[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBF":3,"homepage-market-summary":30,"stock-historical-QBF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBF","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},"Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.7002,3.55116,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.99,19.1001,19.18,18.92,18.9987,-0.0087,-0.05,11611.713,28.734,14.581,8872.240427888446,31.2,418,{"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.11,7989,2915932.3474,-19.28,"2025-04-24",[184,187,197,207,217,227,237,247,255,264,272,282,291,301,311,319,329,338,347,357,367,375,385,393,401,409,418,426,435,444,453,461,470,480,490,500,509,519,528,536,547,556,565,571,580,588,595,604,611,619,629,638,647,655,665,675,683,692,700,709,717,727,735,741,750,756,763,770,778,785,794,802,810,816,823,831,839,845,852,861,868,872,879,885,891,897,904,911,919,928,932,937,946,952,960,965,972,977,985,992,1000,1005,1010,1017,1024,1032,1039,1047,1053,1059,1065,1073,1081,1088,1095,1103,1109,1116,1124,1130,1137,1143,1150,1155,1158,1165,1171,1179,1188,1196,1205,1214,1221,1228,1235,1241,1250,1256,1262,1270,1277,1283,1291,1298,1306,1309,1315,1322,1328,1333,1338,1345,1352,1357,1362,1368,1375,1383,1388,1394,1401,1407,1414,1419,1426,1430,1436,1443,1446,1451,1458,1467,1474,1482,1490,1497,1505,1514,1523,1531,1538,1545,1551,1559,1567,1574,1580,1586,1593,1599,1606,1612,1619,1627,1633,1640,1643,1647,1655,1660,1666,1670,1675,1683,1689,1697,1704,1711,1718,1725,1728,1734,1740,1747,1752,1759,1764,1772,1778,1785,1790,1796,1803,1810,1817,1825,1832,1839,1845,1851,1856,1864,1872,1880,1886,1892,1899,1907,1914,1920,1929,1934,1942,1947,1954,1961,1967,1974,1981,1989,1996,2001,2008,2013,2019,2027,2034,2040,2046,2055,2059,2064,2071,2076,2083,2091,2099,2105,2112,2116,2121,2127,2133,2138,2144,2147,2153,2160,2165,2169,2173,2178,2185,2190,2196,2202,2209,2215,2223,2230,2238,2244,2251,2257,2264,2270,2277,2283,2289,2297,2304,2310,2316,2323,2328,2333,2338,2343,2349,2354,2359,2366,2374,2379,2385,2393,2400,2404,2409,2415,2421,2426,2430,2435,2443,2448,2454,2461,2468,2476,2484,2490,2496,2501,2504,2512,2518,2523,2528,2534,2538,2542,2545,2551,2555,2561,2563,2566,2571,2578,2584,2588,2594,2597,2604,2612,2619,2624,2631,2637,2643,2648,2652,2660,2664],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},85,19.0396,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",19.0899,19.15,18.96,0.242,1.29,19886.2496,105,19.0028,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",19.25,19.29,18.7567,-0.0733,-0.39,17431.8776,136,19.0965,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",18.67,18.83,18.66,0.076,0.41,8594.8856,70,18.7211,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",18.73,18.79,18.754,0.004,0.02,24390.8236,31,18.7319,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",18.78,18.74,18.75,0.0399,0.21,27105.5366,24,18.7417,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",18.76,18.805,18.7101,-0.0899,-0.48,3209.3016,49,18.765,{"date":248,"open":249,"high":210,"low":249,"close":250,"change":251,"percent_change":73,"volume":252,"transactions":253,"vwap":254},"2026-09-25",18.715,18.8,-0.0963,1237.3206,33,18.7934,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",18.85,18.8963,-0.0137,-0.07,1649.0336,34,18.8667,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",18.91,-0.2816,-1.47,140.0336,23,19.0233,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",19.14,19.22,19.1916,-0.0527,-0.27,2681.2666,26,19.1506,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",18.97,19.2443,0.8804,4.79,12822.0336,133,19.0948,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",18.35,18.3639,18.32,0.8129,4.63,1571.5554,30,18.3231,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",17.59,17.68,17.551,0.0529,0.3,5901.3464,47,17.632,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":23,"volume":317,"transactions":280,"vwap":318},"2026-09-16",17.48,17.4981,17.42,-0.008,1118.3464,17.4397,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",17.51,17.34,17.5061,-0.5089,-2.82,739.6004,27,17.4833,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",18.06,18.015,0.29,1.64,2248.0594,48,18.0522,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":82,"volume":344,"transactions":345,"vwap":346},"2026-09-11",17.76,17.94,17.725,0.025,1445.0594,44,17.8734,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":195,"vwap":356},"2026-09-10",17.69,17.75,17.6,17.7,-0.18,-1.01,7446.0594,17.6928,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",18.07,17.87,17.88,-0.025,-0.14,6301.1144,90,17.909,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":299,"vwap":374},"2026-09-08",17.945,17.905,-0.22,-1.21,400.3094,17.903,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",18.01,18.135,18.125,-0.3412,-1.85,10866.0594,106,18.0561,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":327,"vwap":392},"2026-09-03",18.365,18.4662,0.7438,4.2,700.4934,18.3128,{"date":394,"open":395,"high":396,"low":304,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":225,"vwap":400},"2026-09-02",17.715,17.7224,-0.0071,-0.04,1506.0624,17.6893,{"date":402,"open":360,"high":360,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.7295,-0.2756,-1.53,4150.0364,77,17.8477,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",17.821,18.0051,0.2551,1.44,1066.7922,43,17.9176,{"date":419,"open":411,"high":420,"low":421,"close":350,"change":422,"percent_change":423,"volume":424,"transactions":299,"vwap":425},"2026-08-28",17.83,17.74,-0.4538,-2.49,2974.0594,17.7818,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":414,"volume":432,"transactions":433,"vwap":434},"2026-08-27",18.02,18.301,18.2038,0.2588,524.1164,29,18.1267,{"date":436,"open":437,"high":438,"low":439,"close":369,"change":440,"percent_change":441,"volume":442,"transactions":280,"vwap":443},"2026-08-26",17.9101,17.96,17.882,-0.064,-0.36,724.0594,17.9276,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":185,"vwap":452},"2026-08-25",18.09,18,18.009,0.0182,0.1,12929.3084,18.0283,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":225,"vwap":460},"2026-08-24",18.145,17.9908,0.2654,1.5,426.3691,18.0551,{"date":462,"open":304,"high":463,"low":304,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",17.81,17.7254,0.7404,4.36,1809.0594,57,17.7484,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",16.871,16.99,16.985,0.72,4.43,3116.5424,42,16.946,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",15.74,16.42,16.265,0.65,4.16,3909.0594,72,16.2866,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",15.44,15.67,15.615,0.06,0.39,2265.3464,50,15.5352,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",15.43,15.555,0.2548,1.67,3478.5336,61,15.5049,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",15.26,15.3002,15.25,-0.0498,-0.32,1359.5336,21,15.2594,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",15.42,15.35,-0.02,-0.13,1970.5336,22,15.3635,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":270,"vwap":535},"2026-08-12",15.45,15.37,-0.0248,-0.16,2075.1146,15.3947,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",15.48,15.5101,15.3899,15.3948,-0.0895,-0.58,1846.2176,28,15.4225,{"date":548,"open":549,"high":549,"low":530,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",15.59,15.4843,-0.1855,-1.18,3135.5336,38,15.4766,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":235,"vwap":564},"2026-08-07",15.68,15.62,15.6698,0.1298,0.84,824.5336,15.647,{"date":566,"open":549,"high":549,"low":567,"close":567,"change":568,"percent_change":543,"volume":569,"transactions":235,"vwap":570},"2026-08-06",15.54,-0.09,1509.5336,15.5545,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":38,"volume":577,"transactions":578,"vwap":579},"2026-08-05",15.561,15.64,15.63,0.09,3115.3406,53,15.5994,{"date":581,"open":582,"high":567,"low":583,"close":567,"change":584,"percent_change":59,"volume":585,"transactions":586,"vwap":587},"2026-08-04",15.51,15.47,0.07,7291.0446,81,15.5104,{"date":589,"open":590,"high":583,"low":492,"close":583,"change":591,"percent_change":592,"volume":593,"transactions":225,"vwap":594},"2026-08-03",15.46,0.1552,1.01,1201.5336,15.4549,{"date":596,"open":511,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",15.3148,15.22,-0.2952,-1.89,4908.5336,56,15.2485,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":117,"volume":609,"transactions":280,"vwap":610},"2026-07-30",15.71,15.61,0.1854,3057.5336,15.6367,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":327,"vwap":618},"2026-07-29",15.57,15.4246,-0.0313,-0.2,1104.5336,15.5357,{"date":620,"open":621,"high":622,"low":502,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",15.475,15.49,15.4559,-0.1941,-1.24,5042.5336,69,15.4705,{"date":630,"open":631,"high":631,"low":574,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",15.79,15.65,0.1214,0.78,8684.8031,58,15.6578,{"date":639,"open":582,"high":640,"low":530,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",15.53,15.5286,-0.1024,-0.66,5019.5336,76,15.5053,{"date":648,"open":649,"high":493,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":270,"vwap":654},"2026-07-23",15.66,15.631,-0.206,-1.3,1521.5336,15.656,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",15.9,15.82,15.837,-0.0968,-0.61,1644.5336,25,15.8585,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":554,"vwap":674},"2026-07-21",15.92,15.96,15.91,15.9338,0.2191,1.39,4612.8166,15.9401,{"date":676,"open":549,"high":677,"low":567,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":299,"vwap":682},"2026-07-20",15.7601,15.7147,0.1847,1.19,1279.2966,15.6763,{"date":684,"open":685,"high":640,"low":686,"close":640,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",15.4099,15.38,-0.0298,-0.19,1181.4366,41,15.418,{"date":693,"open":694,"high":694,"low":503,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":235,"vwap":699},"2026-07-16",15.655,15.5598,-0.12,-0.77,1364.8366,15.5808,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":602,"vwap":708},"2026-07-15",15.7412,15.6601,15.6798,0.0652,0.42,3163.7246,15.7063,{"date":710,"open":538,"high":575,"low":538,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",15.6146,0.4113,2.71,7317.8216,17,15.6017,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":299,"vwap":726},"2026-07-13",15.205,15.31,15.192,15.2033,-0.3077,-1.98,6622.5336,15.286,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",15.55,15.5,15.511,0.112,0.73,700,{"date":736,"open":522,"high":737,"low":522,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",15.399,0.189,1.24,35200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",15.17,15.23,15.13,15.21,-0.285,-1.84,5600,{"date":751,"open":720,"high":582,"low":720,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",15.495,0.055,0.36,4100,{"date":757,"open":758,"high":759,"low":758,"close":492,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":492},"2026-07-06",15.12,15.489,0.353,2.34,10000,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":458,"volume":769,"transactions":9,"vwap":767},"2026-07-02",15.18,15.05,15.087,0.223,12800,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",14.71,14.87,14.864,0.171,1.16,3000,{"date":779,"open":780,"high":781,"low":26,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",14.68,14.693,-0.407,-2.7,2800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-29",14.98,15.15,14.82,15.1,0.095,0.63,6800,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",14.9,15.041,15.0050001,0.111,0.75,3900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",15.28,14.69,14.894,-0.134,-0.89,9200,{"date":811,"open":720,"high":522,"low":812,"close":813,"change":814,"percent_change":815,"volume":176,"transactions":9,"vwap":813},"2026-06-24",14.985,15.028,-0.604,-3.86,{"date":817,"open":607,"high":818,"low":607,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",15.72,15.632,-0.513,-3.18,2500,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",16.36,16.37,16.145,0.33,2.09,6500,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",16.059999,15.715,15.815,-0.271,-1.68,1700,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":515,"percent_change":844,"volume":838,"transactions":9,"vwap":843},"2026-06-17",16.29,16.39,16.086,-1.95,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":652,"volume":851,"transactions":9,"vwap":849},"2026-06-16",16.41,16.49,16.406,-0.216,3600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",16.562,16.68,16.56,16.622,0.692,4.34,7200,{"date":862,"open":669,"high":863,"low":864,"close":865,"change":866,"percent_change":688,"volume":867,"transactions":9,"vwap":865},"2026-06-12",16.02,15.845,15.93,-0.03,3400,{"date":869,"open":658,"high":668,"low":870,"close":668,"change":871,"percent_change":829,"volume":755,"transactions":9,"vwap":668},"2026-06-11",15.77,0.327,{"date":873,"open":874,"high":874,"low":549,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",15.75,15.633,-0.038,-0.24,8600,{"date":880,"open":607,"high":881,"low":622,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",15.671,-0.279,-1.75,12000,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":38,"percent_change":890,"volume":777,"transactions":9,"vwap":889},"2026-06-08",15.99,16.065001,15.95,3.77,{"date":892,"open":893,"high":893,"low":746,"close":531,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":531},"2026-06-05",15.73,-0.626,-3.91,15100,{"date":898,"open":899,"high":899,"low":667,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",16.16,15.996,-0.358,-2.19,8500,{"date":905,"open":906,"high":855,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",16.591,16.354,-0.363,-2.17,12600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",16.96,16.7,16.717,-0.838,-4.77,34100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-01",17.54,17.58,17.47,17.555,-0.325,-1.82,17700,{"date":929,"open":930,"high":931,"low":930,"close":361,"change":362,"percent_change":363,"volume":777,"transactions":9,"vwap":361},"2026-05-29",17.79,17.97,{"date":933,"open":934,"high":370,"low":934,"close":370,"change":278,"percent_change":935,"volume":936,"transactions":9,"vwap":370},"2026-05-28",17.77,-1.49,3800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",18.19,18.2,18.15,18.175,-0.145,-0.79,3100,{"date":947,"open":948,"high":948,"low":949,"close":295,"change":950,"percent_change":696,"volume":951,"transactions":9,"vwap":295},"2026-05-26",18.5,18.3,-0.022,154400,{"date":953,"open":954,"high":955,"low":295,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",18.52,18.555,18.342,-0.331,-1.77,2100,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":222,"percent_change":223,"volume":964,"transactions":9,"vwap":963},"2026-05-21",18.54,18.673,200,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",18.575,18.669,0.151,0.82,4300,{"date":973,"open":974,"high":954,"low":974,"close":975,"change":316,"percent_change":398,"volume":976,"transactions":9,"vwap":975},"2026-05-19",18.42,18.518,300,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-18",18.44,18.526,18.435,-0.394,-2.08,400,{"date":986,"open":987,"high":988,"low":987,"close":20,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":20},"2026-05-15",18.88,18.93,-0.404,-2.09,1100,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-05-14",19.1,19.324,19.07,0.325,1.71,800,{"date":1001,"open":17,"high":1002,"low":17,"close":1002,"change":1003,"percent_change":1004,"volume":984,"transactions":9,"vwap":1002},"2026-05-13",18.999,-0.221,-1.15,{"date":1006,"open":1007,"high":275,"low":1007,"close":275,"change":1008,"percent_change":1009,"volume":734,"transactions":9,"vwap":275},"2026-05-12",19.13,-0.198,-1.02,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":749,"transactions":9,"vwap":1014},"2026-05-11",19.2,19.44,19.418,0.31,1.62,{"date":1018,"open":17,"high":1019,"low":17,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-08",19.11,19.108,0.015,0.08,600,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",19.19,19.065001,19.093,-0.246,-1.27,900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":866,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",19.301,19.37,19.339,-0.15,7600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-05",19.26,19.39,19.369,0.276,1.45,5900,{"date":1048,"open":20,"high":1049,"low":20,"close":1028,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1028},"2026-05-04",19.12,0.303,1.61,2300,{"date":1054,"open":1055,"high":987,"low":239,"close":220,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":220},"2026-05-01",18.82,0.321,1.74,3500,{"date":1060,"open":1061,"high":1061,"low":974,"close":1062,"change":1063,"percent_change":1064,"volume":784,"transactions":9,"vwap":1062},"2026-04-30",18.48,18.469,0.175,0.96,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",18.49,18.21,18.294,-0.153,-0.83,9300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-28",18.41,18.447,18.36,-0.087,-0.47,2000,{"date":1082,"open":1083,"high":1084,"low":1067,"close":1085,"change":1086,"percent_change":1087,"volume":945,"transactions":9,"vwap":1085},"2026-04-27",18.7,18.724,18.534,-0.146,-0.78,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":23,"volume":1094,"transactions":9,"vwap":1092},"2026-04-24",18.77,18.65,18.68,-0.009,4500,{"date":1096,"open":1097,"high":1098,"low":1091,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-23",18.667,18.84,18.689,-0.201,-1.06,8400,{"date":1104,"open":1055,"high":266,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":793,"transactions":9,"vwap":1106},"2026-04-22",18.81,18.89,0.699,3.84,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":884,"transactions":9,"vwap":1113},"2026-04-21",18.37,18.43,18.191,-0.179,-0.97,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1111,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1111},"2026-04-20",18.31,18.47,18.23,-0.264,-1.42,21900,{"date":1125,"open":979,"high":250,"low":979,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",18.634,0.344,1.88,4800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":127,"volume":1136,"transactions":9,"vwap":1133},"2026-04-16",17.99,18.29,17.92,0.086,5200,{"date":1138,"open":359,"high":1139,"low":428,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",18.204,0.145,0.8,14100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":970,"volume":1149,"transactions":9,"vwap":1147},"2026-04-14",18.13,18.33,18.059,0.147,9900,{"date":1151,"open":921,"high":1152,"low":321,"close":1152,"change":1153,"percent_change":107,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",17.912,0.042,6700,{"date":1156,"open":421,"high":360,"low":349,"close":360,"change":1157,"percent_change":142,"volume":1149,"transactions":9,"vwap":360},"2026-04-10",0.188,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":800,"volume":1164,"transactions":9,"vwap":1161},"2026-04-09",17.52,17.682,17.449,0.132,10800,{"date":1166,"open":930,"high":930,"low":321,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",17.55,0.375,2.18,13600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-07",17.08,17.175,16.95,-0.095,-0.55,24000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-06",17.26,17.32,17.22,17.27,0.406,2.41,10200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":552,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",16.75,16.91,16.67,16.864,-0.202,29700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-01",17.13,17.204,17.030001,17.066,-0.018,-0.11,37500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",17.07,17.12,17.049999,17.084,0.009,0.05,89100,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-30",17.14,17.075001,-0.052,-0.3,32900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":112,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",17.17,17.11,17.127,-0.98,5700,{"date":1229,"open":1230,"high":1230,"low":1181,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",17.434,17.297,-0.298,-1.69,3700,{"date":1236,"open":421,"high":421,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-25",17.595,0.123,0.7,4000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",17.64,17.67,17.445,17.472,-0.218,-1.23,27700,{"date":1251,"open":349,"high":1252,"low":1253,"close":349,"change":1254,"percent_change":1037,"volume":1255,"transactions":9,"vwap":349},"2026-03-23",17.85,17.62,-0.026,6400,{"date":1257,"open":349,"high":1258,"low":1243,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-20",17.716,-0.046,-0.26,2600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-03-19",17.65,17.762,17.628,-0.162,-0.9,7500,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-18",18.1,17.924,-0.595,-3.21,1800,{"date":1278,"open":974,"high":1279,"low":974,"close":1280,"change":1281,"percent_change":81,"volume":1282,"transactions":9,"vwap":1280},"2026-03-17",18.57,18.519,0.063,3200,{"date":1284,"open":1119,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",18.525,18.388,18.456,0.392,2.17,5300,{"date":1292,"open":1112,"high":1112,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-13",18.030001,18.063999,0.109,0.61,6300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":749,"transactions":9,"vwap":1303},"2026-03-12",17.9,17.98,17.86,17.955,-0.045,-0.25,{"date":1307,"open":1132,"high":447,"low":438,"close":447,"change":1308,"percent_change":754,"volume":1234,"transactions":9,"vwap":447},"2026-03-11",0.065,{"date":1310,"open":446,"high":446,"low":1311,"close":1312,"change":450,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",17.93,17.935,0.56,12700,{"date":1316,"open":1317,"high":1311,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1240,"transactions":9,"vwap":1319},"2026-03-09",17.89,17.8,17.835,0.044,0.25,{"date":1323,"open":1324,"high":1324,"low":934,"close":1325,"change":1326,"percent_change":1327,"volume":851,"transactions":9,"vwap":1325},"2026-03-06",17.865,17.791,-0.409,-2.25,{"date":1329,"open":1330,"high":940,"low":1330,"close":940,"change":1331,"percent_change":1332,"volume":734,"transactions":9,"vwap":940},"2026-03-05",18.14,-0.322,-1.74,{"date":1334,"open":293,"high":1091,"low":1335,"close":1336,"change":858,"percent_change":1337,"volume":1240,"transactions":9,"vwap":1336},"2026-03-04",18.295,18.522,3.88,{"date":1339,"open":1340,"high":1341,"low":1340,"close":420,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":420},"2026-03-03",17.654,17.889,-0.117,-0.65,5400,{"date":1346,"open":1347,"high":377,"low":1252,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-02",17.949,17.947,0.433,2.47,5100,{"date":1353,"open":1354,"high":303,"low":1355,"close":1355,"change":1247,"percent_change":1248,"volume":1356,"transactions":9,"vwap":1355},"2026-02-27",17.559,17.514,1300,{"date":1358,"open":304,"high":1359,"low":304,"close":1359,"change":1360,"percent_change":1361,"volume":976,"transactions":9,"vwap":1359},"2026-02-26",17.732,-0.237,-1.32,{"date":1363,"open":1253,"high":377,"low":351,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-25",17.969,0.477,2.73,28000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":260,"volume":1374,"transactions":9,"vwap":1371},"2026-02-24",17.45,17.492,17.4,-0.013,1900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":515,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",17.61,17.636,17.5,17.505,-1.8,10300,{"date":1384,"open":1318,"high":1385,"low":350,"close":1386,"change":1387,"percent_change":495,"volume":1374,"transactions":9,"vwap":1386},"2026-02-20",17.84,17.825,0.01,{"date":1389,"open":1390,"high":1391,"low":352,"close":1391,"change":1392,"percent_change":1393,"volume":1080,"transactions":9,"vwap":1391},"2026-02-19",17.748,17.815,0.047,0.26,{"date":1395,"open":1317,"high":1317,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-18",17.72,17.768,-0.152,-0.85,17000,{"date":1402,"open":1403,"high":1132,"low":1317,"close":1134,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1134},"2026-02-17",17.938,-0.181,-1,10400,{"date":1408,"open":359,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1052,"transactions":9,"vwap":1411},"2026-02-13",18.17,18.049999,18.101,0.316,1.78,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":278,"percent_change":1418,"volume":1261,"transactions":9,"vwap":1417},"2026-02-12",18.025,17.785,-1.5,{"date":1420,"open":1421,"high":1422,"low":361,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-11",17.91,18.055,-0.135,-0.74,4400,{"date":1427,"open":1409,"high":1118,"low":1409,"close":939,"change":616,"percent_change":1428,"volume":1429,"transactions":9,"vwap":939},"2026-02-10",-1.09,80900,{"date":1431,"open":1146,"high":1112,"low":1068,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-09",18.39,-0.065,-0.35,14900,{"date":1437,"open":1146,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1382,"transactions":9,"vwap":1440},"2026-02-06",18.56,18.259,18.455,0.485,2.7,{"date":1444,"open":1445,"high":1445,"low":438,"close":931,"change":1268,"percent_change":917,"volume":809,"transactions":9,"vwap":931},"2026-02-05",18.27,{"date":1447,"open":1448,"high":1448,"low":250,"close":1449,"change":243,"percent_change":1450,"volume":1351,"transactions":9,"vwap":1449},"2026-02-04",19.17,18.87,-2.48,{"date":1452,"open":1453,"high":1453,"low":210,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-03",19.57,19.35,-0.209,-1.07,18000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-02",19.54,19.809,19.53,19.559,-1.041,-5.05,45600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":363,"volume":1094,"transactions":9,"vwap":1472},"2026-01-30",20.5,20.67,20.35,20.6,-0.029,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-29",21.3,20.57,20.629,-0.941,-4.36,2700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1373,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",21.63,21.67,21.49,21.57,-0.06,12100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":998,"volume":1496,"transactions":9,"vwap":1493},"2026-01-27",21.25,21.583,21.23,0.363,16300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-26",21.4,21.5,21.22,-0.386,-1.79,11600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-23",21.545,21.8,21.45,21.606,0.001,0,2200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-22",21.59,21.71,21.51,21.605,-0.175,-0.8,4600,{"date":1524,"open":1484,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-21",21.818,21.32,21.78,0.142,0.66,8300,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1129,"transactions":9,"vwap":1535},"2026-01-20",21.93,21.62,21.638,-1.072,-4.72,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1212,"percent_change":89,"volume":1544,"transactions":9,"vwap":1543},"2026-01-16",22.62,22.759,22.59,22.71,4900,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":851,"transactions":9,"vwap":1548},"2026-01-15",23.02,22.66,-0.46,-1.99,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":38,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-14",22.949,23.13,22.93,23.12,2.57,15900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1366,"volume":1566,"transactions":9,"vwap":1564},"2026-01-13",22.228,22.58,22.14,22.54,0.6,12400,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":792,"volume":1573,"transactions":9,"vwap":1571},"2026-01-12",21.9,22.1,21.94,0.137,12200,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1549,"volume":945,"transactions":9,"vwap":1578},"2026-01-09",21.745,22.01,21.803,-0.101,{"date":1581,"open":1485,"high":1571,"low":1582,"close":1583,"change":1584,"percent_change":353,"volume":1585,"transactions":9,"vwap":1583},"2026-01-08",21.65,21.904,-0.039,2400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1030,"volume":851,"transactions":9,"vwap":1591},"2026-01-07",21.95,22.08,21.91,21.943,-0.282,{"date":1594,"open":1595,"high":1564,"low":1596,"close":1597,"change":747,"percent_change":1030,"volume":1598,"transactions":9,"vwap":1597},"2026-01-06",22.47,22.02,22.225,7800,{"date":1600,"open":1601,"high":1542,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-05",22.25,22.51,0.774,3.56,26300,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1056,"percent_change":458,"volume":1611,"transactions":9,"vwap":1610},"2026-01-02",21.6,21.99,21.736,29400,{"date":1613,"open":1486,"high":1486,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-31",21.36,21.415,-0.278,-1.28,25200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1202,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-30",21.7,21.754,21.68,21.693,-0.08,9800,{"date":1628,"open":1629,"high":1630,"low":1623,"close":1631,"change":1632,"percent_change":1305,"volume":927,"transactions":9,"vwap":1631},"2025-12-29",21.73,21.77,21.711,-0.055,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":533,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",21.82,21.75,21.766,-0.034,4700,{"date":1641,"open":1630,"high":1635,"low":1642,"close":1508,"change":362,"percent_change":1203,"volume":1129,"transactions":9,"vwap":1508},"2025-12-24",21.751,{"date":1644,"open":1569,"high":1569,"low":1508,"close":1645,"change":568,"percent_change":1646,"volume":1269,"transactions":9,"vwap":1645},"2025-12-23",21.825,-0.41,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-22",22.15,21.86,21.915,-0.082,-0.37,26000,{"date":1656,"open":1657,"high":1570,"low":1657,"close":1658,"change":732,"percent_change":96,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",21.98,21.997,15000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":866,"percent_change":363,"volume":1102,"transactions":9,"vwap":1665},"2025-12-18",22.049999,22.13,21.85,21.885,{"date":1667,"open":1657,"high":1668,"low":1669,"close":1651,"change":1433,"percent_change":1219,"volume":1566,"transactions":9,"vwap":1651},"2025-12-17",22.29,21.89,{"date":1671,"open":1672,"high":1570,"low":1657,"close":1657,"change":1673,"percent_change":523,"volume":1674,"transactions":9,"vwap":1657},"2025-12-16",22.032,-0.004,9100,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-15",22.33,21.975,21.984,-0.429,-1.91,32000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":66,"volume":971,"transactions":9,"vwap":1687},"2025-12-12",22.69,22.361,22.413,-0.163,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1052,"transactions":9,"vwap":1694},"2025-12-11",22.445,22.583,22.37,22.576,-0.187,-0.82,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1177,"volume":749,"transactions":9,"vwap":1702},"2025-12-10",22.73,22.98,22.685,22.763,-0.125,{"date":1705,"open":1548,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1425,"transactions":9,"vwap":1708},"2025-12-09",23.040001,22.658,22.888,0.252,1.11,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":127,"volume":1717,"transactions":9,"vwap":1714},"2025-12-08",22.56,22.636,22.52,0.106,9400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":203,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-05",22.535,22.44,22.53,-1.7,7900,{"date":1726,"open":1700,"high":1700,"low":1727,"close":1727,"change":1176,"percent_change":1646,"volume":777,"transactions":9,"vwap":1727},"2025-12-04",22.92,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":132,"volume":755,"transactions":9,"vwap":1732},"2025-12-03",23.059999,22.9,23.014999,0.198,{"date":1735,"open":1564,"high":270,"low":1564,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-02",22.817,0.541,2.43,9500,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1717,"transactions":9,"vwap":1744},"2025-12-01",22.34,22.216,22.276,-0.514,-2.26,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1512,"percent_change":1512,"volume":1751,"transactions":9,"vwap":1750},"2025-11-28",23.22,22.79,11500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1750,"change":233,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-11-26",22.55,22.86,22.45,0.93,12900,{"date":1760,"open":1602,"high":1761,"low":1602,"close":1562,"change":1305,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1562},"2025-11-25",22.63,-1.1,9000,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-24",22.46,22.849,22.83,0.37,1.65,7100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":688,"percent_change":1777,"volume":1136,"transactions":9,"vwap":1766},"2025-11-21",22.39,22.515,22.36,-0.84,{"date":1779,"open":1706,"high":1780,"low":1722,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-20",23.049999,22.65,-0.28,-1.22,23300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1555,"change":982,"percent_change":1233,"volume":1282,"transactions":9,"vwap":1555},"2025-11-19",23.09,23.239,22.857,{"date":1791,"open":1749,"high":1792,"low":1793,"close":1794,"change":791,"percent_change":213,"volume":1795,"transactions":9,"vwap":1794},"2025-11-18",23.47,23.18,23.324,29500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":971,"transactions":9,"vwap":1800},"2025-11-17",23.74,23.2,23.229,-0.341,-1.45,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1374,"transactions":9,"vwap":1807},"2025-11-14",23.68,23.995,23.57,-0.566,-2.35,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1282,"transactions":9,"vwap":1814},"2025-11-13",24.85,24.925,24.136,-0.575,-2.33,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1405,"volume":1824,"transactions":9,"vwap":1822},"2025-11-12",25.08,25.1,24.6,24.711,-0.249,2900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":724,"volume":1129,"transactions":9,"vwap":1830},"2025-11-11",25.19,25.195,24.918,24.96,-0.504,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":739,"volume":1838,"transactions":9,"vwap":1836},"2025-11-10",25.35,25.51,25.464,0.313,3300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":784,"transactions":9,"vwap":1842},"2025-11-07",24.62,25.151,0.448,1.81,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":822,"transactions":9,"vwap":1848},"2025-11-06",24.91,24.703,-0.515,-2.04,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1843,"percent_change":1844,"volume":867,"transactions":9,"vwap":1855},"2025-11-05",25.13,25.29,25.218,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-04",25.33,24.64,24.77,-0.879,-3.43,6600,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-03",25.94,25.57,25.649,-0.601,-2.29,6100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1425,"transactions":9,"vwap":1877},"2025-10-31",26.36,26.4,26.107,26.25,0.585,2.28,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":822,"transactions":9,"vwap":1883},"2025-10-30",25.97,25.665,-0.733,-2.78,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":600,"volume":999,"transactions":9,"vwap":1890},"2025-10-29",26.77,26.39,26.398,-0.508,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1052,"transactions":9,"vwap":1896},"2025-10-28",27.29,26.89,26.906,-0.284,-1.04,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":475,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-27",27.176,27.3,27.106,27.19,2.72,15400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1212,"percent_change":1913,"volume":1052,"transactions":9,"vwap":1912},"2025-10-24",26.38,26.53,26.33,26.47,0.19,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1058,"transactions":9,"vwap":1917},"2025-10-23",26.249,26.42,0.382,1.47,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-22",26.030001,26.17,25.96,26.038,-0.687,-2.57,13900,{"date":1930,"open":1874,"high":1931,"low":1874,"close":1932,"change":233,"percent_change":1933,"volume":1682,"transactions":9,"vwap":1932},"2025-10-21",27.13,26.725,0.79,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1824,"transactions":9,"vwap":1939},"2025-10-20",26.54,26.6,26.48,26.515,0.612,2.36,{"date":1943,"open":1944,"high":280,"low":1945,"close":1946,"change":1121,"percent_change":354,"volume":1717,"transactions":9,"vwap":1946},"2025-10-17",25.78,25.62,25.903,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":837,"volume":1953,"transactions":9,"vwap":1951},"2025-10-16",26.649,26.1,26.167,-0.448,26800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1115,"volume":784,"transactions":9,"vwap":1959},"2025-10-15",26.59,26.82,26.45,26.615,-0.261,{"date":1962,"open":1963,"high":327,"low":1963,"close":1964,"change":1177,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-14",26.61,26.876,-2.01,43200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1356,"transactions":9,"vwap":1970},"2025-10-13",27.235,27.426,27.139,-0.119,-0.43,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1598,"transactions":9,"vwap":1978},"2025-10-10",28.51,27.5,27.545,-0.747,-2.64,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-09",28.7,28.19,28.292,-0.413,-1.44,1500,{"date":1990,"open":1991,"high":25,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1544,"transactions":9,"vwap":1993},"2025-10-08",28.42,28.41,28.705,0.295,1.04,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1992,"change":2000,"percent_change":902,"volume":1052,"transactions":9,"vwap":1992},"2025-10-07",28.615,28.36,-0.635,{"date":2002,"open":2003,"high":178,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1717,"transactions":9,"vwap":2005},"2025-10-06",28.975,28.9,29.045,0.424,1.48,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":81,"percent_change":117,"volume":1425,"transactions":9,"vwap":2011},"2025-10-03",28.35,28.621,28.22,{"date":2014,"open":2015,"high":1999,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1639,"transactions":9,"vwap":2016},"2025-10-02",27.9,28.281,0.595,2.15,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":505,"volume":2026,"transactions":9,"vwap":2024},"2025-10-01",27.59,27.82,27.52,27.686,0.455,23400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":495,"volume":2033,"transactions":9,"vwap":2030},"2025-09-30",27.07,27.231,26.99,0.016,23000,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1149,"transactions":9,"vwap":2037},"2025-09-29",27.059999,27.215,0.978,3.73,{"date":2041,"open":2042,"high":1938,"low":2043,"close":2044,"change":2045,"percent_change":398,"volume":1382,"transactions":9,"vwap":2044},"2025-09-26",26.37,26.23,26.237,-0.01,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-25",26.63,26.7,26.046,26.247,-0.803,-2.97,8700,{"date":2056,"open":327,"high":2057,"low":327,"close":2058,"change":1015,"percent_change":776,"volume":1871,"transactions":9,"vwap":2058},"2025-09-24",27.17,27.049999,{"date":2060,"open":2061,"high":327,"low":2062,"close":2063,"change":1488,"percent_change":371,"volume":1038,"transactions":9,"vwap":2063},"2025-09-23",26.959,26.73,26.74,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":755,"transactions":9,"vwap":2068},"2025-09-22",26.96,27.02,26.8,-0.548,-2,{"date":2072,"open":2073,"high":1977,"low":2074,"close":2074,"change":1973,"percent_change":2075,"volume":1988,"transactions":9,"vwap":2074},"2025-09-19",27.44,27.348,-1.55,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1457,"transactions":9,"vwap":2080},"2025-09-18",27.87,27.91,27.778,0.317,1.15,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-17",27.6,27.37,27.461,-0.194,-0.7,9600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1763,"transactions":9,"vwap":2096},"2025-09-16",27.39,27.69,27.345,27.655,0.28,1.02,{"date":2100,"open":2101,"high":2073,"low":2101,"close":2102,"change":2103,"percent_change":1399,"volume":2104,"transactions":9,"vwap":2102},"2025-09-15",27.285,27.375,-0.235,4200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":828,"percent_change":2111,"volume":1530,"transactions":9,"vwap":2110},"2025-09-12",27.355,27.719,27.34,27.61,1.21,{"date":2113,"open":2114,"high":2115,"low":1931,"close":2115,"change":1393,"percent_change":1064,"volume":1771,"transactions":9,"vwap":2115},"2025-09-11",27.23,27.28,{"date":2117,"open":1904,"high":1904,"low":2118,"close":2067,"change":127,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2067},"2025-09-10",27.01,1.77,7700,{"date":2122,"open":2123,"high":2123,"low":1936,"close":2124,"change":2125,"percent_change":2126,"volume":1129,"transactions":9,"vwap":2124},"2025-09-09",26.91,26.55,-0.196,-0.73,{"date":2128,"open":2129,"high":1957,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":945,"transactions":9,"vwap":2130},"2025-09-08",26.72,26.746,0.114,0.43,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":1837,"percent_change":680,"volume":991,"transactions":9,"vwap":2136},"2025-09-05",26.536,26.632,26.46,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1503,"volume":1269,"transactions":9,"vwap":2142},"2025-09-04",26.465,26.15,26.319,-0.481,{"date":2145,"open":2124,"high":2146,"low":2124,"close":2068,"change":2081,"percent_change":117,"volume":2104,"transactions":9,"vwap":2068},"2025-09-03",26.84,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":964,"transactions":9,"vwap":2150},"2025-09-02",26.49,26.483,0.467,1.8,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1513,"transactions":9,"vwap":2157},"2025-08-29",26.52,25.985,26.016001,-0.738,-2.76,{"date":2161,"open":2031,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":696,"volume":1080,"transactions":9,"vwap":2163},"2025-08-28",27.030001,26.754,-0.031,{"date":2166,"open":2068,"high":2167,"low":2129,"close":2168,"change":1063,"percent_change":1529,"volume":838,"transactions":9,"vwap":2168},"2025-08-27",26.81,26.785,{"date":2170,"open":1874,"high":1963,"low":2171,"close":1963,"change":152,"percent_change":2172,"volume":1585,"transactions":9,"vwap":1963},"2025-08-26",26.305,0.15,{"date":2174,"open":2048,"high":2175,"low":2176,"close":2176,"change":1762,"percent_change":2177,"volume":1080,"transactions":9,"vwap":2176},"2025-08-25",26.95,26.57,-3.98,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":1227,"transactions":9,"vwap":2182},"2025-08-22",26.83,27.75,27.67,0.866,3.23,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":935,"volume":830,"transactions":9,"vwap":2188},"2025-08-21",27.09,26.804,-0.406,{"date":2191,"open":1895,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1141,"volume":1276,"transactions":9,"vwap":2194},"2025-08-20",27.225,26.78,27.21,0.217,{"date":2197,"open":2198,"high":2198,"low":2123,"close":2199,"change":2200,"percent_change":2201,"volume":2104,"transactions":9,"vwap":2199},"2025-08-19",27.35,26.993,-0.639,-2.31,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1782,"volume":1080,"transactions":9,"vwap":2207},"2025-08-18",27.49,27.657,27.33,27.632,-0.078,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":936,"transactions":9,"vwap":2212},"2025-08-15",27.95,27.71,-0.211,-0.76,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1058,"transactions":9,"vwap":2220},"2025-08-14",27.98,28.059999,27.879,27.921,-0.897,-3.11,{"date":2224,"open":2225,"high":2226,"low":1992,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-13",28.659,28.818,0.627,2.22,20500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":475,"volume":2237,"transactions":9,"vwap":2235},"2025-08-12",28.1,28.27,28.02,28.191,0.201,6200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":1769,"percent_change":2243,"volume":1496,"transactions":9,"vwap":2242},"2025-08-11",28.275,28.46,27.99,1.34,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1751,"transactions":9,"vwap":2248},"2025-08-08",27.74,27.607,27.62,-0.226,-0.81,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":1051,"volume":1094,"transactions":9,"vwap":2254},"2025-08-07",27.688,27.846,27.65,0.44,{"date":2258,"open":2259,"high":2204,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":851,"transactions":9,"vwap":2261},"2025-08-06",27.25,27.2,27.406,0.296,1.09,{"date":2265,"open":327,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":2269,"volume":2104,"transactions":9,"vwap":2266},"2025-08-05",27.11,26.9,-0.185,-0.68,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":1988,"transactions":9,"vwap":2274},"2025-08-04",27.22,27.38,27.295,0.304,1.13,{"date":2278,"open":2057,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1276,"transactions":9,"vwap":2280},"2025-08-01",27.46,26.991,-0.698,-2.52,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":1234,"transactions":9,"vwap":2286},"2025-07-31",28.08,27.689,-0.028,-0.1,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1129,"transactions":9,"vwap":2294},"2025-07-30",27.841,27.96,27.58,27.717,-0.136,-0.49,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":945,"transactions":9,"vwap":2301},"2025-07-29",28.049999,27.77,27.853,-0.058,-0.21,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":970,"volume":878,"transactions":9,"vwap":2308},"2025-07-28",28.040001,27.86,27.911,0.226,{"date":2311,"open":2085,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":2315,"volume":1240,"transactions":9,"vwap":2312},"2025-07-25",27.685,27.452,-0.445,-1.58,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1212,"percent_change":2322,"volume":991,"transactions":9,"vwap":2321},"2025-07-24",28.09,28.23,27.949,28.13,0.18,{"date":2324,"open":2015,"high":2285,"low":2015,"close":2285,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2285},"2025-07-23",-0.097,-0.34,1400,{"date":2329,"open":2234,"high":2330,"low":2234,"close":2331,"change":2332,"percent_change":998,"volume":1639,"transactions":9,"vwap":2331},"2025-07-22",28.24,28.177,0.475,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":661,"volume":851,"transactions":9,"vwap":2336},"2025-07-21",28.17,27.702,-0.169,{"date":2339,"open":1984,"high":1984,"low":2307,"close":2340,"change":2341,"percent_change":2342,"volume":1573,"transactions":9,"vwap":2340},"2025-07-18",27.871,-0.267,-0.95,{"date":2344,"open":2242,"high":2345,"low":2242,"close":2346,"change":2347,"percent_change":533,"volume":2348,"transactions":9,"vwap":2346},"2025-07-17",28.34,28.138,-0.044,6000,{"date":2350,"open":2351,"high":2345,"low":2351,"close":2352,"change":2353,"percent_change":1413,"volume":1234,"transactions":9,"vwap":2352},"2025-07-16",28.025,28.182,0.494,{"date":2355,"open":2356,"high":2357,"low":2255,"close":2253,"change":2358,"percent_change":1980,"volume":1566,"transactions":9,"vwap":2253},"2025-07-15",28.01,28.07,-0.752,{"date":2360,"open":2361,"high":2361,"low":2233,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-14",28.74,28.44,0.439,1.57,17800,{"date":2367,"open":2368,"high":2369,"low":2300,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-11",27.925,28.030001,28.00099945,0.861,3.17,15200,{"date":2375,"open":2068,"high":1904,"low":2376,"close":2377,"change":1994,"percent_change":2378,"volume":2104,"transactions":9,"vwap":2377},"2025-07-10",26.587,27.14,1.1,{"date":2380,"open":1909,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":2384,"volume":1626,"transactions":9,"vwap":2381},"2025-07-09",26.845,26.29,0.586,2.23,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":102,"volume":2392,"transactions":9,"vwap":2390},"2025-07-08",26.282,26.35,26.13,26.259,0.139,58400,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1052,"transactions":9,"vwap":2397},"2025-07-07",26.19,26.045,26.12,-0.253,-0.96,{"date":2401,"open":2402,"high":2402,"low":1874,"close":2403,"change":440,"percent_change":877,"volume":838,"transactions":9,"vwap":2403},"2025-07-03",26.557,26.373,{"date":2405,"open":2406,"high":1912,"low":2406,"close":2407,"change":2408,"percent_change":2372,"volume":1988,"transactions":9,"vwap":2407},"2025-07-02",26.11,26.437,0.812,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":1332,"volume":1838,"transactions":9,"vwap":2413},"2025-07-01",25.75,25.82,25.625,-0.455,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2391,"percent_change":2420,"volume":1080,"transactions":9,"vwap":2419},"2025-06-30",26.21,26.031,26.08,0.54,{"date":2422,"open":2423,"high":2423,"low":1866,"close":2424,"change":2425,"percent_change":1646,"volume":1988,"transactions":9,"vwap":2424},"2025-06-27",25.99,25.941,-0.107,{"date":2427,"open":2428,"high":1950,"low":2428,"close":2429,"change":876,"percent_change":1037,"volume":1544,"transactions":9,"vwap":2429},"2025-06-26",26.040001,26.048,{"date":2431,"open":2395,"high":2395,"low":2432,"close":2433,"change":1918,"percent_change":2434,"volume":971,"transactions":9,"vwap":2433},"2025-06-25",25.98,26.086,1.49,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1080,"transactions":9,"vwap":2440},"2025-06-24",25.69,25.72,25.676,25.704,0.427,1.69,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":876,"percent_change":1037,"volume":984,"transactions":9,"vwap":2446},"2025-06-23",25.15,25.277,25.059999,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":1579,"percent_change":2453,"volume":784,"transactions":9,"vwap":2452},"2025-06-20",25.91,25.14,25.315,-0.4,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1071,"volume":1261,"transactions":9,"vwap":2459},"2025-06-18",25.48,25.53,25.34,25.416,-0.212,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2282,"volume":2467,"transactions":9,"vwap":2465},"2025-06-17",25.71,25.61,25.628,-0.663,500,{"date":2469,"open":2470,"high":2471,"low":2428,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-16",26.07,26.315,26.291,0.641,2.5,1200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":1522,"transactions":9,"vwap":2481},"2025-06-13",25.58,25.83,25.43,25.65,-0.309,-1.19,{"date":2485,"open":280,"high":2141,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1639,"transactions":9,"vwap":2487},"2025-06-12",25.93,25.959,-0.356,-1.35,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2471,"change":1037,"percent_change":2495,"volume":1435,"transactions":9,"vwap":2471},"2025-06-11",26.461,26.64,26.28,-0.57,{"date":2497,"open":2498,"high":2499,"low":1877,"close":2140,"change":2500,"percent_change":96,"volume":2104,"transactions":9,"vwap":2140},"2025-06-10",26.32,26.5,0.135,{"date":2502,"open":2389,"high":2388,"low":2406,"close":1911,"change":562,"percent_change":2503,"volume":1863,"transactions":9,"vwap":1911},"2025-06-09",3.3,{"date":2505,"open":2506,"high":2507,"low":2456,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-06",25.6,25.63,25.49,0.408,1.63,15300,{"date":2513,"open":2514,"high":2514,"low":663,"close":2515,"change":2516,"percent_change":2517,"volume":2327,"transactions":9,"vwap":2515},"2025-06-05",25.659,25.082001,-0.553,-2.16,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2520,"change":2522,"percent_change":1696,"volume":2467,"transactions":9,"vwap":2520},"2025-06-04",25.635,25.64,-0.213,{"date":2524,"open":2525,"high":2486,"low":2525,"close":2526,"change":1837,"percent_change":2527,"volume":999,"transactions":9,"vwap":2526},"2025-06-03",25.794,25.848,1.23,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":524,"volume":999,"transactions":9,"vwap":2532},"2025-06-02",25.485,25.56,25.535,-0.033,{"date":2535,"open":2479,"high":2479,"low":2536,"close":2536,"change":2537,"percent_change":172,"volume":2475,"transactions":9,"vwap":2536},"2025-05-30",25.568,-0.182,{"date":2539,"open":2540,"high":2540,"low":2411,"close":2411,"change":2541,"percent_change":1226,"volume":999,"transactions":9,"vwap":2411},"2025-05-29",26.091,-0.255,{"date":2543,"open":2388,"high":2388,"low":2544,"close":2544,"change":1815,"percent_change":2517,"volume":1481,"transactions":9,"vwap":2544},"2025-05-28",26.0049992,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2309,"percent_change":2550,"volume":1080,"transactions":9,"vwap":2549},"2025-05-27",26.425,26.665,26.58,0.86,{"date":2552,"open":1909,"high":2149,"low":2553,"close":2553,"change":2554,"percent_change":2075,"volume":1481,"transactions":9,"vwap":2553},"2025-05-23",26.354,-0.415,{"date":2556,"open":2557,"high":2267,"low":2063,"close":2558,"change":2559,"percent_change":2560,"volume":1282,"transactions":9,"vwap":2558},"2025-05-22",26.765,26.769,0.464,1.76,{"date":2562,"open":280,"high":2171,"low":280,"close":2171,"change":1393,"percent_change":175,"volume":2467,"transactions":9,"vwap":2171},"2025-05-21",{"date":2564,"open":2531,"high":2396,"low":2531,"close":2396,"change":2565,"percent_change":776,"volume":838,"transactions":9,"vwap":2396},"2025-05-20",0.298,{"date":2567,"open":2568,"high":2568,"low":2568,"close":2568,"change":2569,"percent_change":2570,"volume":964,"transactions":9,"vwap":2568},"2025-05-19",25.747,0.268,1.05,{"date":2572,"open":2456,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1529,"volume":2577,"transactions":9,"vwap":2575},"2025-05-16",25.52,25.38,25.479,0.166,7300,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":1203,"volume":1129,"transactions":9,"vwap":2582},"2025-05-15",25.02,25.495,25.313,-0.027,{"date":2585,"open":2531,"high":2531,"low":2586,"close":2458,"change":2587,"percent_change":1226,"volume":851,"transactions":9,"vwap":2458},"2025-05-14",25.25,-0.251,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":945,"transactions":9,"vwap":2591},"2025-05-13",25.45,25.591,0.511,2.04,{"date":2595,"open":2478,"high":2478,"low":1819,"close":1819,"change":2249,"percent_change":808,"volume":2596,"transactions":9,"vwap":1819},"2025-05-12",8100,{"date":2598,"open":1858,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":458,"volume":2603,"transactions":9,"vwap":2601},"2025-05-09",25.362,25.233,25.306,0.374,5800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":1928,"transactions":9,"vwap":2609},"2025-05-08",24.575,25.030001,24.56,24.932,0.917,3.82,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2467,"transactions":9,"vwap":2616},"2025-05-07",24.106,23.996,24.014999,0.245,1.03,{"date":2620,"open":2621,"high":2622,"low":1805,"close":2623,"change":1295,"percent_change":137,"volume":2475,"transactions":9,"vwap":2623},"2025-05-06",23.73,23.83,23.77,{"date":2625,"open":2621,"high":2621,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-05",23.555,23.661,-0.494,-2.05,44700,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":1393,"volume":1240,"transactions":9,"vwap":2635},"2025-05-02",24.1,24.32,24.155,0.062,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1441,"percent_change":2642,"volume":1544,"transactions":9,"vwap":2641},"2025-05-01",23.94,24.28,24.093,2.05,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2646,"change":2587,"percent_change":2647,"volume":999,"transactions":9,"vwap":2646},"2025-04-30",23.53,23.608,-1.05,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":2131,"percent_change":45,"volume":1356,"transactions":9,"vwap":2651},"2025-04-29",23.78,23.859,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2327,"transactions":9,"vwap":2657},"2025-04-28",23.64,23.79,23.56,23.745,-0.164,-0.69,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2663,"change":1918,"percent_change":1016,"volume":838,"transactions":9,"vwap":2663},"2025-04-25",23.63,23.909,{"date":182,"open":2665,"high":2666,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},23.378,23.527,0.149,0.64,1600]