[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OZEM":3,"homepage-market-summary":30,"stock-historical-OZEM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OZEM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill GLP-1 & Weight Loss ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3664,0.409914,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.05,30.14,30.3,29.79,29.9575,0.0925,0.31,4581.309379,37.15,27.34,21583.481176150795,27.6,596,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"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",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.07,18881,6891537.25639,24.02,"2025-04-24",[184,187,197,208,219,230,241,250,261,271,282,292,303,314,323,334,342,351,361,371,382,391,402,412,423,434,443,453,463,472,481,490,501,511,520,530,541,551,561,571,581,589,599,610,620,631,642,652,662,671,680,688,698,708,718,728,738,748,759,769,776,786,792,799,806,815,824,832,840,849,856,864,873,880,887,894,902,909,914,921,929,938,946,954,963,971,979,986,994,1002,1007,1011,1018,1025,1032,1040,1047,1055,1063,1068,1075,1083,1090,1098,1105,1114,1122,1129,1134,1141,1146,1153,1158,1166,1174,1181,1188,1196,1204,1213,1219,1227,1233,1239,1244,1248,1256,1262,1269,1276,1282,1289,1296,1303,1309,1315,1323,1331,1337,1345,1351,1358,1363,1370,1377,1383,1389,1394,1399,1405,1413,1419,1425,1432,1439,1447,1454,1463,1472,1479,1486,1494,1500,1508,1515,1522,1531,1538,1545,1552,1560,1569,1575,1584,1590,1599,1607,1614,1619,1626,1633,1641,1648,1654,1661,1667,1671,1676,1684,1691,1696,1703,1710,1718,1725,1732,1738,1745,1751,1758,1765,1773,1778,1784,1790,1795,1802,1808,1816,1824,1830,1837,1843,1850,1856,1864,1872,1878,1884,1888,1894,1901,1907,1912,1919,1923,1929,1936,1942,1950,1956,1963,1971,1977,1985,1990,1998,2007,2013,2021,2027,2034,2041,2050,2058,2065,2074,2083,2091,2099,2106,2114,2120,2126,2132,2139,2148,2155,2162,2170,2178,2186,2193,2199,2206,2213,2219,2225,2231,2238,2243,2249,2257,2263,2271,2278,2285,2293,2301,2309,2314,2322,2331,2337,2344,2352,2358,2365,2372,2379,2386,2393,2399,2408,2416,2423,2429,2436,2445,2452,2461,2469,2475,2480,2487,2493,2498,2503,2507,2514,2521,2527,2531,2536,2542,2548,2555,2560,2566,2571,2576,2581,2587,2590,2595,2603,2607,2611,2616,2622,2630,2636,2641,2647,2652,2656,2661,2665,2670,2675,2680,2685,2690,2695,2700,2706,2712,2714,2718,2725,2731,2738,2745,2752,2757,2765,2770,2775,2780,2787,2793,2797,2803,2809,2814],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},189,30.1163,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.94,30,29.6468,0.0246,0.08,6580.242576,306,29.853,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",30.22,30.2224,29.84,29.9329,-0.2559,-0.85,9332.148995,206,29.9695,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",30.45,30.4651,30.13,30.1888,-0.6012,-1.95,16342.248986,229,30.2817,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",30.85,31.1091,30.76,30.79,0.2497,0.82,8360.378143,146,30.9201,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",30.78,30.84,30.35,30.5403,-0.3556,-1.15,12667.733537,170,30.4763,{"date":242,"open":223,"high":243,"low":223,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",31.045,30.8959,-0.2993,-0.96,10438.614076,174,30.9215,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",31.27,31.465,30.98,31.1952,-0.1057,-0.34,7489.075929,159,31.1756,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",31.43,30.99,31.3009,-0.5887,-1.85,26782.032525,304,31.2069,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",31.99,32.13,31.71,31.8896,-0.2694,-0.84,12394.992798,144,31.8779,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",31.62,32.22,32.159,0.6732,2.14,10314.998423,187,31.9131,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",31.4,31.5,31.26,31.4858,0.1875,0.6,9013.52934,175,31.3373,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",31.16,31.3899,31.0836,31.2983,0.0806,0.26,34909.806779,464,31.2385,{"date":315,"open":316,"high":296,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",31.08,31.2177,0.5935,1.94,7432.770095,112,31.2001,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",31.04,31.09,30.495,30.6242,-0.4336,-1.4,8763.319077,172,30.8124,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":280,"vwap":341},"2026-09-15",31.36,31.0578,-0.3311,-1.05,4622.881042,31.1257,{"date":343,"open":263,"high":344,"low":345,"close":346,"change":347,"percent_change":226,"volume":348,"transactions":349,"vwap":350},"2026-09-14",31.7199,31.3693,31.3889,0.2554,4625.665917,164,31.4478,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",31.38,31.438,31.1335,-0.3199,-1.02,8738.029522,199,31.2285,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",31.82,31.445,31.4534,-0.5203,-1.63,11122.362024,205,31.6178,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",32.49,32.515,31.97,31.9737,-0.6164,-1.89,108397.613865,601,32.1457,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",33.06,32.5901,-0.7763,-2.33,10327.087737,264,32.8503,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",33.3,33.52,33.22,33.3664,-0.2212,-0.66,18303.702022,150,33.3625,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",33.69,33.3359,33.5876,0.4342,1.31,6434.41897,154,33.4866,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",33.4,33.565,33.03,33.1534,0.2104,0.64,7004.905558,131,33.208,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",33.01,33.2762,32.89,32.943,0.0685,0.21,7302.53281,155,33.0223,{"date":435,"open":384,"high":384,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",32.7001,32.8745,-0.5662,-1.69,7488.399923,183,32.8378,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",33.795,33.34,33.4407,-0.6558,-1.92,6059.463326,200,33.6226,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":410,"vwap":462},"2026-08-27",34.05,34.2,33.94,34.0965,-0.0704,-0.21,7323.635947,34.0871,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":400,"vwap":471},"2026-08-26",34.41,34.02,34.1669,-0.0978,-0.29,8432.010843,34.1313,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":185,"vwap":480},"2026-08-25",33.86,34.4,34.2647,0.4039,1.19,8781.148141,34.1979,{"date":482,"open":455,"high":455,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",33.49,33.8608,0.0527,0.16,21014.522804,244,33.8114,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",33.93,34.11,33.7665,33.8081,0.0663,0.2,16059.620607,228,33.9312,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":369,"vwap":510},"2026-08-20",34.09,34.22,33.71,33.7418,-0.4196,-1.23,9509.406153,33.8656,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":389,"vwap":519},"2026-08-19",33.67,34.23,34.1614,1.0048,3.03,17732.960119,33.9213,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",32.96,33.25,33.1566,0.1363,0.41,30680.646035,177,33.1139,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",33.12,33.21,32.7937,33.0203,-0.0122,-0.04,48271.374056,439,33.061,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",33.32,32.91,33.0325,-0.4422,-1.32,15196.55909,238,32.9601,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":301,"vwap":560},"2026-08-13",33.59,33.6099,33.39,33.4747,-0.0924,-0.28,12814.413126,33.4466,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":257,"volume":568,"transactions":569,"vwap":570},"2026-08-12",33.36,33.61,33.15,33.5671,-0.1129,6697.001418,185,33.4552,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",34.49,33.6447,33.68,-0.1359,-0.4,17651.453899,251,33.8726,{"date":582,"open":575,"high":583,"low":584,"close":583,"change":585,"percent_change":52,"volume":586,"transactions":587,"vwap":588},"2026-08-10",33.8159,33.44,0.1659,18133.774383,254,33.6516,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",33.45,33.65,33.2721,0.7898,2.4,10857.611784,250,33.4473,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",32.81,32.93,32.5501,32.8602,0.4031,1.24,12611.494024,225,32.7564,{"date":611,"open":612,"high":427,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",32.5,32.24,32.4571,0.5465,1.71,68384.824705,332,32.4671,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",32.08,32.57,31.7201,31.9106,0.2128,0.67,22485.342606,270,32.2115,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",31.85,31.95,31.45,31.6978,-0.0556,-0.18,26178.708708,317,31.6227,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",32.05,31.378,31.7534,-0.7621,-2.34,20180.029765,268,31.609,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",32.2,32.5155,32.145,-0.1433,-0.44,10530.483449,230,32.2638,{"date":663,"open":664,"high":522,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",32.58,32.6588,-0.1512,-0.46,9749.267106,212,32.7057,{"date":672,"open":673,"high":674,"low":673,"close":601,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",32.56,32.879,0.2621,0.81,7567.18815,184,32.7511,{"date":681,"open":673,"high":682,"low":683,"close":684,"change":685,"percent_change":81,"volume":686,"transactions":359,"vwap":687},"2026-07-27",32.62,32.3964,32.5479,0.1114,10367.738364,32.5538,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":627,"volume":695,"transactions":696,"vwap":697},"2026-07-24",32.47,32.6199,32.42,32.4365,0.2174,8549.751089,179,32.5133,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",31.9,32.31,32.2191,-0.0028,-0.01,13299.734481,240,32.1244,{"date":709,"open":690,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",32.6054,32.175,32.2219,-0.1831,-0.57,13639.442962,216,32.3354,{"date":719,"open":720,"high":373,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",32.15,32.005,32.405,0.2132,0.66,9068.100423,207,32.288,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":389,"vwap":737},"2026-07-20",32.71,32.84,32.12,32.1918,-0.1766,-0.55,15218.529719,32.4425,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":597,"vwap":747},"2026-07-17",32.14,32.4999,31.79,32.3684,-0.4715,-1.44,14518.343739,32.1584,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",33,33.17,32.67,32.8399,-0.0642,-0.2,12973.400384,249,32.9714,{"date":760,"open":682,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",32.95,32.55,32.9041,0.5699,1.76,5596.066573,203,32.7713,{"date":770,"open":612,"high":612,"low":285,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":757,"vwap":775},"2026-07-14",32.3342,-0.4158,-1.27,50231.973725,32.3656,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",33.08,32.59,32.75,-0.37,-1.12,31700.434639,360,32.8663,{"date":787,"open":591,"high":591,"low":788,"close":532,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":532},"2026-07-10",33.0099983,-0.275,-0.82,33400,{"date":793,"open":794,"high":591,"low":795,"close":796,"change":797,"percent_change":658,"volume":798,"transactions":9,"vwap":796},"2026-07-09",33.37,33.196,33.395,-0.146,13400,{"date":800,"open":801,"high":801,"low":555,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",33.8,33.541,-0.52,-1.53,30400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",34.040001,34.080002,33.79,34.061001,0.307,0.91,31000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",33.66,33.82,33.245,33.754,0.205,0.61,25600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",33.049999,33.75,33.549,1.159,3.58,52200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":667,"volume":839,"transactions":9,"vwap":837},"2026-07-01",32.73,32.78,32.21,32.39,-0.15,92500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",32.76,32.8,32.45,32.54,-0.198,-0.6,75800,{"date":850,"open":692,"high":601,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",32.4,32.738,0.886,2.78,37000,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",31.0020008,31.88,31.852,0.449,1.43,18900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",31.51,31.96,31.315,31.403,-0.186,-0.59,11600,{"date":874,"open":296,"high":875,"low":296,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",31.72,31.589,0.301,0.96,32600,{"date":881,"open":882,"high":294,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",31,31.288,0.273,0.88,11700,{"date":888,"open":889,"high":316,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",30.5,31.014999,0.627,2.06,23400,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",30.72,30.2,30.388,-0.127,-0.42,12700,{"date":903,"open":904,"high":254,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",30.71,30.515,0.032,0.1,9600,{"date":910,"open":233,"high":233,"low":210,"close":911,"change":912,"percent_change":246,"volume":913,"transactions":9,"vwap":911},"2026-06-16",30.483,-0.297,13000,{"date":915,"open":916,"high":917,"low":918,"close":232,"change":89,"percent_change":919,"volume":920,"transactions":9,"vwap":232},"2026-06-15",30.89,30.9,30.601,0.72,22700,{"date":922,"open":923,"high":233,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",30.74,30.51,30.56,-0.293,-0.95,6800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",30.01,30.88,29.81,30.853,0.966,3.23,13800,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",30.27,30.58,29.887,-0.191,-0.64,28900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":878,"volume":953,"transactions":9,"vwap":951},"2026-06-09",30.15,30.24,29.63,30.077999,0.286,83500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",30.23,30.32,29.76,29.792,-0.67,-2.2,27700,{"date":964,"open":882,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",31.15,30.34,30.462,-0.448,-1.45,15400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",30.7,31.13,30.91,0.834,2.77,23100,{"date":980,"open":201,"high":981,"low":201,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",30.21,30.076,-0.22,-0.73,17300,{"date":987,"open":988,"high":923,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",30.61,30.191,30.296,-0.833,-2.68,39000,{"date":995,"open":996,"high":997,"low":882,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",31.44,31.52,31.129,-0.631,-1.99,17500,{"date":1003,"open":1004,"high":1004,"low":875,"close":1005,"change":430,"percent_change":627,"volume":1006,"transactions":9,"vwap":1005},"2026-05-29",31.94,31.76,14700,{"date":1008,"open":740,"high":740,"low":305,"close":1009,"change":82,"percent_change":59,"volume":1010,"transactions":9,"vwap":1009},"2026-05-28",31.55,18300,{"date":1012,"open":233,"high":1013,"low":233,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",31.57,31.41,0.326,1.05,17700,{"date":1019,"open":1020,"high":1021,"low":264,"close":1022,"change":1023,"percent_change":658,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",31.25,31.28,31.084,-0.136,18700,{"date":1026,"open":1027,"high":635,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",31.07,31.22,0.169,0.54,31300,{"date":1033,"open":1034,"high":316,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",30.44,30.38,31.051001,0.528,1.73,11800,{"date":1041,"open":1042,"high":904,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",30.19,30.523,0.344,1.14,19600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":-6,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",29.95,30.33,29.88,30.179,-0.001,26400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":960,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",30.63,30.69,30.02,30.18,-2.17,32400,{"date":1064,"open":296,"high":296,"low":1065,"close":221,"change":1066,"percent_change":961,"volume":1067,"transactions":9,"vwap":221},"2026-05-15",30.734,-0.693,20100,{"date":1069,"open":742,"high":742,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",31.3,31.543,-0.273,-0.86,15800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":863,"transactions":9,"vwap":1080},"2026-05-13",31.7,31.86,31.552,31.816,0.111,0.35,{"date":1084,"open":1085,"high":1085,"low":997,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",31.8,31.705,0.048,0.15,22800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":193,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",31.67,32.3,31.6,31.657,0.25,48000,{"date":1099,"open":1100,"high":1077,"low":295,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",31.63,31.577,-0.083,-0.26,11900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",32.02,32.16,31.53,31.66,-0.246,-0.77,14300,{"date":1115,"open":1085,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",32,31.65,31.906,0.366,1.16,13200,{"date":1123,"open":1092,"high":1092,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",31.39,31.54,0.203,0.65,8100,{"date":1130,"open":336,"high":635,"low":1131,"close":1132,"change":1053,"percent_change":-6,"volume":1133,"transactions":9,"vwap":1132},"2026-05-04",31.236,31.337,7200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1001,"transactions":9,"vwap":1138},"2026-05-01",31.29,31.515,31.338,0.258,0.83,{"date":1142,"open":1143,"high":965,"low":889,"close":316,"change":1120,"percent_change":1144,"volume":1145,"transactions":9,"vwap":316},"2026-04-30",30.52,3.88,31400,{"date":1147,"open":897,"high":897,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",29.68,29.92,-0.69,-2.25,63400,{"date":1154,"open":1155,"high":1156,"low":925,"close":988,"change":1157,"percent_change":172,"volume":928,"transactions":9,"vwap":988},"2026-04-28",30.82,30.95,-0.219,{"date":1159,"open":264,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",31.17,30.75,30.829,-0.553,-1.76,10300,{"date":1167,"open":1168,"high":263,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",31.35,31.19,31.382,0.193,0.62,5400,{"date":1175,"open":1176,"high":1109,"low":1177,"close":1178,"change":469,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",31.49,31.040001,31.189,-0.92,10800,{"date":1182,"open":1176,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":96,"volume":1187,"transactions":9,"vwap":1185},"2026-04-22",31.495,31.404,31.479,0.161,10500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",32.029999,31.21,31.318,-0.947,-2.94,17400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":781,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",32.27,32.41,32.186,32.265,-0.119,6700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",32.44,32.643,32.33,32.384,0.409,1.28,13900,{"date":1214,"open":274,"high":285,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1104,"transactions":9,"vwap":1216},"2026-04-16",31.93,31.975,-0.08,-0.25,{"date":1220,"open":1116,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",32.19,31.78,32.055,0.269,0.85,9500,{"date":1228,"open":859,"high":867,"low":875,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-14",31.786,0.163,0.52,10100,{"date":1234,"open":296,"high":1077,"low":1235,"close":1236,"change":1237,"percent_change":1172,"volume":1238,"transactions":9,"vwap":1236},"2026-04-13",31.24,31.623,0.194,8900,{"date":1240,"open":273,"high":273,"low":294,"close":1241,"change":1242,"percent_change":1243,"volume":1121,"transactions":9,"vwap":1241},"2026-04-10",31.429,-0.43,-1.35,{"date":1245,"open":284,"high":1116,"low":996,"close":1246,"change":1186,"percent_change":96,"volume":1247,"transactions":9,"vwap":1246},"2026-04-09",31.859,8600,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",32.09,31.59,31.698,0.27,0.86,29500,{"date":1257,"open":996,"high":996,"low":1258,"close":1259,"change":1260,"percent_change":847,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",30.93,31.428,-0.189,27900,{"date":1263,"open":1264,"high":1265,"low":866,"close":1266,"change":1267,"percent_change":1268,"volume":1128,"transactions":9,"vwap":1266},"2026-04-06",31.81,31.89,31.617,-0.285,-0.89,{"date":1270,"open":1092,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1133,"transactions":9,"vwap":1273},"2026-04-02",32.07,31.575,31.902,0.002,0.01,{"date":1277,"open":1278,"high":720,"low":996,"close":700,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":700},"2026-04-01",31.56,0.7,2.24,19800,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-31",30.47,31.2,0.947,3.13,53900,{"date":1290,"open":1291,"high":1284,"low":897,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",30.36,30.253,0.126,0.42,5200,{"date":1297,"open":210,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":908,"transactions":9,"vwap":1300},"2026-03-27",30.615,30.089001,30.127,-0.124,-0.41,{"date":1304,"open":1291,"high":1305,"low":1042,"close":1306,"change":846,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",30.399,30.251,-0.65,25300,{"date":1310,"open":210,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":616,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",30.66,30.449,0.513,4000,{"date":1316,"open":1317,"high":1318,"low":20,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-24",29.87,30.1,29.936,-0.097,-0.32,10000,{"date":1324,"open":1060,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-23",30.445,29.96,30.033001,-0.033,-0.11,28100,{"date":1332,"open":896,"high":896,"low":1317,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",30.066,-0.574,-1.87,148000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":803,"volume":1344,"transactions":9,"vwap":1342},"2026-03-19",30.42,30.87,30.29,30.64,-0.16,15700,{"date":1346,"open":1191,"high":1191,"low":223,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",30.8,-0.796,-2.52,12300,{"date":1352,"open":1353,"high":1354,"low":1125,"close":1355,"change":1356,"percent_change":1357,"volume":1322,"transactions":9,"vwap":1355},"2026-03-17",31.92,31.948,31.596,-0.125,-0.39,{"date":1359,"open":1278,"high":1360,"low":1125,"close":1361,"change":1362,"percent_change":606,"volume":908,"transactions":9,"vwap":1361},"2026-03-16",31.822,31.721,0.39,{"date":1364,"open":1009,"high":1365,"low":1020,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",31.84,31.331,-0.254,-0.8,25500,{"date":1371,"open":375,"high":375,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",31.426,31.585,-0.694,-2.15,13100,{"date":1378,"open":1379,"high":1380,"low":273,"close":1380,"change":1381,"percent_change":137,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",32.18,32.279,0.148,26300,{"date":1384,"open":1385,"high":1385,"low":867,"close":1386,"change":1387,"percent_change":735,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",32.51,32.131,-0.179,26000,{"date":1390,"open":1391,"high":701,"low":1125,"close":701,"change":1392,"percent_change":117,"volume":1393,"transactions":9,"vwap":701},"2026-03-09",31.74,0.384,24600,{"date":1395,"open":1396,"high":1215,"low":1396,"close":1397,"change":1398,"percent_change":1112,"volume":913,"transactions":9,"vwap":1397},"2026-03-06",31.47,31.926,-0.248,{"date":1400,"open":1206,"high":623,"low":742,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",32.174,-0.494,-1.51,105800,{"date":1406,"open":1407,"high":780,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-04",32.48,32.344,32.668,0.192,0.59,7100,{"date":1414,"open":623,"high":779,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1097,"transactions":9,"vwap":1416},"2026-03-03",31.83,32.476,-0.918,-2.75,{"date":1420,"open":533,"high":1421,"low":533,"close":1422,"change":1423,"percent_change":1424,"volume":1281,"transactions":9,"vwap":1422},"2026-03-02",33.58,33.394,-0.498,-1.47,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":862,"volume":1431,"transactions":9,"vwap":1428},"2026-02-27",33.62,33.892,33.613,0.477,14500,{"date":1433,"open":513,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1006,"transactions":9,"vwap":1436},"2026-02-26",33.83,33.2,33.415,-0.652,-1.91,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1357,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",34.0099983,34.32,33.997,34.067001,-0.133,27100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":456,"change":1357,"percent_change":1452,"volume":1453,"transactions":9,"vwap":456},"2026-02-24",34.19,34.37,34.12,-1.13,35200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",34.66,34.89,34.45,34.59,-0.813,-2.3,29900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-20",35.39,35.45,35.185,35.403,0.064,0.18,16000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1321,"volume":1478,"transactions":9,"vwap":1476},"2026-02-19",35.44,35.11,35.339,-0.115,8700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":943,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-18",35.69,35.36,35.454,-0.54,16100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":310,"volume":1493,"transactions":9,"vwap":1491},"2026-02-17",35.56,35.808,35.41,35.645,0.092,22900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1088,"volume":1133,"transactions":9,"vwap":1498},"2026-02-13",35.5,35.78,35.553,0.052,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":558,"volume":1507,"transactions":9,"vwap":1505},"2026-02-12",35.77,35.842,35.465,35.501,-0.099,15900,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":704,"volume":1514,"transactions":9,"vwap":1512},"2026-02-11",35.7,35.3,35.6,-0.005,19100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":907,"volume":1521,"transactions":9,"vwap":1519},"2026-02-10",35.96,36,35.605,0.035,8200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-09",35.63,35.92,35.505,35.57,0.57,1.63,19200,{"date":1532,"open":1533,"high":1534,"low":1450,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-06",34.52,35,1.6,4.79,14100,{"date":1539,"open":1540,"high":475,"low":1541,"close":414,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":414},"2026-02-05",34.3,33.28,-1.61,-4.6,35400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":159,"percent_change":1535,"volume":1551,"transactions":9,"vwap":1550},"2026-02-04",34.86,35.28,34.65,35.0099983,42700,{"date":1553,"open":1518,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",36.09,34.35,34.46,-1.506,-4.19,189500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-02",35.51,36.080002,35.29,35.966,0.046,0.13,21900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1525,"change":1574,"percent_change":1242,"volume":1514,"transactions":9,"vwap":1525},"2026-01-30",35.99,36.17,35.725,-0.156,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-29",36.21,36.23,35.9,36.076,-0.034,-0.09,22500,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1368,"percent_change":1061,"volume":1589,"transactions":9,"vwap":1588},"2026-01-28",36.69,35.93,36.11,36100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-27",36.97,37.115,36.78,36.91,-0.1,-0.27,29400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1152,"transactions":9,"vwap":1604},"2026-01-26",36.9,37.09,36.75,37.0099983,0.23,0.63,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1594,"change":704,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1594},"2026-01-23",37.12,37.13,36.59,-0.03,34900,{"date":1615,"open":25,"high":25,"low":1616,"close":1617,"change":1279,"percent_change":319,"volume":1618,"transactions":9,"vwap":1617},"2026-01-22",36.35,36.79,52500,{"date":1620,"open":1579,"high":1621,"low":1622,"close":1554,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1554},"2026-01-21",36.13,35.48,0.37,1.04,42100,{"date":1627,"open":1525,"high":1628,"low":1511,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-20",36.02,35.72,-0.48,-1.33,47700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":226,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-16",35.75,36.26,35.519,36.2,2.32,19400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1307,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-15",35.91,35.099998,35.38,-1.8,43900,{"date":1649,"open":1474,"high":1650,"low":1474,"close":1651,"change":526,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-14",36.040001,36.029999,1.15,24200,{"date":1655,"open":1628,"high":1656,"low":1657,"close":1658,"change":1329,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-13",36.049999,35.405,35.62,-0.31,64000,{"date":1662,"open":1663,"high":1663,"low":1511,"close":1664,"change":310,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-12",35.81,35.73,0.73,41700,{"date":1668,"open":1466,"high":1669,"low":1466,"close":1670,"change":1470,"percent_change":96,"volume":1330,"transactions":9,"vwap":1670},"2026-01-09",35.935,35.47,{"date":1672,"open":1673,"high":1658,"low":1674,"close":1564,"change":1582,"percent_change":1218,"volume":1675,"transactions":9,"vwap":1564},"2026-01-08",35.61,35.23,17200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1645,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1645},"2026-01-07",35.07,35.49,34.99,0.743,2.15,31100,{"date":1685,"open":1686,"high":1475,"low":1687,"close":1688,"change":1689,"percent_change":1254,"volume":1690,"transactions":9,"vwap":1688},"2026-01-06",34.93,34.555,34.637,0.295,39300,{"date":1692,"open":1534,"high":1534,"low":1451,"close":1693,"change":1694,"percent_change":1275,"volume":1695,"transactions":9,"vwap":1693},"2026-01-05",34.342,0.003,54800,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":102,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",34.62,34.177,34.339,0.182,16800,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1031,"transactions":9,"vwap":1707},"2025-12-31",34.43,34.082001,34.157,-0.323,-0.94,{"date":1711,"open":1712,"high":1713,"low":1540,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-30",34.79,36.49,34.48,-0.706,-2.01,29700,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1709,"volume":1724,"transactions":9,"vwap":1722},"2025-12-29",35.34,35.081001,35.186,-0.334,24300,{"date":1726,"open":1481,"high":1481,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-26",35.25,35.52,0.021,0.06,20400,{"date":1733,"open":1527,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1279,"volume":1640,"transactions":9,"vwap":1736},"2025-12-24",35.629,35.37,35.499,0.248,{"date":1739,"open":1564,"high":1512,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-23",35.044998,35.251,0.821,2.38,27600,{"date":1746,"open":465,"high":1747,"low":1748,"close":1705,"change":1749,"percent_change":1730,"volume":1750,"transactions":9,"vwap":1705},"2025-12-22",34.47,34.21,0.022,12100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1535,"volume":1757,"transactions":9,"vwap":1755},"2025-12-19",34.275,34.73,34.408,0.542,21000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1015,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-18",33.63,33.96,33.866,0.97,31500,{"date":1766,"open":1767,"high":492,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-17",33.92,33.505,33.54,-0.505,-1.48,18500,{"date":1774,"open":573,"high":573,"low":817,"close":1775,"change":1776,"percent_change":378,"volume":1777,"transactions":9,"vwap":1775},"2025-12-16",34.044998,-0.655,42000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":497,"percent_change":38,"volume":872,"transactions":9,"vwap":1783},"2025-12-15",34.78,34.88,34.563,34.7,{"date":1785,"open":1456,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1597,"volume":1226,"transactions":9,"vwap":1788},"2025-12-12",34.69,34.34,34.5,-0.095,{"date":1791,"open":1792,"high":1781,"low":1714,"close":1793,"change":1794,"percent_change":1624,"volume":1046,"transactions":9,"vwap":1793},"2025-12-11",34.56,34.595,0.355,{"date":1796,"open":827,"high":1797,"low":817,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-10",34.29,34.24,0.92,2.76,28000,{"date":1803,"open":404,"high":1804,"low":393,"close":543,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":543},"2025-12-09",33.975,-0.765,-2.24,56700,{"date":1809,"open":1810,"high":1811,"low":1385,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-08",32.87,34.926,34.084999,1.633,5.03,32000,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-05",32.7,32.421,32.452,-0.044,-0.14,3400,{"date":1825,"open":1826,"high":623,"low":720,"close":1827,"change":1828,"percent_change":1140,"volume":1829,"transactions":9,"vwap":1827},"2025-12-04",32.35,32.496,0.266,3500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1832,"change":1835,"percent_change":1294,"volume":1836,"transactions":9,"vwap":1832},"2025-12-03",32.23,32.37,32.105,0.135,8500,{"date":1838,"open":612,"high":612,"low":1839,"close":1840,"change":1841,"percent_change":804,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",32.080002,32.095001,-0.5,17900,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-01",33.26,32.595,-0.743,-2.23,18400,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1597,"percent_change":1368,"volume":1855,"transactions":9,"vwap":1854},"2025-11-28",33.51,33.19,33.338,6400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":962,"transactions":9,"vwap":1861},"2025-11-26",33.35,33.7,33.323,33.608,0.389,1.17,{"date":1865,"open":1866,"high":1867,"low":730,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-25",32.85,33.23,33.219,0.726,2.23,12600,{"date":1873,"open":867,"high":623,"low":867,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-24",32.493,0.108,0.33,8300,{"date":1879,"open":1190,"high":779,"low":1880,"close":1881,"change":1882,"percent_change":1624,"volume":1883,"transactions":9,"vwap":1881},"2025-11-21",32.012001,32.385,0.332,4700,{"date":1885,"open":826,"high":826,"low":1886,"close":1886,"change":1887,"percent_change":1424,"volume":798,"transactions":9,"vwap":1886},"2025-11-20",32.053001,-0.477,{"date":1889,"open":1890,"high":1818,"low":1891,"close":1892,"change":1893,"percent_change":430,"volume":1640,"transactions":9,"vwap":1892},"2025-11-19",32.52,32.34,32.53,0.068,{"date":1895,"open":1379,"high":762,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-18",32.149,32.462,0.256,0.79,22300,{"date":1902,"open":1903,"high":1903,"low":1190,"close":1904,"change":1905,"percent_change":1906,"volume":1836,"transactions":9,"vwap":1904},"2025-11-17",32.69,32.206,0.304,0.95,{"date":1908,"open":996,"high":1909,"low":996,"close":1273,"change":1910,"percent_change":1911,"volume":1507,"transactions":9,"vwap":1273},"2025-11-14",32.25,0.337,1.07,{"date":1913,"open":1117,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",32.019001,31.565,0.054,0.17,50200,{"date":1920,"open":263,"high":1117,"low":294,"close":1921,"change":1922,"percent_change":1038,"volume":798,"transactions":9,"vwap":1921},"2025-11-12",31.511,0.536,{"date":1924,"open":1925,"high":326,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1537,"transactions":9,"vwap":1926},"2025-11-11",29.99,30.975,1.213,4.08,{"date":1930,"open":1931,"high":189,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-10",29.5,29.762,0.274,0.93,10200,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1597,"volume":1836,"transactions":9,"vwap":1940},"2025-11-07",29.59,28.9,29.488,-0.081,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":107,"volume":1949,"transactions":9,"vwap":1947},"2025-11-06",29.33,29.691,29.2,29.569,0.072,41100,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":906,"percent_change":1955,"volume":1165,"transactions":9,"vwap":1954},"2025-11-05",29.040001,29.62,29.497,0.11,{"date":1957,"open":1952,"high":1958,"low":1952,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-04",29.8,29.465,0.448,1.54,7500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1165,"transactions":9,"vwap":1968},"2025-11-03",29,29.201,28.75,29.017,0.297,1.03,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1962,"transactions":9,"vwap":1974},"2025-10-31",28.22,28.72,0.583,2.07,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1935,"transactions":9,"vwap":1982},"2025-10-30",27.82,28.38,27.75,28.137,0.502,1.82,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":899,"percent_change":667,"volume":1989,"transactions":9,"vwap":1988},"2025-10-29",27.96,27.635,9000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":944,"volume":1997,"transactions":9,"vwap":1995},"2025-10-28",27.92,27.95,27.68,27.762,-0.178,16400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-27",27.83,28,27.602,27.94,0.385,1.4,10600,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1566,"percent_change":1917,"volume":2012,"transactions":9,"vwap":2011},"2025-10-24",27.66,27.405,27.555,16200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":704,"volume":2020,"transactions":9,"vwap":2018},"2025-10-23",27.53,27.615,27.42,27.509,-0.003,6000,{"date":2022,"open":2023,"high":2023,"low":26,"close":2024,"change":2025,"percent_change":339,"volume":2026,"transactions":9,"vwap":2024},"2025-10-22",27.65,27.512,-0.291,4100,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1935,"transactions":9,"vwap":2031},"2025-10-21",27.99,27.74,27.803,-0.292,-1.04,{"date":2035,"open":1993,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":142,"volume":2040,"transactions":9,"vwap":2038},"2025-10-20",28.16,27.931,28.094999,0.296,5900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-17",27.54,27.804,27.5,27.799,-0.443,-1.57,9700,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-16",28.838,28.149,28.242,-0.232,-0.81,4500,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":1521,"transactions":9,"vwap":2062},"2025-10-15",28.15,28.57,28.474,0.345,1.23,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-14",27.93,28.28,27.852,28.129,-0.446,-1.56,4300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-13",28.69,28.74,28.5,28.575,-0.065,-0.23,3000,{"date":2084,"open":2085,"high":2086,"low":2078,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-10",29.39,29.46,28.64,-0.594,-2.03,7600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1917,"volume":2098,"transactions":9,"vwap":2096},"2025-10-09",29.129,29.3,29.1,29.234,0.049,3600,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":724,"volume":2105,"transactions":9,"vwap":2103},"2025-10-08",29.13,29.389,29.185,0.19,3900,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-07",29.4,28.88,28.995,-0.368,-1.25,20900,{"date":2115,"open":2094,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2005,"volume":1281,"transactions":9,"vwap":2118},"2025-10-06",29.53,29.241,29.363,0.406,{"date":2121,"open":2122,"high":1965,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1493,"transactions":9,"vwap":2123},"2025-10-03",28.47,28.957,0.491,1.72,{"date":2127,"open":2078,"high":2078,"low":2128,"close":2129,"change":2130,"percent_change":1567,"volume":2131,"transactions":9,"vwap":2129},"2025-10-02",28.27,28.466,0.037,7300,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":2138,"volume":1989,"transactions":9,"vwap":2136},"2025-10-01",27.58,28.457,28.429,1.106,4.05,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-30",26.61,27.325,26.56,27.323,0.566,2.12,7000,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":822,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",26.52,26.8,26.757,0.162,4600,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":23,"volume":2161,"transactions":9,"vwap":2159},"2025-09-26",26.34,26.605,26.595,0.083,7400,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-25",26.96,26.42,26.512,-0.866,-3.16,26200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":38,"volume":2177,"transactions":9,"vwap":2175},"2025-09-24",27.24,27.408,27.13,27.378,0.157,5700,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-23",27.51,27.2,27.221,-0.384,-1.39,5000,{"date":2187,"open":2188,"high":2030,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1485,"transactions":9,"vwap":2190},"2025-09-22",27.3,27.27,27.605,0.722,2.69,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2055,"percent_change":1073,"volume":1165,"transactions":9,"vwap":2198},"2025-09-19",27.18,27.31,26.85,26.883,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-18",26.72,27.115,0.948,3.62,20600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":526,"volume":2212,"transactions":9,"vwap":2210},"2025-09-17",26.28,26.46,26.167,0.106,5800,{"date":2214,"open":2215,"high":2208,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1165,"transactions":9,"vwap":2216},"2025-09-16",25.93,26.061001,0.261,1.01,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1275,"percent_change":152,"volume":2224,"transactions":9,"vwap":2223},"2025-09-15",25.95,26,25.8,5100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1268,"volume":2212,"transactions":9,"vwap":2229},"2025-09-12",26.030001,25.66,25.79,-0.231,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":102,"volume":2237,"transactions":9,"vwap":2235},"2025-09-11",25.78,26.14,26.021,0.136,3700,{"date":2239,"open":2240,"high":2221,"low":2241,"close":2242,"change":1260,"percent_change":66,"volume":1537,"transactions":9,"vwap":2242},"2025-09-10",25.89,25.74,25.885,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":460,"volume":2248,"transactions":9,"vwap":2246},"2025-09-09",25.91,26.073999,-0.056,2800,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-08",25.94,26.21,26.13,-0.128,-0.49,2200,{"date":2258,"open":2259,"high":2259,"low":2222,"close":2260,"change":2261,"percent_change":310,"volume":2262,"transactions":9,"vwap":2260},"2025-09-05",26.315,26.258,0.069,3200,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-04",26.29,26.02,26.189,-0.184,-0.7,3300,{"date":2272,"open":2143,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":38,"volume":2277,"transactions":9,"vwap":2275},"2025-09-03",26.563,26.342,26.373,0.153,6300,{"date":2279,"open":2222,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2040,"transactions":9,"vwap":2282},"2025-09-02",26.312,25.881,26.22,0.336,1.3,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1350,"transactions":9,"vwap":2290},"2025-08-29",25.88,25.92,25.742,25.884,0.114,0.44,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2185,"transactions":9,"vwap":2298},"2025-08-28",25.85,25.97,25.73,25.77,-0.05,-0.19,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2057,"transactions":9,"vwap":2306},"2025-08-27",25.695,25.87,25.68,25.82,0.199,0.78,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":1605,"percent_change":813,"volume":2313,"transactions":9,"vwap":2312},"2025-08-26",25.244,25.621,2900,{"date":2315,"open":2233,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-25",25.911,25.357,25.391,-0.476,-1.84,5300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",25.83,25.979,25.71,25.867,0.386,1.51,11500,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":1016,"volume":2237,"transactions":9,"vwap":2335},"2025-08-21",25.17,25.5,25.481,0.265,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2211,"percent_change":1294,"volume":2343,"transactions":9,"vwap":2342},"2025-08-20",25.1,25.23,25.049999,25.216,6600,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-19",25.46,25.02,25.11,-0.56,-2.18,31700,{"date":2353,"open":2354,"high":2298,"low":2354,"close":2355,"change":2356,"percent_change":765,"volume":2357,"transactions":9,"vwap":2355},"2025-08-18",25.54,25.67,0.445,29300,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":1133,"transactions":9,"vwap":2362},"2025-08-15",24.83,25.279,25.225,0.643,2.62,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1329,"volume":1537,"transactions":9,"vwap":2370},"2025-08-14",24.47,24.61,24.303,24.582,-0.028,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2368,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2368},"2025-08-13",24.325,24.64,0.603,2.51,4900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":2385,"volume":2040,"transactions":9,"vwap":2382},"2025-08-12",23.74,24.007,23.72,0.315,1.33,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2254,"percent_change":1484,"volume":2392,"transactions":9,"vwap":2391},"2025-08-11",23.82,23.89,23.6,23.692,19000,{"date":2394,"open":2383,"high":2395,"low":2396,"close":2388,"change":1082,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2388},"2025-08-08",23.84,23.54,1.49,37600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-07",23.92,23.96,23.22,23.47,-0.45,-1.88,111600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2401,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2401},"2025-08-06",24.27,24.28,23.77,-0.607,-2.47,24900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1694,"percent_change":1275,"volume":2422,"transactions":9,"vwap":2421},"2025-08-05",24.53,24.57,24.42,24.527,4200,{"date":2424,"open":2368,"high":2368,"low":2425,"close":2426,"change":2427,"percent_change":1652,"volume":2428,"transactions":9,"vwap":2426},"2025-08-04",24.22,24.524,0.278,14800,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":96,"volume":2435,"transactions":9,"vwap":2433},"2025-08-01",24.01,24.29,24.246,0.123,35600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-31",24.69,24.74,24.059999,24.123,-0.721,-2.9,34100,{"date":2446,"open":2447,"high":2340,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":879,"transactions":9,"vwap":2449},"2025-07-30",25,24.73,24.844,-0.346,-1.37,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-29",25.3,25.37,25.035,25.19,-1.386,-5.22,89700,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-28",26.86,26.568,26.576,-0.314,-1.17,2600,{"date":2470,"open":2197,"high":2471,"low":2472,"close":2473,"change":1520,"percent_change":1567,"volume":2474,"transactions":9,"vwap":2473},"2025-07-25",26.918,26.703,26.89,2000,{"date":2476,"open":2197,"high":2477,"low":2478,"close":2479,"change":1955,"percent_change":526,"volume":1823,"transactions":9,"vwap":2479},"2025-07-24",26.94,26.73,26.855,{"date":2481,"open":2482,"high":2151,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":886,"transactions":9,"vwap":2484},"2025-07-23",26.41,26.31,26.745,0.688,2.64,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2005,"volume":1203,"transactions":9,"vwap":2490},"2025-07-22",25.9,26.056999,25.86,0.361,{"date":2494,"open":2287,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":1841,"volume":1247,"transactions":9,"vwap":2496},"2025-07-21",26.049999,25.696,-0.129,{"date":2499,"open":2500,"high":2501,"low":2306,"close":2502,"change":2055,"percent_change":1268,"volume":928,"transactions":9,"vwap":2502},"2025-07-18",25.99,26.175,25.825,{"date":2504,"open":2296,"high":2505,"low":2295,"close":2490,"change":2506,"percent_change":1582,"volume":928,"transactions":9,"vwap":2490},"2025-07-17",26.2,-0.023,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":107,"percent_change":1934,"volume":2513,"transactions":9,"vwap":2512},"2025-07-16",26.025,26.124,25.931,26.08,11400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1321,"percent_change":2520,"volume":2026,"transactions":9,"vwap":2519},"2025-07-15",26.35,26.44,25.772,25.84,-1.22,{"date":2522,"open":2223,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":2526,"volume":2147,"transactions":9,"vwap":2523},"2025-07-14",26.16,25.7,0.28,1.08,{"date":2528,"open":2489,"high":2489,"low":2228,"close":2287,"change":2529,"percent_change":357,"volume":2530,"transactions":9,"vwap":2287},"2025-07-11",-0.268,6200,{"date":2532,"open":2233,"high":2505,"low":2524,"close":2533,"change":2534,"percent_change":226,"volume":2535,"transactions":9,"vwap":2533},"2025-07-10",26.148,0.213,20500,{"date":2537,"open":2538,"high":2296,"low":2539,"close":2540,"change":2541,"percent_change":862,"volume":2090,"transactions":9,"vwap":2540},"2025-07-09",25.62,25.41,25.935,0.365,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":1910,"percent_change":2547,"volume":1871,"transactions":9,"vwap":2546},"2025-07-08",25.2,25.722,25.57,1.34,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":378,"volume":2554,"transactions":9,"vwap":2552},"2025-07-07",25.64,25.15,25.233,-0.487,9100,{"date":2556,"open":2298,"high":2298,"low":2557,"close":2558,"change":1567,"percent_change":96,"volume":2559,"transactions":9,"vwap":2558},"2025-07-03",25.53,25.72,2300,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":606,"volume":2082,"transactions":9,"vwap":2564},"2025-07-02",25.14,25.656,25.59,0.313,{"date":2567,"open":2562,"high":2568,"low":2562,"close":2569,"change":2570,"percent_change":1605,"volume":2057,"transactions":9,"vwap":2569},"2025-07-01",25.55,25.277,0.057,{"date":2572,"open":2562,"high":2340,"low":2573,"close":2574,"change":2575,"percent_change":2525,"volume":1521,"transactions":9,"vwap":2574},"2025-06-30",25.00099945,25.22,0.07,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2551,"change":2497,"percent_change":73,"volume":2580,"transactions":9,"vwap":2551},"2025-06-27",25.39,25.059999,13700,{"date":2582,"open":2583,"high":2361,"low":2584,"close":2361,"change":2585,"percent_change":2451,"volume":2586,"transactions":9,"vwap":2361},"2025-06-26",25.25,25.01,-0.351,8000,{"date":2588,"open":2558,"high":2558,"low":2455,"close":2589,"change":1321,"percent_change":508,"volume":2343,"transactions":9,"vwap":2589},"2025-06-25",25.63,{"date":2591,"open":2592,"high":2222,"low":2592,"close":2221,"change":45,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2221},"2025-06-24",25.655,1.88,12400,{"date":2596,"open":2597,"high":2564,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-23",25.51,25.27,25.47,-0.33,-1.28,17600,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2223,"change":460,"percent_change":2056,"volume":1836,"transactions":9,"vwap":2223},"2025-06-20",26.01,25.739,{"date":2608,"open":2295,"high":2609,"low":2295,"close":2605,"change":1253,"percent_change":1016,"volume":2610,"transactions":9,"vwap":2605},"2025-06-18",26.031,3100,{"date":2612,"open":2613,"high":2613,"low":2241,"close":2241,"change":2056,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2241},"2025-06-17",26.25,-3.05,15500,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":1653,"transactions":9,"vwap":2619},"2025-06-16",27.09,26.55,-0.581,-2.14,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-13",27.49,27.030001,27.131,-0.559,-2.02,3800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":127,"percent_change":1038,"volume":1203,"transactions":9,"vwap":2635},"2025-06-12",27.48,27.78,27.418,27.69,{"date":2637,"open":2017,"high":2045,"low":2638,"close":2638,"change":2639,"percent_change":2640,"volume":2343,"transactions":9,"vwap":2638},"2025-06-11",27.22,-0.24,-0.87,{"date":2642,"open":2478,"high":2643,"low":2478,"close":2644,"change":2064,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-10",27.665,27.46,4.69,15300,{"date":2648,"open":2491,"high":2649,"low":2491,"close":2650,"change":2525,"percent_change":2526,"volume":2651,"transactions":9,"vwap":2650},"2025-06-09",26.301,26.23,21400,{"date":2653,"open":2298,"high":2222,"low":2298,"close":2221,"change":2654,"percent_change":319,"volume":2655,"transactions":9,"vwap":2221},"2025-06-06",0.493,6500,{"date":2657,"open":2354,"high":2658,"low":2659,"close":2659,"change":2660,"percent_change":469,"volume":908,"transactions":9,"vwap":2659},"2025-06-05",25.56,25.457,-0.073,{"date":2662,"open":2599,"high":2228,"low":2599,"close":2557,"change":2663,"percent_change":2664,"volume":2040,"transactions":9,"vwap":2557},"2025-06-04",0.415,1.65,{"date":2666,"open":2447,"high":2667,"low":2447,"close":2668,"change":2669,"percent_change":1279,"volume":2277,"transactions":9,"vwap":2668},"2025-06-03",25.135,25.115,0.175,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":107,"percent_change":1763,"volume":1823,"transactions":9,"vwap":2673},"2025-06-02",24.79,24.94,24.77,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2575,"percent_change":2525,"volume":1314,"transactions":9,"vwap":2678},"2025-05-30",24.55,24.7,24.54,{"date":2681,"open":2367,"high":2682,"low":2367,"close":2682,"change":1623,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-29",24.63,1.53,9200,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2688,"change":2405,"percent_change":2689,"volume":2185,"transactions":9,"vwap":2688},"2025-05-28",24.58,24.26,-1.82,{"date":2691,"open":2692,"high":2692,"low":2368,"close":2693,"change":299,"percent_change":2694,"volume":913,"transactions":9,"vwap":2693},"2025-05-27",24.81,24.71,2.49,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":152,"percent_change":1917,"volume":2212,"transactions":9,"vwap":2698},"2025-05-23",23.98,24.11,23.951,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":1822,"percent_change":2705,"volume":2073,"transactions":9,"vwap":2704},"2025-05-22",23.88,24.2,24.07,-0.58,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":1321,"percent_change":2711,"volume":2147,"transactions":9,"vwap":2710},"2025-05-21",24.5,24.65,24.21,-1.3,{"date":2713,"open":2420,"high":2418,"low":2688,"close":2418,"change":23,"percent_change":1211,"volume":2321,"transactions":9,"vwap":2418},"2025-05-20",{"date":2715,"open":2389,"high":2425,"low":2716,"close":2425,"change":1119,"percent_change":2683,"volume":2717,"transactions":9,"vwap":2425},"2025-05-19",23.855,4800,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":1044,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-16",23.53,23.87,23.854,1.46,5600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1253,"percent_change":1120,"volume":2554,"transactions":9,"vwap":2730},"2025-05-15",23.19,23.55,23.09,23.51,{"date":2732,"open":2733,"high":2734,"low":178,"close":2735,"change":658,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-14",23.9,23.97,23.24,-1.86,12000,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":1357,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-13",24.15,23.62,23.68,-1.62,44100,{"date":2746,"open":2747,"high":2740,"low":2748,"close":2704,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2704},"2025-05-12",23.17,23.12,0.29,1.22,34600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2756,"change":1217,"percent_change":257,"volume":1247,"transactions":9,"vwap":2756},"2025-05-09",24.315,24.321,23.78,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-08",24.09,23.57,23.86,-0.372,-1.54,11200,{"date":2766,"open":2767,"high":2767,"low":2698,"close":2768,"change":906,"percent_change":1567,"volume":2769,"transactions":9,"vwap":2768},"2025-05-07",24.33,24.232,19500,{"date":2771,"open":2339,"high":2339,"low":2772,"close":2703,"change":2773,"percent_change":2774,"volume":2177,"transactions":9,"vwap":2703},"2025-05-06",24.19,-1.18,-4.65,{"date":2776,"open":2354,"high":2354,"low":2777,"close":2778,"change":112,"percent_change":960,"volume":2779,"transactions":9,"vwap":2778},"2025-05-05",25.35,25.38,49900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2568,"change":2785,"percent_change":2786,"volume":1212,"transactions":9,"vwap":2568},"2025-05-02",25.65,25.661,25.4,0.827,3.35,{"date":2788,"open":2789,"high":2789,"low":2687,"close":2790,"change":2791,"percent_change":2792,"volume":1675,"transactions":9,"vwap":2790},"2025-05-01",25.32,24.723,-0.497,-1.97,{"date":2794,"open":2795,"high":2574,"low":2795,"close":2574,"change":2292,"percent_change":2796,"volume":2554,"transactions":9,"vwap":2574},"2025-04-30",24.9,1.78,{"date":2798,"open":2432,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1800,"volume":1625,"transactions":9,"vwap":2801},"2025-04-29",24.92,24.195,24.78,0.666,{"date":2804,"open":2805,"high":2806,"low":2395,"close":2806,"change":2807,"percent_change":142,"volume":2808,"transactions":9,"vwap":2806},"2025-04-28",24.077999,24.114,0.254,1900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2761,"change":781,"percent_change":804,"volume":2090,"transactions":9,"vwap":2761},"2025-04-25",23.843,23.897,23.66,{"date":182,"open":2815,"high":2816,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2256,"transactions":9,"vwap":2816},23.73,24.23,0.5,2.11]