-05",26.102,25.785,26.059999,18300,{"date":2609,"open":2424,"high":2610,"low":1671,"close":1721,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1721},"2025-05-02",25.9,1.2,4.87,53500,{"date":2615,"open":1614,"high":2616,"low":2617,"close":2618,"change":166,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-01",24.765,24.521,24.65,0.82,13300,{"date":2622,"open":2385,"high":2623,"low":2379,"close":2624,"change":2625,"percent_change":115,"volume":2626,"transactions":9,"vwap":2624},"2025-04-30",24.71,24.45,0.085,6000,{"date":2628,"open":1571,"high":2629,"low":2630,"close":2630,"change":1417,"percent_change":1337,"volume":1363,"transactions":9,"vwap":2630},"2025-04-29",24.57,24.365,{"date":2632,"open":2629,"high":1585,"low":2633,"close":2513,"change":2401,"percent_change":2634,"volume":2201,"transactions":9,"vwap":2513},"2025-04-28",24.37,-1.45,{"date":2636,"open":1642,"high":1642,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-04-25",24.631,24.83,0.16,0.65,28500,{"date":2643,"open":2644,"high":2645,"low":1543,"close":2646,"change":2372,"percent_change":296,"volume":2304,"transactions":9,"vwap":2646},"2025-04-24",24.66,24.771,24.67,{"date":180,"open":1577,"high":1717,"low":2371,"close":1614,"change":612,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1614},-1.16,48900]