[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCIQ":3,"homepage-market-summary":27,"stock-historical-NCIQ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"NCIQ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Hashdex Nasdaq CME Crypto Index ETF Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Rio De Janeiro",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.76,21.89,21.91,21.585,21.08,0.68,3.23,43172.789714,34.26,14.38,45133.7429484741,37.1,413,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":12},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},36983,13498969.480067,-6.6,"2025-04-23",[179,182,191,201,211,221,231,241,250,261,267,276,285,295,306,316,326,335,346,354,363,374,383,392,403,413,423,434,444,454,464,474,485,496,506,515,526,536,544,555,565,576,585,594,604,613,623,630,638,647,657,666,674,684,694,702,709,718,725,732,741,749,757,765,773,779,787,794,803,812,819,825,833,841,848,855,860,868,874,882,888,894,900,906,914,922,930,937,945,954,960,965,972,980,988,993,1002,1008,1015,1024,1031,1040,1047,1056,1063,1069,1075,1082,1090,1096,1103,1108,1115,1122,1127,1133,1138,1145,1152,1158,1163,1170,1178,1185,1193,1201,1210,1219,1227,1236,1245,1252,1259,1267,1273,1279,1286,1295,1301,1308,1314,1320,1328,1336,1343,1351,1359,1368,1375,1383,1389,1395,1403,1411,1419,1425,1432,1438,1443,1452,1459,1465,1473,1481,1488,1494,1499,1506,1512,1520,1527,1535,1543,1551,1559,1565,1573,1582,1590,1598,1605,1613,1622,1630,1638,1645,1653,1662,1668,1675,1682,1688,1694,1702,1708,1716,1724,1731,1738,1745,1754,1760,1769,1777,1785,1793,1798,1804,1811,1819,1827,1835,1842,1850,1859,1867,1876,1885,1892,1896,1904,1912,1919,1928,1937,1944,1952,1961,1967,1975,1984,1992,2001,2009,2017,2025,2034,2040,2049,2057,2066,2075,2082,2091,2099,2107,2115,2123,2131,2139,2147,2154,2160,2168,2176,2185,2193,2200,2208,2215,2223,2231,2239,2247,2254,2261,2269,2277,2286,2293,2301,2309,2317,2323,2331,2338,2343,2350,2356,2361,2368,2377,2385,2391,2397,2402,2409,2418,2425,2434,2441,2446,2453,2459,2468,2473,2479,2486,2491,2498,2504,2510,2517,2524,2532,2540,2544,2549,2555,2563,2568,2576,2584,2591,2597,2605,2611,2616,2622,2628,2634,2642,2649,2655,2661,2666,2672,2681,2686,2694,2700,2707,2712,2720,2727,2733,2736,2743,2749,2756,2763,2770,2776,2783,2792,2799,2804,2811,2817,2825,2831,2838,2844,2853,2861,2867,2875,2879,2886,2893,2900,2906,2913,2918,2924],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},412,21.7287,{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",21.97,22.14,-0.39,-1.82,58168.653674,457,21.4423,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",21.28,21.5889,21.47,0.25,1.18,8558.693438,152,21.415,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",21.71,21.9,21.2,21.22,0,51114.619212,378,21.3642,{"date":212,"open":213,"high":214,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",21.53,21.6,21.1,0.04,0.19,62866.958575,464,21.2437,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":84,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",21.32,21.45,21.0601,21.18,-1.12,60971.103434,477,21.2174,{"date":232,"open":195,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",21.54,21.33,21.42,-0.05,-0.23,87366.875062,407,21.4331,{"date":242,"open":193,"high":243,"low":244,"close":195,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",21.57,21.23,0.07,0.33,94074.193692,336,21.4796,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",21.82,21.83,21.3173,21.4,-0.51,-2.33,24870.758968,242,21.4361,{"date":262,"open":14,"high":263,"low":14,"close":16,"change":216,"percent_change":49,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.03,106414.255171,542,21.9651,{"date":268,"open":243,"high":269,"low":243,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.938,21.87,1.16,5.6,64661.785499,394,21.841,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",19.85,20.71,1.41,7.31,28628.632779,228,20.4682,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",19.22,19.445,19.3,0.1494,0.78,119172.834176,319,19.3104,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",19.08,19.28,18.94,19.1506,-0.0394,-0.21,84103.622364,504,19.0849,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",19.57,18.96,19.19,-0.87,-4.34,69911.924865,403,19.2421,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",19.69,20.12,20.06,0.45,2.29,50855.048641,368,20.0208,{"date":327,"open":328,"high":329,"low":308,"close":330,"change":245,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",19.7,20.187,19.61,0.36,78758.188465,547,19.7205,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",19.49,19.59,19.42,19.54,-0.36,-1.81,92704.542608,351,19.5233,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":236,"percent_change":351,"volume":352,"transactions":239,"vwap":353},"2026-09-09",20.25,19.86,19.9,-0.25,97213.016217,19.9176,{"date":355,"open":278,"high":356,"low":328,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",20.01,19.95,-0.12,-0.6,121862.859075,508,19.912,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",20.04,20.095,19.99,20.07,-0.53,-2.57,77259.333048,315,20.0657,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":197,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",19.73,20.62,20.6,6.08,104288.331106,390,20.3658,{"date":384,"open":385,"high":386,"low":387,"close":339,"change":388,"percent_change":302,"volume":389,"transactions":390,"vwap":391},"2026-09-02",19.34,19.48,19.295,-0.04,48838.839768,274,19.4164,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",19.67,19.82,19.25,19.46,-0.42,-2.11,50484.079606,277,19.553,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":189,"vwap":412},"2026-08-31",19.74,19.98,19.695,19.88,0.29,1.48,197589.506268,19.8689,{"date":414,"open":415,"high":416,"low":417,"close":338,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",20.08,20.11,19.5,-0.57,-2.83,49815.710334,300,19.6392,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",20.13,20.43,20.0361,20.16,0.365,1.84,82694.991006,391,20.24,{"date":435,"open":394,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",19.84,19.665,19.795,-0.145,-0.73,29002.173279,163,19.7398,{"date":445,"open":446,"high":319,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",19.91,19.7813,19.94,0.0205,0.1,43392.804202,339,19.958,{"date":455,"open":365,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",20.18,19.8,19.9195,0.5995,3.1,66459.993031,314,19.9617,{"date":465,"open":466,"high":338,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",19.41,19.23,19.32,1.04,5.69,132562.782009,604,19.3793,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",18.11,18.42,17.9101,18.28,1.22,7.15,66989.61915,452,18.1963,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",16.2,17.22,16.135,17.06,1.02,6.36,73602.549864,385,17.0222,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":245,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",16.085,16.12,16.03,16.04,0.44,63978.806028,306,16.0481,{"date":507,"open":508,"high":501,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":314,"vwap":514},"2026-08-17",15.83,15.8238,15.97,0.26,1.65,43361.453859,15.9661,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.67,15.7501,15.6,15.71,-0.0934,-0.59,14708.01993,121,15.6984,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",15.92,15.711,15.8034,0.0084,0.05,6481.388006,155,15.8068,{"date":537,"open":528,"high":528,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",15.795,-0.015,-0.09,14349.67001,137,15.8405,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",15.95,15.99,15.7768,15.81,-0.15,-0.94,53202.021523,420,15.844,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",16.16,15.8863,15.96,-0.1843,-1.14,54518.684418,330,15.9798,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",16.18,16.24,16.035,16.1443,0.1443,0.9,10636.477706,176,16.171,{"date":577,"open":547,"high":578,"low":510,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",16.13,16,-0.17,-1.05,20425.492014,174,16.0251,{"date":586,"open":587,"high":487,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",15.91,16.17,0.1493,0.93,49250.252894,322,16.1438,{"date":595,"open":596,"high":500,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",15.8927,15.885,16.0207,0.077,0.48,93496.318094,181,15.9846,{"date":605,"open":517,"high":546,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",15.6651,15.9437,0.2437,1.55,14677.319173,190,15.803,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",15.93,15.61,15.7,-0.48,-2.97,70803.491157,316,15.7002,{"date":624,"open":625,"high":625,"low":578,"close":567,"change":113,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",16.22,2.21,22288.564004,200,16.1751,{"date":631,"open":500,"high":632,"low":508,"close":508,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",16.11,-0.11,-0.69,31208.680523,399,15.9284,{"date":639,"open":549,"high":640,"low":641,"close":642,"change":341,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",15.98,15.69,15.94,-2.21,42132.76547,227,15.8969,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",16.27,16.3,16.1501,0.3,1.88,61663.852024,331,16.2745,{"date":658,"open":659,"high":660,"low":661,"close":579,"change":662,"percent_change":311,"volume":663,"transactions":664,"vwap":665},"2026-07-24",15.9999,16.01,15.8599,-0.14,43540.590147,258,15.9871,{"date":667,"open":625,"high":668,"low":632,"close":669,"change":670,"percent_change":342,"volume":671,"transactions":672,"vwap":673},"2026-07-23",16.25,16.14,-0.2978,24975.861687,180,16.146,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",16.35,16.51,16.4378,-0.0922,-0.56,36327.614376,260,16.4289,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",16.53,16.64,16.5001,0.31,1.91,44064.853454,291,16.5584,{"date":695,"open":500,"high":696,"low":697,"close":625,"change":511,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",16.4,15.9801,1.63,135467.893728,461,16.2206,{"date":703,"open":704,"high":547,"low":705,"close":559,"change":388,"percent_change":351,"volume":706,"transactions":707,"vwap":708},"2026-07-17",15.66,15.56,32132.067188,257,15.8628,{"date":710,"open":711,"high":712,"low":640,"close":579,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",16.06,16.15,-0.22,-1.36,73771.260335,235,16.0243,{"date":719,"open":676,"high":720,"low":487,"close":625,"change":721,"percent_change":722,"volume":723,"transactions":283,"vwap":724},"2026-07-15",16.38,0.08,0.5,18592.255467,16.2327,{"date":726,"open":579,"high":712,"low":528,"close":669,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",0.6556,4.23,27683.364248,211,16.1045,{"date":733,"open":705,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":534,"vwap":740},"2026-07-13",15.62,15.44,15.4844,-0.4116,-2.59,5998.394304,15.5378,{"date":742,"open":510,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",16.052999,15.88,15.896,0.175,1.11,4000,{"date":750,"open":616,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",15.73,15.59,15.721,0.226,1.46,8300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":738,"volume":764,"transactions":9,"vwap":762},"2026-07-08",15.41,15.5,15.33,15.495,-0.412,8900,{"date":766,"open":767,"high":768,"low":617,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",15.75,16.02,15.907,-0.013,-0.08,30100,{"date":774,"open":775,"high":547,"low":775,"close":528,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":528},"2026-07-06",15.38,0.61,3.98,103800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",15.425,15.28,15.31,0.37,2.48,31800,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":246,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",14.58,15.24,14.94,2.26,35000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",14.52,14.7,14.43,14.61,-0.398,-2.65,76800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",14.84,15.04,14.635,15.0080004,0.228,1.54,12400,{"date":813,"open":796,"high":814,"low":815,"close":816,"change":49,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",14.925,14.49,14.78,1.23,72900,{"date":820,"open":821,"high":821,"low":23,"close":822,"change":580,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",15.08,14.6,-1.15,9000,{"date":826,"open":827,"high":828,"low":822,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",15.22,15.27,14.77,-0.61,-3.97,13400,{"date":834,"open":835,"high":836,"low":837,"close":775,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":775},"2026-06-23",15.34,15.48,15.32,-0.54,-3.39,48500,{"date":842,"open":843,"high":625,"low":844,"close":528,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":528},"2026-06-22",16.07,15.9,0.28,1.79,74800,{"date":849,"open":640,"high":640,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",15.47,15.64,-0.31,-1.94,63500,{"date":856,"open":557,"high":696,"low":844,"close":546,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":546},"2026-06-17",-0.35,-2.15,73600,{"date":861,"open":862,"high":863,"low":864,"close":650,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":650},"2026-06-16",16.44,16.46,16.28,-0.28,-1.69,42100,{"date":869,"open":870,"high":871,"low":677,"close":870,"change":590,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",16.58,16.765,5.94,73000,{"date":875,"open":734,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",15.82,15.55,15.65,-0.06,-0.38,27100,{"date":883,"open":836,"high":884,"low":885,"close":520,"change":502,"percent_change":886,"volume":887,"transactions":9,"vwap":520},"2026-06-11",15.77,15.39,2.88,156000,{"date":889,"open":890,"high":891,"low":890,"close":828,"change":388,"percent_change":892,"volume":893,"transactions":9,"vwap":828},"2026-06-10",15.2,15.46,-0.26,29500,{"date":895,"open":896,"high":897,"low":821,"close":783,"change":398,"percent_change":898,"volume":899,"transactions":9,"vwap":783},"2026-06-09",15.459,15.49,-2.67,67900,{"date":901,"open":641,"high":642,"low":902,"close":751,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":751},"2026-06-08",15.655,0.84,5.64,168300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",15.58,14.57,14.89,-0.965,-6.09,272300,{"date":915,"open":916,"high":917,"low":751,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",15.76,16.049999,15.855,-0.455,-2.79,48400,{"date":923,"open":924,"high":925,"low":568,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",16.67,16.71,16.31,-0.49,-2.92,70000,{"date":931,"open":488,"high":488,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",16.59,16.8,-1.02,-5.72,116100,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":939},"2026-06-01",17.82,17.885,17.653,-0.43,-2.36,21500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",18.07,18.4,18.049999,18.25,0.044,0.24,24500,{"date":955,"open":476,"high":950,"low":956,"close":957,"change":958,"percent_change":959,"volume":764,"transactions":9,"vwap":957},"2026-05-28",17.995,18.206,-0.394,-2.12,{"date":961,"open":62,"high":962,"low":963,"close":62,"change":302,"percent_change":227,"volume":964,"transactions":9,"vwap":62},"2026-05-27",18.68,18.52,16100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":216,"percent_change":68,"volume":971,"transactions":9,"vwap":970},"2026-05-26",19.049999,19.27,18.74,18.81,20600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":898,"volume":979,"transactions":9,"vwap":977},"2026-05-22",19.15,19.17,18.731,18.77,-0.514,21900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":845,"volume":987,"transactions":9,"vwap":985},"2026-05-21",19.12,19.31,19.061001,19.284,0.054,10900,{"date":989,"open":982,"high":298,"low":982,"close":467,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":467},"2026-05-20",0.17,0.89,26800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",18.98,19.13,18.91,19.059999,-0.07,-0.37,30500,{"date":1003,"open":396,"high":1004,"low":1005,"close":996,"change":359,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-05-18",19.33,18.92,-3.04,29900,{"date":1009,"open":278,"high":1010,"low":1011,"close":376,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":376},"2026-05-15",19.87,19.645,-0.64,-3.14,12700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",19.949,20.5,19.93,20.37,0.508,2.56,38600,{"date":1025,"open":1026,"high":1026,"low":407,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",20.030001,19.862,-0.312,-1.55,30700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",20.17,20.19,19.981,20.174,-0.366,-1.78,26200,{"date":1041,"open":1042,"high":1043,"low":428,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",20.27,20.54,0.511,2.55,47300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",19.89,20.065001,19.845,20.028999,0.029,0.15,10600,{"date":1057,"open":1058,"high":1058,"low":349,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",20.21,20,-0.293,-1.44,149400,{"date":1064,"open":426,"high":426,"low":433,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",20.293,0.003,0.01,59600,{"date":1070,"open":1071,"high":1072,"low":1034,"close":1071,"change":1073,"percent_change":1074,"volume":1068,"transactions":9,"vwap":1071},"2026-05-05",20.29,20.33,0.333,1.67,{"date":1076,"open":1077,"high":416,"low":330,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",19.75,19.957,0.364,1.86,277500,{"date":1083,"open":1084,"high":328,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",19.6,19.55,19.593,0.413,2.15,47900,{"date":1091,"open":967,"high":1092,"low":1093,"close":1092,"change":689,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",19.18,19.02,1.64,128100,{"date":1097,"open":467,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":929,"transactions":9,"vwap":1100},"2026-04-29",19.259,18.83,18.87,-0.3,-1.56,{"date":1104,"open":1105,"high":975,"low":1106,"close":975,"change":999,"percent_change":341,"volume":1107,"transactions":9,"vwap":975},"2026-04-28",19.11,18.97,49200,{"date":1109,"open":417,"high":1110,"low":975,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",19.62,19.24,-0.248,-1.27,21100,{"date":1116,"open":1084,"high":1110,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-24",19.43,19.488,-0.002,-0.01,21400,{"date":1123,"open":337,"high":1124,"low":468,"close":337,"change":852,"percent_change":1125,"volume":1126,"transactions":9,"vwap":337},"2026-04-23",19.66,-1.57,43900,{"date":1128,"open":457,"high":1129,"low":1130,"close":457,"change":159,"percent_change":1131,"volume":1132,"transactions":9,"vwap":457},"2026-04-22",19.929,19.78,4.65,61400,{"date":1134,"open":1092,"high":1135,"low":1005,"close":1005,"change":1136,"percent_change":1137,"volume":756,"transactions":9,"vwap":1005},"2026-04-21",19.2,-0.33,-1.71,{"date":1139,"open":1140,"high":468,"low":1141,"close":396,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":396},"2026-04-20",19.01,18.865,-0.388,-1.98,57100,{"date":1146,"open":397,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1045,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",19.79,19.37,19.638,0.488,64800,{"date":1153,"open":1154,"high":974,"low":1155,"close":974,"change":1156,"percent_change":19,"volume":1157,"transactions":9,"vwap":974},"2026-04-16",19,18.595,0.13,28600,{"date":1159,"open":1160,"high":998,"low":1161,"close":1093,"change":409,"percent_change":609,"volume":1162,"transactions":9,"vwap":1093},"2026-04-15",18.82,18.64,43200,{"date":1164,"open":1165,"high":396,"low":1166,"close":1167,"change":49,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-14",18.93,18.66,18.73,0.97,32200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-13",17.96,18.55,17.92,0.06,0.32,51500,{"date":1179,"open":1180,"high":963,"low":1181,"close":1182,"change":409,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",18.24,18.169,18.49,1.59,52200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":991,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",17.97,18.3,17.825,18.2,0.16,41100,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",18.36,17.89,18.040001,0.58,3.32,67700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",17.3,17.49,17.14,17.46,-0.16,-0.91,40200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",17.58,17.78,17.53,17.62,0.62,3.65,56200,{"date":1220,"open":1221,"high":1222,"low":687,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",16.78,17.049999,17,-0.359,-2.07,87300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",17.44,17.56,17.291,17.359,0.129,0.75,21800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",16.97,17.39,16.91,17.23,0.34,2.01,46400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1156,"percent_change":291,"volume":1251,"transactions":9,"vwap":1250},"2026-03-30",17.19,17.245,16.79,16.89,57800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":359,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",17.1,16.65,16.76,-3.46,135700,{"date":1260,"open":1261,"high":1262,"low":1203,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",17.61,17.73,17.36,-0.55,-3.07,112700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":409,"percent_change":512,"volume":1272,"transactions":9,"vwap":1271},"2026-03-25",18.147,18.22,17.91,44400,{"date":1274,"open":1172,"high":1275,"low":1276,"close":1215,"change":1000,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1215},"2026-03-24",18.01,17.553,-2.06,126500,{"date":1280,"open":1281,"high":1270,"low":1282,"close":1283,"change":1284,"percent_change":1198,"volume":1285,"transactions":9,"vwap":1283},"2026-03-23",18,17.859,17.99,0.104,46000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-20",17.875,17.938,17.746,17.886,-0.074,-0.41,15300,{"date":1296,"open":1297,"high":949,"low":1215,"close":1172,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1172},"2026-03-19",17.67,-0.18,-0.99,110600,{"date":1302,"open":1303,"high":1303,"low":947,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",18.5,18.14,-0.9,-4.73,44300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1175,"percent_change":1176,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",18.88,19.1,19.040001,22100,{"date":1315,"open":997,"high":998,"low":1316,"close":995,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":995},"2026-03-16",18.67,1.03,5.74,46600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-13",18.51,18.65,17.95,0.114,0.64,39300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":713,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",17.72,17.84,17.688,17.836,-0.039,7500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1288,"change":1341,"percent_change":491,"volume":1342,"transactions":9,"vwap":1288},"2026-03-11",17.87,17.945,17.63,0.181,9800,{"date":1344,"open":1345,"high":476,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-10",17.9,17.605,17.694,0.188,1.07,11600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":810,"volume":1358,"transactions":9,"vwap":1356},"2026-03-09",17.38,17.64,17.31,17.506,0.266,66800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",17.47,17.48,17.15,17.24,-0.81,-4.49,8200,{"date":1369,"open":1370,"high":1371,"low":1324,"close":949,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":949},"2026-03-05",18.37,18.41,-0.504,-2.72,9600,{"date":1376,"open":1377,"high":969,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-04",18.32,18.12,18.554,1.312,7.61,19300,{"date":1384,"open":1238,"high":1355,"low":1221,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-03",17.242,-0.338,-1.92,7400,{"date":1390,"open":1391,"high":1213,"low":1391,"close":1212,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1212},"2026-03-02",16.62,0.917,5.5,19500,{"date":1396,"open":1397,"high":1398,"low":870,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",16.82,16.98,16.663,-0.535,-3.11,16500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-26",17.43,16.99,17.198,-0.489,-2.76,14100,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-25",16.9,17.71,17.687,1.332,8.14,9900,{"date":1420,"open":547,"high":1421,"low":528,"close":1422,"change":1423,"percent_change":450,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",16.365,16.355,0.017,44900,{"date":1426,"open":1427,"high":1427,"low":568,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-23",16.75,16.338,-0.851,-4.95,11200,{"date":1433,"open":1434,"high":1364,"low":1406,"close":1435,"change":1436,"percent_change":42,"volume":1437,"transactions":9,"vwap":1435},"2026-02-20",17.040001,17.189,0.149,5600,{"date":1439,"open":1249,"high":1440,"low":925,"close":1434,"change":1441,"percent_change":56,"volume":1442,"transactions":9,"vwap":1434},"2026-02-19",17.059999,0.177,23300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-18",17.09,17.255,16.84,16.863,-0.418,-2.42,8400,{"date":1453,"open":1454,"high":1455,"low":1223,"close":1456,"change":1457,"percent_change":561,"volume":1458,"transactions":9,"vwap":1456},"2026-02-17",17.32,17.37,17.281,-0.199,15700,{"date":1460,"open":1461,"high":1262,"low":1461,"close":1362,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1362},"2026-02-13",16.96,0.901,5.43,14200,{"date":1466,"open":1407,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",17.234,16.54,16.579,-0.493,-2.89,24800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1136,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-11",17.11,17.12,16.68,17.072001,-1.9,15900,{"date":1482,"open":1206,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1265,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",17.66,17.29,17.402,-0.551,19200,{"date":1489,"open":1247,"high":1490,"low":1440,"close":1491,"change":1492,"percent_change":69,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",18.09,17.953,0.243,52700,{"date":1495,"open":1222,"high":1275,"low":1222,"close":1414,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1414},"2026-02-06",1.702,10.63,13500,{"date":1500,"open":1501,"high":1338,"low":744,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",17.68,16.0079994,-2.618,-14.06,92600,{"date":1507,"open":1154,"high":1311,"low":479,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-04",18.626,-0.828,-4.26,34800,{"date":1513,"open":1059,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",22.58,18.53,19.454,-0.432,-2.17,77000,{"date":1521,"open":1026,"high":1522,"low":395,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",20.28,19.886,-1.835,-8.45,33900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":618,"volume":1534,"transactions":9,"vwap":1532},"2026-01-30",21.5,21.8,21.29,21.721,-0.105,59100,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-29",22.77,21.638,21.826,-1.366,-5.89,10200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":852,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",23.41,23.495,23.13,23.192,-0.073,7900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":322,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",22.85,23.31,22.67,23.265,0.52,4800,{"date":1560,"open":1561,"high":1562,"low":1555,"close":1563,"change":927,"percent_change":399,"volume":1564,"transactions":9,"vwap":1563},"2026-01-26",22.7,23,22.745,8800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":990,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",23.25,23.587,22.98,23.235,0.039,15600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",23.22,23.319,22.97,23.196,-0.311,-1.32,6200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":171,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",23.36,23.578,22.845,23.507,0.232,9200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1137,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-20",23.68,23.69,23.09,23.275,-6.84,17600,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":987,"transactions":9,"vwap":1602},"2026-01-16",25.01,24.717,24.985,0.035,0.14,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",25.5,25.52,24.95,-0.641,-2.5,10300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-14",25.08,25.695,25.030001,25.591,0.868,3.51,13700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":103,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-13",24.3,24.78,24.194,24.723,3.04,6400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1564,"transactions":9,"vwap":1635},"2026-01-12",23.72,24.145,23.71,23.993,0.312,1.32,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1365,"volume":1644,"transactions":9,"vwap":1642},"2026-01-09",23.81,24.084,23.681,-0.194,4100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-08",23.55,24.049999,23.875,-0.095,-0.4,7200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-07",24.24,24.345,23.92,23.97,-0.5,-2.04,6700,{"date":1663,"open":1615,"high":1615,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1581,"transactions":9,"vwap":1665},"2026-01-06",24.21,24.47,-0.355,-1.43,{"date":1669,"open":1655,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":904,"volume":1674,"transactions":9,"vwap":1672},"2026-01-05",25,24.19,24.825,1.325,16600,{"date":1676,"open":1562,"high":1677,"low":1562,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-02",23.65,23.5,0.768,3.38,31900,{"date":1683,"open":1547,"high":1547,"low":1684,"close":1685,"change":1686,"percent_change":138,"volume":1687,"transactions":9,"vwap":1685},"2025-12-31",22.63,22.732,-0.078,15400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":68,"percent_change":590,"volume":1169,"transactions":9,"vwap":1693},"2025-12-30",22.86,23.199,22.78,22.81,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":522,"volume":1701,"transactions":9,"vwap":1699},"2025-12-29",22.76,22.9,22.581,22.6,-0.135,55300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":216,"percent_change":49,"volume":971,"transactions":9,"vwap":1707},"2025-12-26",23.1,23.16,22.463,22.735,{"date":1709,"open":1710,"high":1537,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-24",22.662,22.44,22.695,-0.163,-0.71,8500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1012,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",22.72,22.93,22.59,22.858,-0.147,8700,{"date":1725,"open":1726,"high":1678,"low":1727,"close":1728,"change":1729,"percent_change":1191,"volume":1730,"transactions":9,"vwap":1728},"2025-12-22",23.4,22.95,23.0049992,0.036,13300,{"date":1732,"open":1719,"high":1733,"low":1561,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-19",23.203,22.969,1.062,4.85,37400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":187,"volume":1744,"transactions":9,"vwap":1742},"2025-12-18",23.08,23.12,21.907,-0.405,10000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-17",22.96,23.47,22.16,22.312,-0.552,-2.41,58900,{"date":1755,"open":1537,"high":1756,"low":1718,"close":1757,"change":1758,"percent_change":1759,"volume":1335,"transactions":9,"vwap":1757},"2025-12-16",22.935,22.864,0.41,1.83,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-15",23.45,23.56,22.38,22.454,-1.176,-4.98,7600,{"date":1770,"open":1771,"high":1772,"low":1762,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",24.25,24.33,23.63,-0.516,-2.14,26600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1780},"2025-12-11",23.59,24.146,23.39,-0.321,-1.31,34300,{"date":1786,"open":1787,"high":1788,"low":1671,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-10",24.42,24.9,24.467,-0.162,-0.66,57500,{"date":1794,"open":1592,"high":1670,"low":1592,"close":1795,"change":1796,"percent_change":460,"volume":1797,"transactions":9,"vwap":1795},"2025-12-09",24.629,0.741,32400,{"date":1799,"open":1800,"high":1800,"low":1647,"close":1801,"change":1802,"percent_change":1803,"volume":1394,"transactions":9,"vwap":1801},"2025-12-08",24.26,23.888,0.458,1.95,{"date":1805,"open":1640,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1007,"transactions":9,"vwap":1808},"2025-12-05",24.13,23.125,23.43,-0.85,-3.5,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1651,"volume":1818,"transactions":9,"vwap":1816},"2025-12-04",24.55,24.58,23.945,24.28,-0.098,27800,{"date":1820,"open":1624,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-03",24.52,24.01,24.378,0.557,2.34,65300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":810,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-02",23.11,24.12,23.07,23.821,6.91,66300,{"date":1836,"open":1514,"high":1699,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-01",21.865,22.281,-1.809,-7.51,50400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":171,"volume":1849,"transactions":9,"vwap":1847},"2025-11-28",26.43,27.53,23.83,24.09,0.238,78900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-26",23.29,23.96,22.905,23.852,0.739,3.2,84600,{"date":1860,"open":1829,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-25",23.271,22.743,23.113,-0.463,-1.96,26500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",22.54,23.609,22.53,23.576,1.486,6.73,194400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-21",21.78,22.381,21.58,22.09,-0.564,-2.49,41300,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1480,"transactions":9,"vwap":1889},"2025-11-20",23.99,22.55,22.654,-0.736,-3.15,{"date":1893,"open":1640,"high":1664,"low":1704,"close":1781,"change":1299,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1781},"2025-11-19",-4.06,62600,{"date":1897,"open":1853,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-18",24.672,23.857,24.38,0.348,1.45,37900,{"date":1905,"open":1906,"high":1600,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-17",24.65,23.88,24.032,-0.667,-2.7,43700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1431,"transactions":9,"vwap":1916},"2025-11-14",24.97,25.57,24.699,-0.923,-3.6,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-13",26.91,27,25.575,25.622,-1.027,-3.85,29600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-12",27.57,27.636,26.6,26.649,-0.372,-1.38,32800,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1350,"transactions":9,"vwap":1941},"2025-11-11",27.49,26.92,27.021,-0.958,-3.42,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":785,"volume":1951,"transactions":9,"vwap":1949},"2025-11-10",28,28.046,27.55,27.979,0.678,39900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-07",26.13,27.36,25.95,27.301,0.971,3.69,17000,{"date":1962,"open":1922,"high":1922,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1001,"transactions":9,"vwap":1964},"2025-11-06",26.173,26.33,-1.08,-3.94,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":171,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-05",26.88,27.52,26.61,27.41,3.79,49800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-04",27.030001,27.56,25.952,26.41,-1.42,-5.1,37000,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-03",28.86,27.67,27.83,-1.33,-4.56,30600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-31",29.030001,29.42,28.844,29.16,1.011,3.59,37600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":893,"transactions":9,"vwap":2006},"2025-10-30",28.77,29.08,28.11,28.149,-1.28,-4.35,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-29",30.34,29.14,29.429,-0.792,-2.62,18800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1974,"transactions":9,"vwap":2022},"2025-10-28",30.76,30.86,30.19,30.221,-0.505,-1.64,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-27",30.65,30.913,30.45,30.726,1.315,4.47,82000,{"date":2035,"open":2036,"high":2037,"low":1997,"close":2038,"change":2039,"percent_change":1234,"volume":1055,"transactions":9,"vwap":2038},"2025-10-24",29.53,29.55,29.411,0.218,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-23",29.02,29.54,28.85,29.193,0.651,2.28,11300,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-22",29.34,28.53,28.542,-1.272,-4.27,24900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-21",28.93,30.413,28.8,29.814,0.269,0.91,31400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-20",29.7,29.77,29.28,29.545,1.111,3.91,34500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1579,"percent_change":1965,"volume":2081,"transactions":9,"vwap":2080},"2025-10-17",28.049999,28.815,27.76,28.434,60900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-16",29.68,29.73,28.67,28.745,-0.83,-2.81,34700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2048,"transactions":9,"vwap":2096},"2025-10-15",29.8,30.017,29.48,29.575,-0.518,-1.72,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":793,"transactions":9,"vwap":2104},"2025-10-14",29.51,30.42,29.29,30.093,-0.927,-2.99,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1175,"volume":2114,"transactions":9,"vwap":2112},"2025-10-13",30.56,31.169,30.39,31.02,0.018,40900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1472,"transactions":9,"vwap":2120},"2025-10-10",32.69,32.84,30.83,31.0020008,-1.377,-4.25,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1382,"transactions":9,"vwap":2128},"2025-10-09",32.96,33.049999,32.21,32.379,-0.865,-2.6,{"date":2132,"open":2125,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-08",33.4,32.81,33.244,0.489,1.49,27200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-07",33.88,32.57,32.755,-1.235,-3.63,55200,{"date":2148,"open":2149,"high":22,"low":2150,"close":2151,"change":108,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-06",33.73,33.612,33.99,2.16,35200,{"date":2155,"open":2156,"high":2157,"low":2142,"close":2158,"change":1087,"percent_change":2159,"volume":979,"transactions":9,"vwap":2158},"2025-10-03",32.9,33.345,33.27,1.26,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1023,"transactions":9,"vwap":2165},"2025-10-02",32.32,32.92,32.15,32.857,1.017,3.19,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1792,"transactions":9,"vwap":2173},"2025-10-01",31.64,31.99,31.575,31.84,0.962,3.12,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-30",30.7,30.94,30.451,30.878,-0.091,-0.29,95100,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-29",30.41,30.98,30.969,1.381,4.67,42200,{"date":2194,"open":2195,"high":2196,"low":2103,"close":2197,"change":2198,"percent_change":776,"volume":2199,"transactions":9,"vwap":2197},"2025-09-26",29.72,29.919,29.588,0.178,29200,{"date":2201,"open":2202,"high":2203,"low":2004,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-25",30.43,30.44,29.41,-1.395,-4.53,39200,{"date":2209,"open":2027,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1183,"volume":2214,"transactions":9,"vwap":2212},"2025-09-24",31.030001,30.63,30.805,0.482,34200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-23",30.66,30.69,30.323,-0.207,-0.68,5400,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-22",31.09,30.52,30.53,-1.001,-3.17,36400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-19",31.97,31.972,31.531,-0.741,-2.3,20000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1526,"transactions":9,"vwap":2244},"2025-09-18",32.27,32.43,32.18,32.272,0.536,1.69,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1809,"volume":2253,"transactions":9,"vwap":2251},"2025-09-17",31.95,31.548,31.736,-0.271,16200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1079,"percent_change":2260,"volume":1126,"transactions":9,"vwap":2259},"2025-09-16",31.73,32.34,31.47,32.007,1.15,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-15",31.89,31.465,31.643,-0.522,-1.62,15100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2272},"2025-09-12",31.679,32.165,31.49,0.822,2.62,19700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-11",31.36,31.42,31.19,31.343,0.393,1.27,38800,{"date":2287,"open":2288,"high":2279,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-10",31.14,30.95,0.49,1.61,9400,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-09",31.1,30.36,30.46,-0.215,-0.7,33600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-08",30.81,30.97,30.675,0.121,0.4,17200,{"date":2310,"open":2225,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-05",31.17,30.205,30.554,0.377,1.25,20800,{"date":2318,"open":2226,"high":2226,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1382,"transactions":9,"vwap":2320},"2025-09-04",30.098,30.177,-0.712,-2.31,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":690,"volume":2330,"transactions":9,"vwap":2328},"2025-09-03",30.68,31.01,30.67,30.889,0.579,17300,{"date":2332,"open":2333,"high":2325,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-02",29.99,30.31,0.447,1.5,14800,{"date":2339,"open":2029,"high":2029,"low":2069,"close":2340,"change":2341,"percent_change":2342,"volume":1681,"transactions":9,"vwap":2340},"2025-08-29",29.863,-0.962,-3.12,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-28",31.23,30.825,-0.146,-0.47,19600,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2290,"volume":1442,"transactions":9,"vwap":2354},"2025-08-27",30.841,31.16,30.971,0.151,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":1176,"percent_change":56,"volume":1776,"transactions":9,"vwap":2359},"2025-08-26",30.49,30.82,30.33,{"date":2362,"open":2363,"high":2170,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-25",31.43,30.5,-1.866,-5.77,35300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-22",30.58,32.47,30.549,32.366,1.81,5.92,21200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":1723,"transactions":9,"vwap":2382},"2025-08-21",30.9,31.07,30.55,30.556,-0.665,-2.13,{"date":2386,"open":2178,"high":2387,"low":2178,"close":2388,"change":2389,"percent_change":512,"volume":2390,"transactions":9,"vwap":2388},"2025-08-20",31.31,31.221,0.506,29100,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1558,"transactions":9,"vwap":2394},"2025-08-19",31.57,30.715,-1.015,-3.2,{"date":2398,"open":2399,"high":2171,"low":2400,"close":2256,"change":2401,"percent_change":942,"volume":1687,"transactions":9,"vwap":2256},"2025-08-18",31.91,31.45,-0.137,{"date":2403,"open":2257,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-15",32.37,31.867,-0.469,-1.45,3400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-14",32.42,32.62,32.23,32.336,-1.278,-3.8,15000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":2424,"volume":1235,"transactions":9,"vwap":2421},"2025-08-13",33.12,33.614,32.78,0.961,2.94,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-12",32.33,32.75,32.3,32.653,0.515,1.6,10800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":1382,"transactions":9,"vwap":2438},"2025-08-11",32.251,32.66,32.138,0.816,2.61,{"date":2442,"open":2443,"high":2363,"low":2380,"close":2444,"change":2445,"percent_change":540,"volume":824,"transactions":9,"vwap":2444},"2025-08-08",31.38,31.322,-0.028,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-07",30.99,31.35,0.738,2.41,1700,{"date":2454,"open":2455,"high":2326,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":1458,"transactions":9,"vwap":2456},"2025-08-06",30.29,30.612,0.522,1.73,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-05",30.295,30.329,29.86,30.09,-0.396,-1.3,6500,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1824,"percent_change":1080,"volume":2349,"transactions":9,"vwap":2472},"2025-08-04",30.415,30.79,30.486,{"date":2474,"open":2227,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":1681,"transactions":9,"vwap":2476},"2025-08-01",30.597,29.929,-1.067,-3.44,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":302,"volume":2485,"transactions":9,"vwap":2483},"2025-07-31",31.32,31.51,30.996,-0.064,12900,{"date":2487,"open":2345,"high":2482,"low":2488,"close":2489,"change":1722,"percent_change":2348,"volume":2490,"transactions":9,"vwap":2489},"2025-07-30",30.77,31.059999,9100,{"date":2492,"open":2493,"high":2494,"low":2288,"close":2495,"change":439,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-29",31.62,31.68,31.207,-0.46,6000,{"date":2499,"open":2393,"high":2393,"low":2500,"close":2501,"change":2502,"percent_change":1183,"volume":2503,"transactions":9,"vwap":2501},"2025-07-28",31.28,31.352,0.492,25800,{"date":2505,"open":2488,"high":2506,"low":2507,"close":2020,"change":2508,"percent_change":853,"volume":2509,"transactions":9,"vwap":2020},"2025-07-25",30.89,30.47,-0.611,13600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1168,"volume":987,"transactions":9,"vwap":2515},"2025-07-24",31.26,31.58,31.13,31.471,0.303,{"date":2518,"open":2345,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":551,"volume":2523,"transactions":9,"vwap":2521},"2025-07-23",31.3,30.995,31.168,-0.296,12500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2290,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-22",31.55,31.6,31.24,31.464,1.58,2600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2016,"transactions":9,"vwap":2537},"2025-07-21",31.44,31.66,30.96,30.974,0.084,0.27,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2506,"change":1457,"percent_change":1012,"volume":2308,"transactions":9,"vwap":2506},"2025-07-18",31.46,30.85,{"date":2545,"open":2546,"high":2387,"low":2546,"close":2547,"change":2548,"percent_change":532,"volume":748,"transactions":9,"vwap":2547},"2025-07-17",30.834,31.089001,0.015,{"date":2550,"open":2325,"high":2551,"low":2552,"close":2551,"change":2553,"percent_change":1620,"volume":2554,"transactions":9,"vwap":2551},"2025-07-16",31.073999,30.64,1.054,18100,{"date":2556,"open":2557,"high":2558,"low":2093,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-15",30.32,30.51,30.02,-0.75,-2.44,34400,{"date":2564,"open":2512,"high":2481,"low":2565,"close":2488,"change":2566,"percent_change":2567,"volume":1903,"transactions":9,"vwap":2488},"2025-07-14",30.61,0.39,1.28,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2571},"2025-07-11",30.24,30.38,29.92,1.33,4.58,49500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1758,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-10",28.43,29.09,28.4,29.049999,1.43,28000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":991,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-09",28.01,28.64,27.74,3.21,21000,{"date":2592,"open":2593,"high":2594,"low":1939,"close":2595,"change":409,"percent_change":2596,"volume":2485,"transactions":9,"vwap":2595},"2025-07-08",27.73,27.81,27.75,1.06,{"date":2598,"open":1978,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-07",27.725,27.45,27.46,-0.377,-1.35,36500,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":1713,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-03",28.37,27.837,-0.58,37100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":1946,"change":2315,"percent_change":2191,"volume":2467,"transactions":9,"vwap":1946},"2025-07-02",27.347,28.14,27.33,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2620,"change":2221,"percent_change":2621,"volume":1674,"transactions":9,"vwap":2620},"2025-07-01",27.11,27.37,26.75,-2.48,{"date":2623,"open":2624,"high":2600,"low":2618,"close":2625,"change":2626,"percent_change":133,"volume":2627,"transactions":9,"vwap":2625},"2025-06-30",27.44,27.43,0.355,3600,{"date":2629,"open":2630,"high":2631,"low":1922,"close":2632,"change":2633,"percent_change":2560,"volume":2207,"transactions":9,"vwap":2632},"2025-06-27",27.12,27.275,27.075001,-0.205,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1120,"volume":2641,"transactions":9,"vwap":2639},"2025-06-26",27.2,27.3,27.14,27.28,-0.003,8100,{"date":2643,"open":1955,"high":2619,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-25",27.059999,27.283,0.477,1.78,12800,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2654,"percent_change":2440,"volume":1744,"transactions":9,"vwap":2653},"2025-06-24",26.65,26.98,26.806,0.683,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":359,"volume":2408,"transactions":9,"vwap":2658},"2025-06-23",25.803,26.123,25.39,-0.157,{"date":2662,"open":1922,"high":2663,"low":2664,"close":2665,"change":580,"percent_change":1012,"volume":1723,"transactions":9,"vwap":2665},"2025-06-20",27.049999,26.25,26.28,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2669,"change":2670,"percent_change":1965,"volume":2671,"transactions":9,"vwap":2669},"2025-06-18",26.8,26.45,-0.289,4700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-17",27.01,27.02,26.48,26.739,-1.091,-3.92,4300,{"date":2682,"open":2683,"high":1988,"low":2683,"close":1988,"change":2684,"percent_change":1999,"volume":2685,"transactions":9,"vwap":1988},"2025-06-16",27.27,0.965,243500,{"date":2687,"open":2688,"high":1940,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-13",26.76,26.53,26.865,-0.572,-2.08,11000,{"date":2695,"open":2696,"high":2079,"low":2697,"close":2697,"change":2698,"percent_change":959,"volume":2699,"transactions":9,"vwap":2697},"2025-06-12",27.54,27.437,-0.594,2300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1000,"volume":1723,"transactions":9,"vwap":2705},"2025-06-11",28.31,28.35,28.030001,28.031,-0.103,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2710,"change":321,"percent_change":698,"volume":1644,"transactions":9,"vwap":2710},"2025-06-10",28.08,28.134,27.8,{"date":2713,"open":2625,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-09",27.749,27.309,27.684,1.074,4.04,6900,{"date":2721,"open":2722,"high":2723,"low":2689,"close":1971,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1971},"2025-06-06",26.54,26.89,0.514,1.97,50700,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2730,"change":2731,"percent_change":928,"volume":2732,"transactions":9,"vwap":2730},"2025-06-05",26.68,26.096001,-0.784,5300,{"date":2734,"open":2674,"high":2675,"low":1969,"close":1969,"change":2735,"percent_change":227,"volume":2452,"transactions":9,"vwap":1969},"2025-06-04",-0.304,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2725,"volume":2742,"transactions":9,"vwap":2740},"2025-06-03",27.26,27.024,27.184,0.525,2100,{"date":2744,"open":2745,"high":2746,"low":2722,"close":2746,"change":2747,"percent_change":942,"volume":2748,"transactions":9,"vwap":2746},"2025-06-02",26.607,26.659,-0.116,11400,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":714,"volume":2755,"transactions":9,"vwap":2753},"2025-05-30",27.08,25.89,26.775,-0.368,2700,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":551,"volume":2762,"transactions":9,"vwap":2760},"2025-05-29",27.9,27.1,27.143,-0.257,11800,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-28",27.95,27.4,-0.725,-2.58,10100,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":755,"volume":2485,"transactions":9,"vwap":2774},"2025-05-27",28.26,27.98,28.125,0.405,{"date":2777,"open":2778,"high":2779,"low":1948,"close":2780,"change":2781,"percent_change":2384,"volume":2782,"transactions":9,"vwap":2780},"2025-05-23",27.71,27.971,27.72,-0.602,15200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-22",28.44,28.55,28.21,28.322,0.673,2.43,22900,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2582,"volume":2798,"transactions":9,"vwap":2796},"2025-05-21",27.18,27.88,27.649,0.389,3100,{"date":2800,"open":2801,"high":2738,"low":2802,"close":2738,"change":1176,"percent_change":2803,"volume":1558,"transactions":9,"vwap":2738},"2025-05-20",26.67,26.66,1.19,{"date":2805,"open":2806,"high":2807,"low":1954,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-19",26.14,26.94,0.23,0.86,12600,{"date":2812,"open":2722,"high":2668,"low":2722,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-16",26.71,0.299,1.13,13200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":398,"volume":2824,"transactions":9,"vwap":2822},"2025-05-15",26.12,26.44,25.98,26.411,-0.111,5500,{"date":2826,"open":2827,"high":2688,"low":2820,"close":2828,"change":2829,"percent_change":2024,"volume":2830,"transactions":9,"vwap":2828},"2025-05-14",26.73,26.522,-0.441,5700,{"date":2832,"open":2676,"high":1922,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-13",26.38,26.963,0.933,3.58,14900,{"date":2839,"open":2729,"high":2840,"low":2841,"close":2842,"change":1533,"percent_change":1651,"volume":2843,"transactions":9,"vwap":2842},"2025-05-12",26.69,25.838,26.030001,5900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-09",26.319,26.322,26,26.135,0.725,2.85,14400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2856,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2856},"2025-05-08",24.86,25.41,24.81,1.522,6.37,3900,{"date":2862,"open":2863,"high":1664,"low":1801,"close":1801,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":1801},"2025-05-07",24.17,0.293,1.24,12100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":784,"volume":2874,"transactions":9,"vwap":2872},"2025-05-06",23.42,23.64,23.26,23.595,0.088,5200,{"date":2876,"open":1670,"high":1670,"low":1748,"close":1587,"change":2877,"percent_change":2878,"volume":172,"transactions":9,"vwap":1587},"2025-05-05",-0.617,-2.56,{"date":2880,"open":1806,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":784,"volume":2885,"transactions":9,"vwap":2883},"2025-05-02",24.228,24.099001,24.124,0.089,1200,{"date":2887,"open":1658,"high":2888,"low":1658,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-01",24.22,24.035,0.608,2.6,2800,{"date":2894,"open":2895,"high":2895,"low":1852,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-04-30",23.489,23.427,-0.317,-1.34,800,{"date":2901,"open":1773,"high":2902,"low":2903,"close":2904,"change":1191,"percent_change":19,"volume":2905,"transactions":9,"vwap":2904},"2025-04-29",23.79,23.629,23.744,6100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2909,"change":2911,"percent_change":369,"volume":2912,"transactions":9,"vwap":2909},"2025-04-28",23.48,23.584,23.463,-0.126,1400,{"date":2914,"open":1762,"high":2915,"low":1762,"close":1634,"change":2916,"percent_change":2917,"volume":1335,"transactions":9,"vwap":1634},"2025-04-25",23.78,0.424,1.82,{"date":2919,"open":2920,"high":2921,"low":1741,"close":2921,"change":2922,"percent_change":236,"volume":2923,"transactions":9,"vwap":2921},"2025-04-24",23.18,23.286,-0.012,4400,{"date":177,"open":2925,"high":2908,"low":1852,"close":2926,"change":2927,"percent_change":2221,"volume":2627,"transactions":9,"vwap":2926},23.457,23.298,-0.159]