[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OILT":3,"homepage-market-summary":28,"stock-historical-OILT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OILT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TEXAS CAPITAL TX OIL ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3738,0.7456,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.32,31.5,31,0.32,1.03,596.411,34.32,21.45,4682.644698406374,76.7,698,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":80},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,112,117,122,127,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.17,167.09,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":43,"price":130,"is_up":11},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":167,"name":168,"price":169,"change":170,"is_up":111},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.92,4422,1614043.8193,52.9,"2025-04-23",[182,185,194,203,213,222,231,239,247,256,264,274,283,293,302,313,323,332,341,350,360,369,378,388,398,407,416,425,433,443,452,462,473,483,492,500,508,519,528,537,547,555,562,572,582,593,602,611,621,630,640,648,656,666,676,685,693,702,709,719,727,735,742,750,756,763,771,776,782,789,796,801,808,815,821,830,838,845,854,861,866,874,882,888,894,900,907,914,923,931,935,942,950,958,966,974,981,990,997,1005,1012,1020,1028,1033,1042,1048,1057,1063,1071,1075,1082,1087,1094,1100,1109,1115,1122,1129,1138,1145,1154,1161,1166,1173,1181,1188,1194,1203,1212,1220,1228,1235,1244,1251,1257,1264,1272,1278,1285,1291,1299,1307,1314,1321,1325,1334,1342,1350,1358,1365,1372,1380,1387,1394,1400,1405,1411,1419,1427,1433,1439,1447,1453,1460,1468,1475,1481,1486,1492,1496,1504,1513,1520,1527,1535,1542,1549,1557,1564,1570,1576,1583,1590,1595,1602,1607,1615,1621,1627,1634,1641,1649,1656,1663,1669,1675,1681,1688,1693,1701,1707,1714,1718,1723,1730,1736,1743,1750,1756,1762,1767,1773,1780,1787,1793,1799,1803,1809,1816,1821,1827,1833,1838,1845,1851,1855,1861,1867,1871,1876,1884,1892,1899,1905,1911,1918,1923,1928,1934,1941,1947,1955,1963,1968,1974,1981,1987,1994,2001,2007,2011,2018,2023,2028,2036,2044,2050,2056,2062,2069,2074,2078,2085,2090,2095,2103,2108,2113,2117,2122,2130,2135,2142,2147,2153,2159,2167,2172,2179,2183,2186,2192,2198,2204,2210,2215,2221,2227,2231,2237,2243,2247,2251,2255,2260,2265,2272,2276,2281,2288,2293,2298,2301,2306,2311,2315,2319,2326,2332,2336,2345,2349,2352,2357,2362,2369,2374,2380,2385,2390,2395,2402,2407,2413,2418,2424,2430,2435,2441,2448,2453,2458,2463,2469,2474,2480,2486,2493,2499,2505,2511,2516,2523,2530,2536,2541,2546,2554,2559,2564,2568,2574,2581,2586,2593,2598,2606,2613,2617,2625,2632,2635,2638,2643,2649],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},53,31.3408,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",30.68,31.08,-0.13,-0.42,2896.773,68,30.8552,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",30.07,31.13,0.61,2,1652.5077,48,30.5029,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",30.64,30.375,30.52,0.13,0.43,735.1881,55,30.5777,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",30.37,30.39,-0.41,-1.33,970.9411,61,30.4479,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",31.16,30.8,-0.09,-0.29,1886.7951,67,31.0186,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",30.89,-0.79,-2.49,726.1141,50,30.9732,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":69,"percent_change":244,"volume":245,"transactions":211,"vwap":246},"2026-09-24",31.86,31.63,31.68,0.67,2420.6727,31.7219,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":229,"vwap":255},"2026-09-23",30.24,31.575,31.47,0.39,1.25,2607.4757,31.3785,{"date":257,"open":258,"high":258,"low":188,"close":188,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",31.39,-0.33,-1.05,797.4977,45,31.1935,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",30.77,31.665,31.41,-0.95,-2.94,2747.7308,94,31.4082,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",32.43,32.36,-0.27,-0.83,1477.6907,54,32.4242,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",32.71,32.46,32.63,0.031,0.1,4259.9353,98,32.566,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",34.05,32.599,-1.6692,-4.87,8580.7335,119,33.4277,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",33.82,34.3,33.805,34.2682,0.9382,2.81,7608.8285,147,34.1482,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":300,"vwap":322},"2026-09-14",33.74,33.99,33.25,33.33,0.0926,0.28,5584.3035,33.6902,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",33.005,33.2374,0.0381,0.11,955.3803,90,33.082,{"date":333,"open":317,"high":317,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.8001,33.1993,0.0961,0.29,2191.6243,76,33.0377,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":330,"vwap":349},"2026-09-09",33.345,32.73,33.1032,0.2822,0.86,4585.6683,33.0206,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",32.89,32.76,32.821,0.467,1.44,2829.8263,69,32.8408,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",32.56,32.354,-0.4782,-1.46,1470.8069,77,32.4332,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":330,"vwap":377},"2026-09-03",33.08,33.089,32.8322,-0.3178,-0.96,1564.0913,33.0643,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",32.68,33.22,33.15,0.1953,0.59,963.4437,73,33.0881,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",32.8,32.9547,32.745,0.7415,2.3,852.8097,71,32.8517,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",32.019,32.2132,0.5572,1.76,550.5021,64,32.1529,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",31.945,31.656,-0.1533,-0.48,2896.0241,58,31.6926,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",31.46,31.8093,0.2497,0.79,423.4971,44,31.5063,{"date":426,"open":268,"high":427,"low":268,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":183,"vwap":432},"2026-08-26",31.755,31.5596,-0.2082,-0.66,611.5261,31.5972,{"date":434,"open":435,"high":436,"low":243,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",31.7,31.94,31.7678,-0.5578,-1.73,5766.4989,75,31.8431,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":192,"vwap":451},"2026-08-24",32.47,32.08,32.3256,-0.4543,-1.39,844.338,32.2143,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":358,"vwap":461},"2026-08-21",32.92,32.93,32.7305,32.7799,-0.0149,-0.05,2001.8388,32.8268,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",32.94,33,32.74,32.7948,0.6556,2.04,3836.3378,102,32.8985,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":421,"volume":480,"transactions":481,"vwap":482},"2026-08-19",32.18,32.45,32.09,32.1392,0.2532,2284.0353,82,32.3326,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":115,"volume":489,"transactions":490,"vwap":491},"2026-08-18",31.78,31.886,31.71,0.3772,61362.6533,79,31.8384,{"date":493,"open":188,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":396,"vwap":499},"2026-08-17",31.5088,31.07,0.5557,1.8,1796.8643,31.2283,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":183,"vwap":507},"2026-08-14",30.74,30.9531,0.4209,1.38,776.5163,30.8424,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",30.535,30.555,30.49,30.5322,-0.3051,-0.99,494.1697,60,30.5201,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":414,"vwap":527},"2026-08-12",30.895,30.785,30.8373,-0.0956,-0.31,998.5007,30.8283,{"date":529,"open":530,"high":19,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":237,"vwap":536},"2026-08-11",30.67,30.16,30.9329,0.2301,0.75,831.5327,30.622,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":396,"vwap":546},"2026-08-10",30.315,30.72,30.275,30.7028,1.453,4.97,3017.1697,30.5086,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":226,"volume":552,"transactions":553,"vwap":554},"2026-08-07",28.87,29.2498,-0.0251,1073.1207,47,29.1112,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":199,"volume":559,"transactions":560,"vwap":561},"2026-08-06",29.2749,0.5735,555.2997,52,29.1428,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",29.41,29.4101,28.7014,-0.8618,-2.92,1597.8679,65,29.1519,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":272,"vwap":581},"2026-08-04",29.31,29.6999,29.3099,29.5632,-0.5165,-1.72,3339.3009,29.5587,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",29.87,30.13,29.82,30.0797,-0.3626,-1.19,3196.0569,89,30.0271,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",30.01,30.4423,0.4552,1.52,1895.1439,110,30.1555,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":358,"vwap":610},"2026-07-30",29.9,29.9871,29.6744,0.0909,0.3,1331.0039,29.7733,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",30.02,29.575,29.8962,1.1128,3.87,2119.8459,74,29.8182,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",29.43,28.7834,-0.4292,-1.47,1015.4829,84,28.6146,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",29.65,29.9117,29.2126,-1.1541,-3.8,7272.8839,88,29.7361,{"date":641,"open":216,"high":216,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",30.3667,-0.0353,-0.12,752.4829,56,30.4774,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":156,"volume":654,"transactions":638,"vwap":655},"2026-07-23",30.755,30.889,30.402,0.166,3910.4499,30.7573,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",30,30.38,30.236,0.5306,1.79,5805.4829,81,30.246,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",29.48,29.7054,29.45,0.4822,1.65,770.6706,39,29.4923,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":367,"vwap":684},"2026-07-20",29.01,29.2232,28.89,-0.0076,-0.03,2412.0326,29.101,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":403,"volume":691,"transactions":570,"vwap":692},"2026-07-17",29.21,29.2308,28.92,0.5056,1705.4987,29.0343,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":156,"volume":699,"transactions":700,"vwap":701},"2026-07-16",28.7809,28.8001,28.7252,0.156,851.0467,57,28.7948,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":226,"volume":706,"transactions":707,"vwap":708},"2026-07-15",28.5692,-0.0245,301.9577,42,28.4806,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":386,"vwap":718},"2026-07-14",28.67,28.77,28.36,28.5937,-0.053,-0.19,2327.8977,28.543,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":638,"vwap":726},"2026-07-13",28.25,28.6467,0.9377,3.38,2955.0388,28.5576,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-07-10",27.53,27.709,27.5,0.007,0.03,1200,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",27.81,27.702,-0.594,-2.1,1600,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",28.5,27.93,28.296,0.418,1.5,4600,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":734,"transactions":9,"vwap":753},"2026-07-07",27.42,27.878,1.021,3.8,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",27,26.857,-0.093,-0.35,3700,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",26.98,26.88,26.95,0.294,1.1,500,{"date":772,"open":765,"high":765,"low":773,"close":773,"change":774,"percent_change":365,"volume":775,"transactions":9,"vwap":773},"2026-07-01",26.656,-0.396,7800,{"date":777,"open":778,"high":752,"low":779,"close":779,"change":780,"percent_change":430,"volume":781,"transactions":9,"vwap":779},"2026-06-30",27.37,27.052,-0.179,9300,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":430,"volume":788,"transactions":9,"vwap":786},"2026-06-29",27.45,27.59,27.231,-0.182,1400,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":734,"transactions":9,"vwap":792},"2026-06-26",27.331,27.413,27.325,-0.322,-1.16,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":732,"percent_change":733,"volume":800,"transactions":9,"vwap":799},"2026-06-25",27.46,27.735,3000,{"date":802,"open":803,"high":804,"low":731,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",27.61,27.728,-0.584,-2.06,4200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":93,"volume":814,"transactions":9,"vwap":812},"2026-06-23",28.061001,28.33,28.312,0.143,800,{"date":816,"open":745,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":741,"transactions":9,"vwap":817},"2026-06-22",28.169,27.92,0.526,1.9,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",27.561,27.73,27.56,27.643,-0.599,-2.12,8700,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",28.428,28.485,28.242,-0.245,-0.86,2000,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":741,"transactions":9,"vwap":841},"2026-06-16",28.43,28.487,28.381,-0.241,-0.84,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",28.88,28.98,28.71,28.728,-1.082,-3.63,3500,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",30.08,29.81,0.16,0.54,5500,{"date":862,"open":863,"high":863,"low":632,"close":632,"change":864,"percent_change":865,"volume":770,"transactions":9,"vwap":632},"2026-06-11",30.48,-0.728,-2.4,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",29.88,30.6,30.378,0.752,2.54,2200,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-06-09",29.625,29.626,29.33,-0.627,-2.07,1300,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",30.253,0.443,1.49,400,{"date":889,"open":541,"high":890,"low":857,"close":857,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":857},"2026-06-05",30.405,-0.884,-2.88,4700,{"date":895,"open":207,"high":896,"low":207,"close":897,"change":898,"percent_change":899,"volume":814,"transactions":9,"vwap":897},"2026-06-04",30.75,30.694,-0.238,-0.77,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",30.7,30.932,0.529,1.74,900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":120,"volume":913,"transactions":9,"vwap":911},"2026-06-02",30.325,30.5,30.403,0.272,1100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",30.305,30.415,30.09,30.131,0.83,2.83,3400,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",29.52,29.15,29.301,-0.262,-0.89,2900,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":208,"volume":814,"transactions":9,"vwap":933},"2026-05-28",29.563,0.038,{"date":936,"open":668,"high":937,"low":668,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",29.8,29.525,-0.569,-1.89,2500,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",30.84,30.051001,30.094,-1.071,-3.44,1700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",30.95,31.24,31.165,0.015,0.05,1900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",31.57,31.101,31.15,-0.541,-1.71,4100,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",32.48,32.53,31.691,-0.691,-2.13,2600,{"date":975,"open":976,"high":445,"low":977,"close":978,"change":979,"percent_change":980,"volume":873,"transactions":9,"vwap":978},"2026-05-19",31.98,31.965,32.382,0.452,1.42,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",31.45,31.96,31.335,31.93,0.398,1.26,5900,{"date":991,"open":197,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-15",31.532,31.12,0.974,3.19,5400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":930,"transactions":9,"vwap":1002},"2026-05-14",30.62,30.715,30.44,30.558,0.094,0.31,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":788,"transactions":9,"vwap":1008},"2026-05-13",30.4,30.464,30.23,-0.189,-0.62,{"date":1013,"open":1014,"high":1015,"low":215,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-12",30.41,30.769,30.653,0.33,1.09,3600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-05-11",30.1,30.323,30.030001,0.775,2.62,6700,{"date":1029,"open":586,"high":586,"low":1030,"close":1031,"change":227,"percent_change":1032,"volume":881,"transactions":9,"vwap":1031},"2026-05-08",29.5,29.548,-0.97,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",29.85,29.935,29.36,29.838,-0.717,-2.35,5200,{"date":1043,"open":1044,"high":962,"low":863,"close":511,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":511},"2026-05-06",30.97,-1.739,-5.38,11100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",32.28,32.559,32.14,32.294,-0.186,-0.57,5800,{"date":1058,"open":1059,"high":968,"low":986,"close":968,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":968},"2026-05-04",32,0.608,1.91,19800,{"date":1064,"open":1065,"high":1066,"low":224,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",31.76,31.92,31.872,-0.387,-1.2,5100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":328,"percent_change":77,"volume":1041,"transactions":9,"vwap":1074},"2026-04-30",31.33,32.259,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",31.539,32.149,0.91,2.91,8400,{"date":1083,"open":197,"high":1084,"low":495,"close":1085,"change":1086,"percent_change":820,"volume":853,"transactions":9,"vwap":1085},"2026-04-28",31.31,31.239,0.582,{"date":1088,"open":910,"high":1089,"low":910,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-27",30.99,30.657,0.158,0.52,7700,{"date":1095,"open":1096,"high":999,"low":1097,"close":1098,"change":1099,"percent_change":1069,"volume":1019,"transactions":9,"vwap":1098},"2026-04-24",30.47,30.295,30.499,-0.37,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",30.88,30.92,30.65,30.869,0.348,1.14,6600,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":913,"transactions":9,"vwap":1112},"2026-04-22",30.33,30.521,0.421,1.4,{"date":1116,"open":1117,"high":1009,"low":1118,"close":1022,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1022},"2026-04-21",29.59,29.38,0.751,2.56,12300,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1092,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",29.2,29.6,29.349,0.152,15500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",28.79,29.23,28.28,29.197,-1.258,-4.13,7100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-16",29.98,30.455,0.594,1.99,3900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",29.69,30.049999,29.62,29.861,-0.16,-0.53,7000,{"date":1155,"open":225,"high":225,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",29.899,30.021,-0.955,-3.08,18700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":955,"percent_change":956,"volume":1153,"transactions":9,"vwap":1165},"2026-04-13",31.49,30.805,30.976,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":881,"transactions":9,"vwap":1170},"2026-04-10",30.81,31.014999,30.961,-0.044,-0.14,{"date":1174,"open":1175,"high":1176,"low":1089,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-09",31.17,31.77,31.0049992,-0.231,-0.74,11200,{"date":1182,"open":1183,"high":953,"low":1030,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",30.040001,31.236,-1.593,-4.85,18000,{"date":1189,"open":287,"high":1190,"low":287,"close":1191,"change":1192,"percent_change":1193,"volume":965,"transactions":9,"vwap":1191},"2026-04-07",32.99,32.829,0.262,0.8,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",32.41,32.62,32.34,32.567,0.083,0.26,7300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-02",32.79,33.007,32.217,32.484,0.617,1.94,18800,{"date":1213,"open":1052,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",32.67,31.61,31.867,-1.231,-3.72,35400,{"date":1221,"open":1222,"high":1223,"low":286,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",33.75,34.09,33.098,-0.566,-1.68,26700,{"date":1229,"open":23,"high":23,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",33.5,33.664,-0.204,-0.6,20600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",33.69,33.97,33.55,33.868,0.463,1.39,45200,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":820,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",32.9,33.6,33.405,0.623,17500,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":36,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",32.17,32.782,0.216,8900,{"date":1258,"open":1259,"high":465,"low":1260,"close":292,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":292},"2026-03-24",32.29,32.255,0.843,2.66,17900,{"date":1265,"open":1266,"high":976,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",31.51,31.2,31.723,-0.217,-0.68,22900,{"date":1273,"open":1274,"high":277,"low":1274,"close":436,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":436},"2026-03-20",31.64,0.392,1.24,20000,{"date":1279,"open":18,"high":1280,"low":18,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-19",31.879,31.548,0.358,1.15,20400,{"date":1286,"open":952,"high":1287,"low":952,"close":1288,"change":1289,"percent_change":57,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",31.25,31.19,0.323,10300,{"date":1292,"open":1089,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-17",31.040001,30.55,30.867,0.411,1.35,15000,{"date":1300,"open":1301,"high":1302,"low":1148,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",30.57,30.61,30.456,0.062,0.2,17400,{"date":1308,"open":1309,"high":1310,"low":1035,"close":1311,"change":1312,"percent_change":1313,"volume":1137,"transactions":9,"vwap":1311},"2026-03-13",30.2,30.42,30.394,0.299,0.99,{"date":1315,"open":1309,"high":659,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",29.795,30.094999,0.475,1.6,12400,{"date":1322,"open":1323,"high":1149,"low":1323,"close":1149,"change":1025,"percent_change":1324,"volume":1056,"transactions":9,"vwap":1149},"2026-03-11",29.08,2.69,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-10",29.27,29.39,28.54,28.845,-0.726,-2.46,13100,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",30.29,29.534,29.571,0.122,0.41,21600,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",30.059999,29.29,29.449,0.188,0.64,16400,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",29.02,29.42,29.261,0.376,1.3,11300,{"date":1359,"open":712,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":956,"volume":1364,"transactions":9,"vwap":1362},"2026-03-04",28.94,28.14,28.885,0.013,7900,{"date":1366,"open":658,"high":658,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",28.8,28.872,-0.313,-1.07,10000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-02",32.5,28.76,29.185,0.873,3.08,27000,{"date":1381,"open":737,"high":1382,"low":1383,"close":812,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":812},"2026-02-27",28.349,27.6,0.927,3.39,4000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1340,"volume":965,"transactions":9,"vwap":1392},"2026-02-26",26.86,27.55,26.661,27.385,0.111,{"date":1395,"open":731,"high":731,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":837,"transactions":9,"vwap":1397},"2026-02-25",27.014999,27.274,-0.281,-1.02,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1099,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",27.555,-0.102,300,{"date":1406,"open":1407,"high":824,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":913,"transactions":9,"vwap":1408},"2026-02-23",27.63,27.657,-0.23,-0.82,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":807,"transactions":9,"vwap":1416},"2026-02-20",27.95,28,27.65,27.887,-0.055,-0.2,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-19",27.84,28.22,27.942,0.527,1.92,2800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1378,"volume":853,"transactions":9,"vwap":1430},"2026-02-18",27.040001,27.415,26.11,0.819,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":589,"volume":1070,"transactions":9,"vwap":1436},"2026-02-17",26.5,26.596,25.84,-0.321,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":957,"transactions":9,"vwap":1444},"2026-02-13",26.97,26.99,26.85,26.917,0.408,1.54,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":174,"transactions":9,"vwap":1450},"2026-02-12",26.6,26.509,-0.758,-2.78,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":174,"transactions":9,"vwap":1456},"2026-02-11",27.16,27.267,27.14,0.76,2.87,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1386,"transactions":9,"vwap":1465},"2026-02-10",26.42,26.52,26.4,26.507,-0.232,-0.87,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":941,"transactions":9,"vwap":1472},"2026-02-09",26.46,26.78,26.739,0.206,0.78,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1193,"percent_change":1480,"volume":881,"transactions":9,"vwap":1478},"2026-02-06",26.529,26.533,26.341,3.11,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1040,"volume":770,"transactions":9,"vwap":1484},"2026-02-05",25.96,25.733,-0.618,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1080,"volume":1491,"transactions":9,"vwap":1489},"2026-02-04",25.73,26.351,0.746,2700,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1262,"volume":887,"transactions":9,"vwap":1494},"2026-02-03",25.605,0.664,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":913,"transactions":9,"vwap":1501},"2026-02-02",24.97,25.02,24.85,24.941,-0.563,-2.21,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-30",25.32,25.57,25.255,25.504,0.235,0.93,5000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1242,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",25.49,25.55,25.269,0.346,2400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":50,"percent_change":1526,"volume":788,"transactions":9,"vwap":1525},"2026-01-28",24.93,24.975,24.825,24.923,0.73,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1530},"2026-01-27",24.469,24.743,24.435,0.403,1.66,4400,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":881,"transactions":9,"vwap":1539},"2026-01-26",24.6,24.15,24.34,0.145,0.6,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1070,"transactions":9,"vwap":1546},"2026-01-23",24.12,24.425,24.195,0.23,0.96,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1552},"2026-01-22",23.83,23.965,23.795,-0.092,-0.38,700,{"date":1558,"open":1559,"high":1544,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":800,"transactions":9,"vwap":1561},"2026-01-21",24.073,23.93,24.056999,0.647,2.76,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":899,"volume":1426,"transactions":9,"vwap":1568},"2026-01-20",23.62,23.78,23.41,-0.181,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":109,"volume":814,"transactions":9,"vwap":1574},"2026-01-16",23.695,23.565,23.591,-0.039,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":913,"transactions":9,"vwap":1580},"2026-01-15",23.58,23.733,23.63,-0.379,-1.58,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":941,"transactions":9,"vwap":1587},"2026-01-14",24.19,24.455,24.0090008,0.523,2.23,{"date":1591,"open":1578,"high":1578,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":770,"transactions":9,"vwap":1592},"2026-01-13",23.486,0.385,1.67,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":913,"transactions":9,"vwap":1599},"2026-01-12",23.165,23.21,23.101,-0.005,-0.02,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":217,"volume":906,"transactions":9,"vwap":1605},"2026-01-09",23.145,23.106,-0.095,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1519,"transactions":9,"vwap":1612},"2026-01-08",22.43,23.398,22.41,23.201,0.936,4.2,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":741,"transactions":9,"vwap":1618},"2026-01-07",22.72,22.265,-0.507,-2.23,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":873,"transactions":9,"vwap":1624},"2026-01-06",23.18,22.772,-0.568,-2.43,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":899,"volume":1633,"transactions":9,"vwap":1631},"2026-01-05",24.17,22.63,23.34,-0.18,9100,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-02",22.99,23.52,0.534,2.32,8100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":741,"transactions":9,"vwap":1646},"2025-12-31",23.049999,23.1,22.95,22.986,-0.148,-0.64,{"date":1650,"open":1644,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1651},"2025-12-30",23.134,23.035,0.371,1.63,3100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":78,"volume":1662,"transactions":9,"vwap":1660},"2025-12-29",22.56,22.81,22.763,0.032,6000,{"date":1664,"open":1617,"high":1665,"low":1630,"close":1666,"change":1667,"percent_change":430,"volume":1668,"transactions":9,"vwap":1666},"2025-12-26",22.74,22.731,-0.15,1800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":459,"percent_change":1674,"volume":174,"transactions":9,"vwap":1673},"2025-12-24",22.895,22.979,22.881,-0.22,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":104,"volume":1680,"transactions":9,"vwap":1678},"2025-12-23",22.79,22.931,0.054,1500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":988,"volume":1687,"transactions":9,"vwap":1685},"2025-12-22",22.98,23.08,22.877,0.284,3800,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1305,"volume":1668,"transactions":9,"vwap":1691},"2025-12-19",22.73,22.593,0.046,{"date":1694,"open":1695,"high":1683,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-18",22.976,22.54,22.547,-0.67,-2.89,2300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":853,"transactions":9,"vwap":1704},"2025-12-17",22.779,23.217,0.725,3.22,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":881,"transactions":9,"vwap":1711},"2025-12-16",22.762,22.45,22.492,-0.881,-3.77,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1582,"volume":1404,"transactions":9,"vwap":1716},"2025-12-15",23.373,-0.376,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1409,"volume":1722,"transactions":9,"vwap":1720},"2025-12-12",23.749,-0.054,100,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1556,"transactions":9,"vwap":1727},"2025-12-11",24.049999,23.75,23.803,-0.364,-1.51,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":800,"transactions":9,"vwap":1733},"2025-12-10",23.92,24.167,0.194,0.81,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":104,"volume":1742,"transactions":9,"vwap":1740},"2025-12-09",23.945,24,23.973,0.057,5300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1680,"transactions":9,"vwap":1747},"2025-12-08",24.059999,24.221,23.916,-0.348,-1.43,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":788,"transactions":9,"vwap":1753},"2025-12-05",24.64,24.264,0.022,0.09,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1201,"volume":741,"transactions":9,"vwap":1760},"2025-12-04",24.261,24.27,24.242,0.063,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":394,"volume":1655,"transactions":9,"vwap":1765},"2025-12-03",23.99,24.179,0.543,{"date":1768,"open":1769,"high":1769,"low":1580,"close":1770,"change":1771,"percent_change":1772,"volume":887,"transactions":9,"vwap":1770},"2025-12-02",23.76,23.636,-0.219,-0.92,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":930,"transactions":9,"vwap":1777},"2025-12-01",23.46,23.89,23.855,0.266,1.13,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-28",23.55,23.589,0.338,1.45,200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":253,"volume":1519,"transactions":9,"vwap":1791},"2025-11-26",23,23.324,23.251,0.286,{"date":1794,"open":1795,"high":1683,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":734,"transactions":9,"vwap":1796},"2025-11-25",22.671,22.965,-0.142,-0.61,{"date":1800,"open":1643,"high":1801,"low":1643,"close":1801,"change":1802,"percent_change":21,"volume":788,"transactions":9,"vwap":1801},"2025-11-24",23.107,0.236,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":337,"volume":949,"transactions":9,"vwap":1806},"2025-11-21",22.84,22.871,22.83,0.066,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":814,"transactions":9,"vwap":1813},"2025-11-20",23.3,23.6,22.805,-0.239,-1.04,{"date":1817,"open":1677,"high":1643,"low":1677,"close":1818,"change":1819,"percent_change":1820,"volume":814,"transactions":9,"vwap":1818},"2025-11-19",23.044001,-0.258,-1.11,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":770,"transactions":9,"vwap":1824},"2025-11-18",22.9,23.302,0.309,1.34,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1404,"transactions":9,"vwap":1830},"2025-11-17",23.304,22.993,-0.464,-1.98,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1722,"transactions":9,"vwap":1835},"2025-11-14",23.457,0.387,1.68,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":134,"volume":1655,"transactions":9,"vwap":1843},"2025-11-13",23.141,23.28,23.02,23.07,0.105,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1796,"change":1849,"percent_change":1850,"volume":1019,"transactions":9,"vwap":1796},"2025-11-12",23.216,22.91,-0.355,-1.52,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":198,"percent_change":1324,"volume":1556,"transactions":9,"vwap":1854},"2025-11-11",23.414,23.32,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1404,"transactions":9,"vwap":1858},"2025-11-10",22.64,22.71,0.265,1.18,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":165,"percent_change":1866,"volume":749,"transactions":9,"vwap":1864},"2025-11-07",22.31,22.445,22.02,2.19,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":662,"volume":1722,"transactions":9,"vwap":1869},"2025-11-06",21.965,0.386,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":887,"transactions":9,"vwap":1873},"2025-11-05",21.579,-0.149,-0.69,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-04",21.73,21.698,21.728,-0.267,-1.21,600,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-03",22.1,21.64,21.995,-0.109,-0.49,7500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":881,"transactions":9,"vwap":1895},"2025-10-31",22.059999,22.104,21.93,0.297,1.36,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":259,"volume":741,"transactions":9,"vwap":1903},"2025-10-30",21.806,21.98,21.807,-0.073,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1092,"volume":1534,"transactions":9,"vwap":1909},"2025-10-29",21.86,22.08,21.88,0.113,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":741,"transactions":9,"vwap":1915},"2025-10-28",22.09,21.76,21.767,-0.393,-1.77,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1151,"volume":887,"transactions":9,"vwap":1921},"2025-10-27",22.25,22.16,-0.036,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1398,"percent_change":1927,"volume":913,"transactions":9,"vwap":1926},"2025-10-24",22.5,22.196,-1.25,{"date":1929,"open":1930,"high":1930,"low":1710,"close":1931,"change":1932,"percent_change":1459,"volume":1933,"transactions":9,"vwap":1931},"2025-10-23",22.565,22.477,0.627,4300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1305,"percent_change":1940,"volume":913,"transactions":9,"vwap":1939},"2025-10-22",21.82,21.91,21.65,21.85,0.92,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1938,"change":1945,"percent_change":1946,"volume":788,"transactions":9,"vwap":1938},"2025-10-21",21.63,21.665,-0.045,-0.21,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-20",21.75,21.59,21.695,0.079,0.37,4800,{"date":1956,"open":1957,"high":1958,"low":24,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-17",21.566,21.7,21.616,-0.07,-0.32,8600,{"date":1964,"open":1965,"high":1894,"low":1966,"close":1966,"change":1369,"percent_change":1967,"volume":788,"transactions":9,"vwap":1966},"2025-10-16",21.972,21.686,-1.42,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1418,"volume":965,"transactions":9,"vwap":1972},"2025-10-15",22.28,21.92,21.999,-0.043,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":734,"transactions":9,"vwap":1978},"2025-10-14",21.84,22.204,22.042,-0.224,-1.01,{"date":1982,"open":1983,"high":1984,"low":1939,"close":1984,"change":1985,"percent_change":1986,"volume":941,"transactions":9,"vwap":1984},"2025-10-13",22.045,22.266,0.503,2.31,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":881,"transactions":9,"vwap":1991},"2025-10-10",22.32,22.4,21.763,-1.116,-4.88,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":973,"transactions":9,"vwap":1998},"2025-10-09",23.596,22.82,22.879,-0.442,-1.9,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":278,"volume":174,"transactions":9,"vwap":2005},"2025-10-08",23.16,23.33,23.321,-0.064,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":733,"volume":770,"transactions":9,"vwap":2009},"2025-10-07",23.385,0.006,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":156,"volume":1108,"transactions":9,"vwap":2016},"2025-10-06",23.504,23.514,23.355,23.379,0.129,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1404,"transactions":9,"vwap":2020},"2025-10-03",23.25,0.451,1.98,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1404,"transactions":9,"vwap":2025},"2025-10-02",22.799,-0.556,-2.38,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2015,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2015},"2025-10-01",23.13,23.37,23.09,0.19,0.82,13700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1597,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1597},"2025-09-30",23.15,23.2,22.92,-0.265,-1.13,3300,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":1668,"transactions":9,"vwap":2047},"2025-09-29",23.915,23.43,-0.649,-2.7,{"date":2051,"open":1539,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1092,"volume":2055,"transactions":9,"vwap":2053},"2025-09-26",24.405,24.079,0.125,11400,{"date":2057,"open":1560,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":328,"volume":941,"transactions":9,"vwap":2060},"2025-09-25",23.989,23.9,23.954,0.026,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":814,"transactions":9,"vwap":2066},"2025-09-24",23.948,24.089001,23.928,0.427,1.82,{"date":2070,"open":2071,"high":1776,"low":2072,"close":2072,"change":2073,"percent_change":1210,"volume":829,"transactions":9,"vwap":2072},"2025-09-23",23.708,23.501,0.448,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1844,"percent_change":134,"volume":906,"transactions":9,"vwap":2077},"2025-09-22",22.778,23.052999,{"date":2079,"open":2080,"high":2081,"low":2040,"close":2082,"change":2083,"percent_change":2084,"volume":1519,"transactions":9,"vwap":2082},"2025-09-19",23.205,23.23,22.948,-0.526,-2.24,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":1890,"volume":913,"transactions":9,"vwap":2088},"2025-09-18",23.377,23.474,-0.115,{"date":2091,"open":1720,"high":1776,"low":1783,"close":1783,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1783},"2025-09-17",-0.121,-0.51,6200,{"date":2096,"open":2097,"high":1726,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-16",23.479,23.455,23.71,0.754,3.28,9900,{"date":2104,"open":2040,"high":2105,"low":2040,"close":2106,"change":1466,"percent_change":2107,"volume":1056,"transactions":9,"vwap":2106},"2025-09-15",23.059999,22.956,-1,{"date":2109,"open":1580,"high":1580,"low":2110,"close":2111,"change":2112,"percent_change":279,"volume":881,"transactions":9,"vwap":2111},"2025-09-12",23.156,23.188,-0.193,{"date":2114,"open":1811,"high":2115,"low":1811,"close":2115,"change":2116,"percent_change":1946,"volume":906,"transactions":9,"vwap":2115},"2025-09-11",23.381,-0.049,{"date":2118,"open":2119,"high":2047,"low":2119,"close":2047,"change":2120,"percent_change":2121,"volume":1668,"transactions":9,"vwap":2047},"2025-09-10",22.7,0.693,3.05,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-09",23.11,23.185,22.737,-0.099,-0.43,6300,{"date":2131,"open":1665,"high":2132,"low":1665,"close":2133,"change":1946,"percent_change":2134,"volume":814,"transactions":9,"vwap":2133},"2025-09-08",22.94,22.836,-0.91,{"date":2136,"open":2137,"high":1637,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":965,"transactions":9,"vwap":2139},"2025-09-05",23.17,22.89,23.046,-0.648,-2.73,{"date":2143,"open":1775,"high":2144,"low":1775,"close":2145,"change":2146,"percent_change":1511,"volume":1519,"transactions":9,"vwap":2145},"2025-09-04",23.799,23.694,0.219,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1687,"transactions":9,"vwap":2150},"2025-09-03",24.22,23.475,-0.874,-3.59,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1081,"transactions":9,"vwap":2156},"2025-09-02",23.95,24.349,0.307,1.28,{"date":2160,"open":2161,"high":2162,"low":1739,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-29",24.01,24.16,24.042,0.059,0.25,5700,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":1779,"volume":741,"transactions":9,"vwap":2170},"2025-08-28",23.8,23.983,0.268,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-27",23.38,23.715,0.396,1.7,6100,{"date":2180,"open":2081,"high":2181,"low":2182,"close":2181,"change":1398,"percent_change":589,"volume":174,"transactions":9,"vwap":2181},"2025-08-26",23.319,23.14,{"date":2184,"open":2038,"high":1812,"low":2038,"close":1812,"change":2185,"percent_change":1242,"volume":1668,"transactions":9,"vwap":1812},"2025-08-25",0.324,{"date":2187,"open":2188,"high":1811,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1954,"transactions":9,"vwap":2189},"2025-08-22",22.62,23.276,0.785,3.49,{"date":2193,"open":2194,"high":2188,"low":2194,"close":2195,"change":2196,"percent_change":86,"volume":2197,"transactions":9,"vwap":2195},"2025-08-21",22.324,22.491,0.049,6900,{"date":2199,"open":1925,"high":1696,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":941,"transactions":9,"vwap":2201},"2025-08-20",22.371,22.442,0.127,0.57,{"date":2205,"open":1925,"high":2206,"low":1920,"close":2207,"change":2208,"percent_change":2209,"volume":1668,"transactions":9,"vwap":2207},"2025-08-19",22.55,22.315,-0.175,-0.78,{"date":2211,"open":1990,"high":1696,"low":1970,"close":2212,"change":2213,"percent_change":2214,"volume":1700,"transactions":9,"vwap":2212},"2025-08-18",22.49,-0.166,-0.73,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2128,"volume":1662,"transactions":9,"vwap":2219},"2025-08-15",22.76,22.85,22.656,-0.098,{"date":2222,"open":1925,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":941,"transactions":9,"vwap":2223},"2025-08-14",22.754,22.455,0.103,0.45,{"date":2228,"open":1925,"high":2229,"low":1925,"close":2229,"change":86,"percent_change":2230,"volume":770,"transactions":9,"vwap":2229},"2025-08-13",22.651,0.98,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1556,"transactions":9,"vwap":2234},"2025-08-12",22.441,22.431,0.393,1.78,{"date":2238,"open":1990,"high":1990,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1056,"transactions":9,"vwap":2240},"2025-08-11",22.0049992,22.038,-0.263,-1.18,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":347,"volume":887,"transactions":9,"vwap":2245},"2025-08-08",22.301,0.191,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":1555,"volume":1722,"transactions":9,"vwap":2249},"2025-08-07",22.11,-0.084,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":1054,"percent_change":279,"volume":1883,"transactions":9,"vwap":2254},"2025-08-06",22.66,22.194,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2033,"percent_change":347,"volume":1404,"transactions":9,"vwap":2258},"2025-08-05",22.23,22.38,22.19,{"date":2261,"open":1913,"high":2259,"low":2262,"close":2259,"change":2263,"percent_change":1667,"volume":2264,"transactions":9,"vwap":2259},"2025-08-04",22.07,-0.033,6400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":1680,"transactions":9,"vwap":2268},"2025-08-01",22.21,22.223,22.18,-0.558,-2.45,{"date":2273,"open":2274,"high":2218,"low":2275,"close":2275,"change":1961,"percent_change":449,"volume":1883,"transactions":9,"vwap":2275},"2025-07-31",22.8,22.781,{"date":2277,"open":2124,"high":2278,"low":1599,"close":1599,"change":2279,"percent_change":2280,"volume":906,"transactions":9,"vwap":1599},"2025-07-30",23.137,-0.415,-1.76,{"date":2282,"open":2283,"high":2284,"low":2030,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-29",23.5,23.516,0.241,1.04,6800,{"date":2289,"open":1841,"high":1841,"low":2290,"close":2291,"change":156,"percent_change":2292,"volume":881,"transactions":9,"vwap":2291},"2025-07-28",23.264,23.275,2.42,{"date":2294,"open":1659,"high":1848,"low":2295,"close":2296,"change":2297,"percent_change":1890,"volume":781,"transactions":9,"vwap":2296},"2025-07-25",22.58,22.725,-0.113,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":1802,"percent_change":2286,"volume":1883,"transactions":9,"vwap":2300},"2025-07-24",22.838,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":497,"volume":788,"transactions":9,"vwap":2304},"2025-07-23",22.36,22.602,0.4,{"date":2307,"open":1939,"high":2308,"low":1939,"close":2308,"change":2309,"percent_change":2310,"volume":1056,"transactions":9,"vwap":2308},"2025-07-22",22.202,0.322,1.47,{"date":2312,"open":2313,"high":2313,"low":1909,"close":1909,"change":2314,"percent_change":795,"volume":1556,"transactions":9,"vwap":1909},"2025-07-21",21.952,-0.256,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1606,"percent_change":2128,"volume":1655,"transactions":9,"vwap":2318},"2025-07-18",22.61,22.136,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":873,"transactions":9,"vwap":2322},"2025-07-17",21.928,22.231,21.885,0.325,1.48,{"date":2327,"open":1971,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":174,"transactions":9,"vwap":2329},"2025-07-16",22.011999,21.906,-0.208,-0.94,{"date":2333,"open":1863,"high":1863,"low":2334,"close":2334,"change":939,"percent_change":2335,"volume":1668,"transactions":9,"vwap":2334},"2025-07-15",22.114,-2.51,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-14",22.861,22.864,22.67,22.683,-0.509,-2.19,2100,{"date":2346,"open":1598,"high":2347,"low":2348,"close":2348,"change":2246,"percent_change":920,"volume":788,"transactions":9,"vwap":2348},"2025-07-11",23.27,23.192,{"date":2350,"open":1848,"high":2351,"low":1848,"close":2351,"change":208,"percent_change":2203,"volume":770,"transactions":9,"vwap":2351},"2025-07-10",23.00099945,{"date":2353,"open":1842,"high":2354,"low":1806,"close":1806,"change":2355,"percent_change":2356,"volume":906,"transactions":9,"vwap":1806},"2025-07-09",23.065001,-0.253,-1.09,{"date":2358,"open":2212,"high":2020,"low":2212,"close":2359,"change":2360,"percent_change":2361,"volume":996,"transactions":9,"vwap":2359},"2025-07-08",23.124,1.081,4.9,{"date":2363,"open":2364,"high":2365,"low":1937,"close":2366,"change":2367,"percent_change":2368,"volume":2197,"transactions":9,"vwap":2366},"2025-07-07",22.33,22.44,22.042999,-0.437,-1.94,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":644,"volume":1883,"transactions":9,"vwap":2372},"2025-07-03",22.57,22.48,-0.027,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1653,"percent_change":1837,"volume":949,"transactions":9,"vwap":2379},"2025-07-02",22.342,22.523,22.245,22.507,{"date":2381,"open":1878,"high":2382,"low":2383,"close":2318,"change":1113,"percent_change":1210,"volume":2384,"transactions":9,"vwap":2318},"2025-07-01",22.22,21.645,14500,{"date":2386,"open":2387,"high":1976,"low":2388,"close":2388,"change":2389,"percent_change":1399,"volume":881,"transactions":9,"vwap":2388},"2025-06-30",21.81,21.715,-0.223,{"date":2391,"open":2392,"high":1913,"low":1949,"close":2393,"change":2394,"percent_change":716,"volume":1137,"transactions":9,"vwap":2393},"2025-06-27",22.049999,21.938,-0.041,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":608,"volume":2401,"transactions":9,"vwap":2399},"2025-06-26",21.78,22.049,21.979,0.065,9200,{"date":2403,"open":2404,"high":2404,"low":1937,"close":2405,"change":2406,"percent_change":1370,"volume":1668,"transactions":9,"vwap":2405},"2025-06-25",21.978,21.914,-0.236,{"date":2408,"open":2259,"high":1990,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":1093,"transactions":9,"vwap":2410},"2025-06-24",22.070999,22.15,-0.47,-2.08,{"date":2414,"open":1560,"high":1560,"low":2371,"close":2188,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2188},"2025-06-23",-0.938,-3.98,9700,{"date":2419,"open":2047,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1017,"volume":922,"transactions":9,"vwap":2422},"2025-06-20",23.625,23.425,23.558,0.078,{"date":2425,"open":2426,"high":1739,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":930,"transactions":9,"vwap":2427},"2025-06-18",23.86,23.48,-0.26,-1.1,{"date":2431,"open":2099,"high":2432,"low":2099,"close":2433,"change":320,"percent_change":2434,"volume":734,"transactions":9,"vwap":2433},"2025-06-17",23.979,23.74,1.19,{"date":2436,"open":1580,"high":2437,"low":2438,"close":1775,"change":2439,"percent_change":2440,"volume":1687,"transactions":9,"vwap":1775},"2025-06-16",23.72,23.24,-0.311,-1.31,{"date":2442,"open":2443,"high":2443,"low":2098,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-13",23.98,23.771,0.736,3.2,18100,{"date":2449,"open":2450,"high":1652,"low":2450,"close":1652,"change":2451,"percent_change":2452,"volume":734,"transactions":9,"vwap":1652},"2025-06-12",22.865,0.148,0.65,{"date":2454,"open":2188,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":1986,"volume":1027,"transactions":9,"vwap":2455},"2025-06-11",22.887,22.42,0.517,{"date":2459,"open":2460,"high":2317,"low":2461,"close":2461,"change":1445,"percent_change":2462,"volume":957,"transactions":9,"vwap":2461},"2025-06-10",22.52,22.37,1.86,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1283,"volume":881,"transactions":9,"vwap":2467},"2025-06-09",23.88,21.739,21.962,0.249,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":1563,"volume":1883,"transactions":9,"vwap":2472},"2025-06-06",21.621,21.713,0.584,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":2479,"volume":1883,"transactions":9,"vwap":2477},"2025-06-05",21.309,21.129,-0.11,-0.52,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":770,"transactions":9,"vwap":2483},"2025-06-04",21.83,21.239,-0.419,-1.93,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":881,"transactions":9,"vwap":2490},"2025-06-03",21.15,21.71,21.658,0.645,3.07,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1784,"percent_change":1654,"volume":1027,"transactions":9,"vwap":2498},"2025-06-02",21.1,21.17,21.01,21.013,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2440,"volume":906,"transactions":9,"vwap":2503},"2025-05-30",20.79,20.585,20.675,-0.274,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":859,"volume":1556,"transactions":9,"vwap":2509},"2025-05-29",20.85,20.95,20.949,0.112,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":1980,"volume":1404,"transactions":9,"vwap":2514},"2025-05-28",20.99,20.837,-0.213,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-27",20.81,21.049999,0.269,1.29,7200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1547,"volume":1426,"transactions":9,"vwap":2528},"2025-05-23",20.7,20.82,20.54,20.781,0.047,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":109,"percent_change":2535,"volume":881,"transactions":9,"vwap":2533},"2025-05-22",20.44,20.734,20.37,-0.81,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2368,"volume":1668,"transactions":9,"vwap":2539},"2025-05-21",21.39,20.904,-0.413,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":1555,"volume":770,"transactions":9,"vwap":2544},"2025-05-20",21.33,21.317,-0.081,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":579,"volume":2553,"transactions":9,"vwap":2551},"2025-05-19",21.36,21.44,21.28,21.398,-0.375,4500,{"date":2555,"open":2387,"high":2387,"low":2556,"close":2557,"change":2558,"percent_change":1151,"volume":973,"transactions":9,"vwap":2557},"2025-05-16",21.6,21.773,-0.035,{"date":2560,"open":2561,"high":2561,"low":2561,"close":2561,"change":2562,"percent_change":2563,"volume":1404,"transactions":9,"vwap":2561},"2025-05-15",21.808,-0.352,-1.59,{"date":2565,"open":2566,"high":1921,"low":2566,"close":1921,"change":2567,"percent_change":589,"volume":814,"transactions":9,"vwap":1921},"2025-05-14",22.145,-0.268,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":1019,"transactions":9,"vwap":2571},"2025-05-13",22.3,22.428,0.595,2.73,{"date":2575,"open":2576,"high":1971,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2264,"transactions":9,"vwap":2578},"2025-05-12",21.872,21.777,21.833,0.749,3.55,{"date":2582,"open":2497,"high":2583,"low":2497,"close":2584,"change":2585,"percent_change":1785,"volume":814,"transactions":9,"vwap":2584},"2025-05-09",21.168,21.084,0.302,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":837,"transactions":9,"vwap":2590},"2025-05-08",20.45,20.8,20.782,0.791,3.96,{"date":2594,"open":2595,"high":2595,"low":176,"close":2596,"change":2597,"percent_change":795,"volume":837,"transactions":9,"vwap":2596},"2025-05-07",20.12,19.991,-0.234,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-06",20.14,20.39,20.225,0.089,0.44,10900,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-05",20.42,20.136,-0.631,-3.04,52100,{"date":2614,"open":2527,"high":2501,"low":2527,"close":2615,"change":2616,"percent_change":2226,"volume":906,"transactions":9,"vwap":2615},"2025-05-02",20.767,0.093,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-01",20.426,20.75,20.674,0.552,2.74,5600,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":814,"transactions":9,"vwap":2629},"2025-04-30",20.13,20.040001,20.122,-0.694,-3.33,{"date":2633,"open":2634,"high":2634,"low":2634,"close":2634,"change":2597,"percent_change":1820,"volume":1883,"transactions":9,"vwap":2634},"2025-04-29",20.816,{"date":2636,"open":2589,"high":2519,"low":2589,"close":2519,"change":858,"percent_change":2637,"volume":1668,"transactions":9,"vwap":2519},"2025-04-28",0.77,{"date":2639,"open":2620,"high":2508,"low":2640,"close":2641,"change":2642,"percent_change":134,"volume":807,"transactions":9,"vwap":2641},"2025-04-25",20.739,20.89,0.095,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":598,"volume":2094,"transactions":9,"vwap":2646},"2025-04-24",20.66,20.795,20.41,0.311,{"date":180,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":430,"volume":1519,"transactions":9,"vwap":2653},20.62,20.65,20.28,20.484,-0.136]