[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCKY":3,"homepage-market-summary":35,"stock-historical-RCKY":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RCKY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rocky Brands, Inc.","Nasdaq",null,"FOOTWEAR, (NO RUBBER)","Rocky Brands Inc is a designer, manufacturer, and marketer of premium footwear and apparel under brands such as Muck, XTRATUF, Rocky, Durango, Georgia Boot, Lehigh, Ranger, and the licensed brand Michelin. The company operates through three segments, with the wholesale segment generating the majority of revenue through sales of footwear and accessories to sporting goods stores, outdoor specialty stores, online retailers, marine stores, independent retailers, mass merchants, retail uniform stores, and specialty safety shoe stores. The retail segment focuses on direct-to-consumer sales through e-commerce platforms and company-operated stores, while the contract manufacturing segment includes sales to the U.S. military, private label production, and sourcing arrangements for customers.","2,200","Nelsonville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4715,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},46.21,46.11,47.06,46.04,46.56,-0.35,-0.75,41190.530043,1661,46.566,53.01,26.29,58064.62014414741,74.6,8476,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":25,"price":155,"is_up":14},"Comm Services","XLC",111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.05,61133,22313519.656181,237.3,"2025-04-25",[187,188,196,206,217,228,236,246,257,268,278,288,298,307,318,328,339,349,359,369,379,389,398,409,419,429,437,447,456,464,474,483,494,504,513,524,533,544,554,563,574,584,595,604,613,623,631,642,651,660,670,680,690,701,712,723,733,741,750,755,762,770,775,784,792,798,806,812,820,829,836,844,852,857,866,873,881,886,894,900,906,913,921,930,938,945,953,960,968,976,984,992,999,1006,1014,1022,1028,1037,1045,1053,1060,1068,1077,1083,1092,1100,1107,1114,1122,1128,1137,1145,1153,1161,1167,1176,1181,1188,1195,1201,1209,1218,1225,1232,1241,1247,1255,1262,1269,1277,1283,1290,1298,1306,1314,1321,1326,1333,1339,1345,1351,1357,1363,1369,1374,1382,1388,1394,1400,1407,1414,1420,1424,1429,1436,1443,1450,1457,1466,1474,1481,1487,1496,1502,1510,1517,1523,1530,1536,1540,1544,1550,1556,1563,1570,1578,1585,1591,1597,1604,1609,1616,1622,1628,1634,1642,1650,1657,1665,1673,1679,1685,1692,1698,1705,1710,1717,1724,1728,1735,1741,1746,1751,1757,1764,1771,1776,1782,1790,1796,1802,1809,1815,1821,1827,1831,1836,1843,1850,1857,1862,1869,1876,1885,1891,1895,1901,1908,1914,1918,1925,1932,1937,1943,1950,1955,1961,1969,1974,1979,1983,1989,1995,2003,2009,2015,2022,2026,2033,2040,2046,2053,2059,2065,2072,2076,2080,2084,2087,2092,2099,2102,2107,2111,2116,2121,2125,2127,2132,2136,2141,2146,2151,2156,2159,2164,2169,2173,2177,2182,2189,2195,2199,2205,2212,2220,2226,2230,2237,2245,2251,2256,2263,2271,2276,2280,2288,2294,2302,2309,2318,2324,2332,2339,2347,2355,2363,2369,2375,2381,2387,2392,2400,2406,2412,2419,2424,2431,2435,2442,2448,2455,2463,2470,2478,2486,2494,2500,2507,2514,2521,2525,2531,2537,2544,2548,2553,2557,2562,2570,2576,2581,2587,2594,2601,2608,2614,2620,2628,2636,2642,2647,2653,2657,2664,2671,2678,2686,2693,2700,2709,2716,2723,2730,2737],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":21,"high":190,"low":191,"close":24,"change":192,"percent_change":93,"volume":193,"transactions":194,"vwap":195},"2026-10-06",46.61,45.6,0.42,48803.45409,1614,46.3546,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",46.91,45.43,46.14,-0.6,-1.28,39003.871759,2083,46.0199,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",46.41,46.78,45.7,46.74,0.74,1.61,48874.184821,2095,46.2911,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",44.69,46.155,44.45,46,1.31,2.93,35530.83288,1722,45.6777,{"date":229,"open":230,"high":231,"low":219,"close":219,"change":26,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",45.42,45.69,-1.65,78782.114001,1709,44.8682,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":93,"volume":243,"transactions":244,"vwap":245},"2026-09-29",45.11,45.4999,43.99,45.44,0.41,43287.880831,1583,44.9863,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",45,45.58,44.39,45.03,-0.07,-0.16,60246.127505,2582,45.0884,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",44.59,45.63,43.86,45.1,0.43,0.96,89177.668845,3459,45.1904,{"date":269,"open":270,"high":271,"low":221,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",44.94,45.3,44.67,-0.15,-0.33,40598.71755,2176,44.7627,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":274,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",45.02,45.245,44.295,44.82,-0.73,37734.98917,1986,44.6936,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",44.23,45.53,45.15,1.4,3.2,73541.409467,3007,45.0885,{"date":299,"open":261,"high":300,"low":301,"close":302,"change":126,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",44.33,43.35,43.75,-0.27,29129.061596,1988,43.8545,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",43.14,44.21,42.49,43.87,0.39,0.9,133016.82918,2523,43.5965,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":212,"volume":325,"transactions":326,"vwap":327},"2026-09-17",43.64,43.915,43.33,43.48,0.32,27653.23152,2927,43.5745,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",42.93,43.62,42.67,43.16,0.37,0.86,41234.385706,1996,43.1604,{"date":340,"open":301,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",44.19,42.535,42.79,-0.57,-1.31,66347.108172,2603,43.1085,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":85,"volume":356,"transactions":357,"vwap":358},"2026-09-14",43.26,43.73,42.035,43.36,-0.83,80093.616137,3240,43.0935,{"date":360,"open":361,"high":362,"low":363,"close":341,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",43.52,44.31,43.305,0.89,2.06,44614.0815,2046,43.8889,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":313,"volume":376,"transactions":377,"vwap":378},"2026-09-10",42.805,43.9,42.35,43.3,0.17,64631.04677,2966,43.276,{"date":380,"open":322,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",43.995,43.075,43.13,-0.62,-1.42,43182.331246,1424,43.2884,{"date":390,"open":391,"high":392,"low":322,"close":302,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",44.13,45.385,-0.39,-0.88,32073.221179,2146,43.7759,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",43.54,44.65,43.285,44.14,0.62,1.42,47020.27451,2175,44.0881,{"date":410,"open":411,"high":412,"low":413,"close":361,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",44.75,45.23,43.3101,-0.82,-1.85,40983.173624,2593,43.9414,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":166,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",44.87,45.38,43.81,44.34,-0.56,38971.921756,1615,44.4431,{"date":430,"open":431,"high":432,"low":300,"close":259,"change":384,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",44.55,45.18,-1.37,36551.967438,1968,44.6772,{"date":438,"open":439,"high":440,"low":259,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",45.72,45.8,45.21,-0.44,-0.96,30328.330437,1411,45.0729,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":334,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",45.36,46.3,45.65,0.82,31397.223109,1468,45.7617,{"date":457,"open":280,"high":241,"low":458,"close":459,"change":76,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",44.35,45.28,0.15,41007.29279,1674,45.0641,{"date":465,"open":466,"high":467,"low":468,"close":441,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",45.09,45.68,44.92,0.16,0.36,36668.922833,1826,45.1903,{"date":475,"open":222,"high":222,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",44.7001,45.05,-0.9,-1.96,34820.419187,1823,45.1098,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",47.02,47.565,45.775,45.95,-0.84,-1.8,81421.696947,3133,46.4759,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":242,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",46.72,46.99,45.095,46.79,0.88,46885.768801,1656,46.5325,{"date":505,"open":506,"high":209,"low":507,"close":508,"change":509,"percent_change":385,"volume":510,"transactions":511,"vwap":512},"2026-08-20",46.37,45.5,46.38,-0.67,44941.206416,1625,46.2422,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",46.32,47.705,45.71,47.05,0.79,1.71,56024.793422,2309,47.1546,{"date":525,"open":499,"high":526,"low":527,"close":528,"change":529,"percent_change":478,"volume":530,"transactions":531,"vwap":532},"2026-08-18",47.3675,45.785,46.26,-0.42,47382.36626,2327,46.5371,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",47.24,47.38,46.16,46.68,-0.85,-1.79,36684.534039,2073,46.6831,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":242,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",47.21,48.43,47.11,47.53,0.87,32017.247827,1786,47.5793,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":25,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",47.99,46.85,47.12,-0.74,29949.924934,1688,47.3376,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",47.69,48.285,46.76,47.47,0.02,0.04,65870.760817,2190,47.5636,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",49.1,47.33,47.45,-1.17,-2.41,48803.591251,1858,47.7215,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",49.23,49.8,47.89,48.62,-0.61,-1.24,48958.036158,1772,48.9937,{"date":596,"open":597,"high":598,"low":599,"close":586,"change":111,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",49.86,50.28,48.9,-0.97,45287.544835,1743,49.5243,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":161,"percent_change":111,"volume":610,"transactions":611,"vwap":612},"2026-08-06",49.95,50.47,49.44,49.71,91063.785384,3048,49.8135,{"date":614,"open":615,"high":616,"low":617,"close":606,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",50.11,50.18,49.22,-0.52,-1.03,51144.772258,2247,49.8012,{"date":624,"open":625,"high":30,"low":626,"close":607,"change":627,"percent_change":590,"volume":628,"transactions":629,"vwap":630},"2026-08-04",50.96,49.765,-0.31,101627.559879,5161,50.7156,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",49.5,51.41,49.21,50.78,1.94,3.97,77289.422145,3414,50.6848,{"date":643,"open":644,"high":645,"low":220,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",48.84,49.49,-0.09,-0.18,97540.970051,3403,48.1738,{"date":652,"open":633,"high":653,"low":654,"close":655,"change":656,"percent_change":25,"volume":657,"transactions":658,"vwap":659},"2026-07-30",49.84,48.03,48.93,-0.17,162213.80293,4218,49.1634,{"date":661,"open":662,"high":663,"low":664,"close":576,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",49.495,50.73,47.42,6.37,14.91,245041.250397,7344,49.1461,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",41.61,43.49,42.73,1.19,2.86,85923.211125,3397,44.1961,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",41,41.54,40.7,1.17,2.9,42418.798416,1926,41.1946,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",40.25,40.805,39.63,40.37,0.27,0.67,36513.052258,2461,40.3567,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",40.6,40.75,39.3,40.1,-1.12,-2.72,52248.025804,2670,40.0212,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",40.86,41.5,40.07,41.22,0.24,0.59,34548.692071,2316,40.9346,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",40.74,41.7,40.72,40.98,0,42963.04523,2274,41.1057,{"date":734,"open":735,"high":715,"low":736,"close":728,"change":570,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",41.03,40.29,0.1,55059.576874,2238,40.8206,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",40.77,42.5,40.68,40.94,-0.28,-0.68,52500,{"date":751,"open":752,"high":753,"low":752,"close":717,"change":460,"percent_change":334,"volume":754,"transactions":9,"vwap":717},"2026-07-16",41.0099983,41.97,47800,{"date":756,"open":757,"high":715,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",39.85,41.07,1.3,3.27,49300,{"date":763,"open":764,"high":704,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",40.2,39.69,39.77,-0.43,-1.07,47000,{"date":771,"open":692,"high":772,"low":773,"close":764,"change":570,"percent_change":737,"volume":774,"transactions":9,"vwap":764},"2026-07-13",41.64,40.0099983,48800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",39.44,40.69,39.099998,40.16,0.8,2.03,34200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":116,"volume":791,"transactions":9,"vwap":789},"2026-07-09",38.96,39.4,38.18,39.36,0.4,39600,{"date":793,"open":794,"high":794,"low":795,"close":786,"change":394,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-07-08",39.99,38.5,-2.21,62400,{"date":799,"open":800,"high":692,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",39.71,39.040001,39.84,0.13,0.33,40200,{"date":807,"open":808,"high":682,"low":809,"close":800,"change":810,"percent_change":433,"volume":811,"transactions":9,"vwap":800},"2026-07-06",40.26,39.5,-0.55,47700,{"date":813,"open":814,"high":815,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-07-02",41.96,42.42,39.95,-1.58,-3.78,43800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",41.29,42.099998,40.92,41.84,0.6,1.45,69300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":166,"percent_change":201,"volume":835,"transactions":9,"vwap":834},"2026-06-30",41.43,41.98,40.5,41.24,104300,{"date":837,"open":838,"high":672,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",41.37,39.89,41.49,0.21,0.51,87900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":550,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",40.41,41.78,40.38,41.28,2.15,148200,{"date":853,"open":778,"high":854,"low":802,"close":846,"change":161,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-06-25",41.55,-0.59,46900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",40.51,41.82,40.31,40.65,0.14,0.35,66700,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":355,"volume":872,"transactions":9,"vwap":859},"2026-06-23",40.73,41.35,40.21,-0.34,48000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":414,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-22",41.67,41.71,40.029999,40.85,-1.97,43100,{"date":882,"open":868,"high":373,"low":692,"close":875,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-06-18",1.67,4.17,54500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":303,"volume":893,"transactions":9,"vwap":891},"2026-06-17",40.11,40.84,39.67,40,-0.11,45600,{"date":895,"open":896,"high":833,"low":757,"close":888,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":888},"2026-06-16",40.02,0.08,0.2,29700,{"date":901,"open":902,"high":903,"low":904,"close":877,"change":252,"percent_change":656,"volume":905,"transactions":9,"vwap":877},"2026-06-15",40.23,40.62,39.96,26200,{"date":907,"open":890,"high":908,"low":909,"close":910,"change":263,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",40.52,39.55,40.099998,1.08,30100,{"date":914,"open":915,"high":916,"low":917,"close":890,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":890},"2026-06-11",38.6,39.9,38.44,1.1,2.85,25400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",38.81,39.49,38.16,38.57,-0.1,-0.26,36700,{"date":931,"open":932,"high":816,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",38.53,36.45,38.67,0.71,1.87,54800,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":842,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-08",37.5,38.37,37.96,1.36,49800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":375,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-05",37.38,37.95,36.83,37.45,0.46,30900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":719,"percent_change":213,"volume":959,"transactions":9,"vwap":958},"2026-06-04",36.87,37.73,35.78,37.28,46300,{"date":961,"open":941,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",38.4,35.47,36.69,-1.78,-4.63,84900,{"date":969,"open":970,"high":809,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",39.16,38.36,38.47,-0.76,-1.94,41200,{"date":977,"open":917,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",39.24,37.78,39.23,0.57,1.47,61700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":897,"volume":991,"transactions":9,"vwap":989},"2026-05-29",38.68,39.12,38.24,38.66,0.03,42000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":192,"percent_change":918,"volume":998,"transactions":9,"vwap":997},"2026-05-28",38.07,38.8,37.060001,38.63,40900,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":759,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",37,38.23,38.21,3.52,44300,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",35.8,36.99,36.91,1.16,3.24,56500,{"date":1015,"open":1016,"high":933,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-22",35.83,35.33,35.75,-0.03,-0.08,29300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":957,"change":863,"percent_change":313,"volume":1027,"transactions":9,"vwap":957},"2026-05-21",35.32,36.22,34.75,48100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",34.87,35.65,34.55,35.64,0.65,1.86,68100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1034,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",34.89,36,34.040001,34.99,1.89,83600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":404,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-18",34.02,34.98,33.24,34.34,1.84,57400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":719,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",32.75,34.62,33.72,1.78,116500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":273,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",33.55,33.71,32.31,33.13,-0.05,89000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",32.93,33.25,32.0099983,33.18,0.25,0.76,101700,{"date":1078,"open":1056,"high":1056,"low":1079,"close":1070,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-05-12",32.27,-1.67,-4.83,73300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",37.09,37.6,34.42,34.6,-2.78,-7.44,44800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":947,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":947},"2026-05-08",36.18,38.19,36.080002,1.09,3,57000,{"date":1101,"open":1102,"high":1103,"low":1040,"close":1104,"change":1105,"percent_change":375,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",36.46,36.95,36.29,0.06,66400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":253,"percent_change":442,"volume":1113,"transactions":9,"vwap":1112},"2026-05-06",36.61,36.96,36.040001,36.23,38700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":737,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",36.63,37.21,36.15,36.39,0.28,83000,{"date":1123,"open":1009,"high":1003,"low":1124,"close":1104,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1104},"2026-05-04",36.11,-1.11,-2.97,101900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",36.85,38.52,36.71,37.4,0.73,1.99,95600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":951,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-30",35.67,37.52,35.25,36.67,1.27,97400,{"date":1146,"open":795,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",40.27,34.88,36.21,-7.63,-17.4,331500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":404,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",43.22,44.25,42.69,43.84,1.43,88500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1155,"change":951,"percent_change":911,"volume":1166,"transactions":9,"vwap":1155},"2026-04-27",42.81,43.77,42.54,53800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",43.060001,43.6,42.36,42.76,-0.54,-1.25,40100,{"date":1177,"open":1178,"high":320,"low":1179,"close":374,"change":126,"percent_change":747,"volume":1180,"transactions":9,"vwap":374},"2026-04-23",43.42,42.65,37200,{"date":1182,"open":354,"high":1183,"low":1184,"close":1178,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2026-04-22",44.37,42.09,0.3,0.7,112500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":479,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",44.02,42.96,43.12,-0.86,32700,{"date":1196,"open":261,"high":403,"low":1197,"close":1198,"change":1199,"percent_change":841,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",42.91,43.98,0.09,30000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",42.86,44.83,43.89,1.62,3.83,77400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",41.76,42.43,41.58,42.27,0.19,0.45,46100,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1185,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",41.38,42.6,42.080002,0.72,33700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":847,"change":810,"percent_change":1230,"volume":1231,"transactions":9,"vwap":847},"2026-04-14",42.24,42.47,41.68,-1.3,22600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",43.080002,43.34,42.02,42.33,-0.78,-1.81,36500,{"date":1242,"open":323,"high":300,"low":1243,"close":1244,"change":855,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",42.88,43.11,-1.35,59900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":782,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",41.53,43.79,41.099998,43.7,4.87,33800,{"date":1256,"open":1257,"high":1258,"low":1251,"close":875,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":875},"2026-04-08",41.9,42.66,1.49,3.71,61900,{"date":1263,"open":972,"high":1264,"low":1095,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",40.53,40.18,1.01,2.58,67900,{"date":1270,"open":1271,"high":809,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",38.69,37.62,39.17,0.48,1.24,49400,{"date":1278,"open":1279,"high":1271,"low":1280,"close":1271,"change":569,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1271},"2026-04-02",38.31,37.31,0.05,30700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":934,"change":1066,"percent_change":1288,"volume":1289,"transactions":9,"vwap":934},"2026-04-01",38.99,39.66,38.55,-0.13,31800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":943,"volume":1297,"transactions":9,"vwap":1295},"2026-03-31",38.89,39.35,38.22,38.72,0.52,74200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1075,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",38.3,39.14,37.64,38.2,0.29,62500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":973,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",37.86,38.83,37.61,37.91,-0.29,54900,{"date":1315,"open":995,"high":1316,"low":1317,"close":1303,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1303},"2026-03-26",39.75,37.37,-0.87,-2.23,72000,{"date":1322,"open":1323,"high":692,"low":795,"close":1324,"change":627,"percent_change":86,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",39.76,39.07,43500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":718,"percent_change":1332,"volume":1254,"transactions":9,"vwap":1331},"2026-03-24",39.29,40.24,39,39.38,0.61,{"date":1334,"open":692,"high":682,"low":1335,"close":1301,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1301},"2026-03-23",38.94,0.12,0.31,42100,{"date":1340,"open":903,"high":903,"low":1341,"close":1342,"change":345,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-20",38.82,39.02,-3.25,59100,{"date":1346,"open":1347,"high":822,"low":757,"close":1348,"change":1230,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",41.12,40.33,-3.12,55100,{"date":1352,"open":1353,"high":1235,"low":838,"close":1354,"change":1355,"percent_change":768,"volume":1356,"transactions":9,"vwap":1354},"2026-03-18",41.89,41.63,-0.45,69900,{"date":1358,"open":311,"high":1359,"low":753,"close":1222,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1222},"2026-03-17",43.5,-0.4,-0.94,51900,{"date":1364,"open":1155,"high":1190,"low":1365,"close":1366,"change":1367,"percent_change":274,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",42.34,42.48,-0.14,51000,{"date":1370,"open":300,"high":424,"low":825,"close":1371,"change":345,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",42.62,-2.98,69800,{"date":1375,"open":1376,"high":391,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-12",43.39,42.040001,43.93,0.34,0.78,65900,{"date":1383,"open":1384,"high":391,"low":1169,"close":1385,"change":748,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-11",43.72,43.59,-1.54,52400,{"date":1389,"open":673,"high":271,"low":1390,"close":1391,"change":1223,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",43.4,44.27,1.65,58000,{"date":1395,"open":1197,"high":1396,"low":1397,"close":1398,"change":43,"percent_change":1399,"volume":1144,"transactions":9,"vwap":1398},"2026-03-09",44.17,42.39,43.55,-0.5,{"date":1401,"open":341,"high":1402,"low":1403,"close":1164,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1164},"2026-03-06",44.71,42.84,-1.26,-2.8,47600,{"date":1408,"open":411,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":478,"volume":1413,"transactions":9,"vwap":1411},"2026-03-05",45.54,44.53,45.029999,-0.41,49700,{"date":1415,"open":451,"high":1416,"low":1417,"close":241,"change":50,"percent_change":1418,"volume":1419,"transactions":9,"vwap":241},"2026-03-04",45.96,45.12,-0.46,24700,{"date":1421,"open":1183,"high":1422,"low":1235,"close":451,"change":804,"percent_change":1134,"volume":1423,"transactions":9,"vwap":451},"2026-03-03",46.19,38800,{"date":1425,"open":1426,"high":1416,"low":1359,"close":1427,"change":1336,"percent_change":696,"volume":1428,"transactions":9,"vwap":1427},"2026-03-02",44.81,45.32,60500,{"date":1430,"open":558,"high":1431,"low":272,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-27",48.11,45.2,-2.55,-5.34,77100,{"date":1437,"open":209,"high":1438,"low":450,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-26",48.7,47.75,1.75,3.8,166000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":222,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":222},"2026-02-25",41.93,46.98,12.51,37.35,355200,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1223,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",32.78,33.94,33.49,2.2,31100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-23",33.77,34.049999,32.39,32.77,-0.98,-2.9,33300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1380,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",33.65,34.25,33.22,33.75,0.26,25800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1454,"change":627,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1454},"2026-02-19",33.37,33.69,32.63,-0.92,21200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":126,"percent_change":25,"volume":1419,"transactions":9,"vwap":1486},"2026-02-18",34,34.61,33.44,33.8,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-17",32.85,34.29,32.73,33.92,0.81,2.45,28100,{"date":1497,"open":1498,"high":1499,"low":1452,"close":1500,"change":863,"percent_change":192,"volume":1501,"transactions":9,"vwap":1500},"2026-02-13",33.09,33.59,33.11,14800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":469,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-12",33.049999,33.15,32.41,32.97,0.49,17800,{"date":1511,"open":1452,"high":1512,"low":1513,"close":1514,"change":313,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-11",33.14,32.099998,32.81,1.2,24200,{"date":1518,"open":1073,"high":1454,"low":1519,"close":1520,"change":111,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",32.22,32.42,-1.46,23000,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":442,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",33.33,32.52,32.9,-1.32,17700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":863,"percent_change":192,"volume":1535,"transactions":9,"vwap":1534},"2026-02-06",33.6,33.91,33.34,22700,{"date":1537,"open":1507,"high":1486,"low":1055,"close":1538,"change":252,"percent_change":50,"volume":1539,"transactions":9,"vwap":1538},"2026-02-05",33.2,43900,{"date":1541,"open":1476,"high":1483,"low":1527,"close":1542,"change":898,"percent_change":826,"volume":1543,"transactions":9,"vwap":1542},"2026-02-04",33.27,29900,{"date":1545,"open":1546,"high":1065,"low":1547,"close":1548,"change":927,"percent_change":106,"volume":1549,"transactions":9,"vwap":1548},"2026-02-03",32.96,32.15,33.07,31300,{"date":1551,"open":1064,"high":1552,"low":1064,"close":1553,"change":1554,"percent_change":92,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",33.79,33.17,0.98,29400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":737,"percent_change":1337,"volume":1562,"transactions":9,"vwap":1561},"2026-01-30",31.63,32.29,31.42,32.19,21400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1034,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-29",31.44,32.09,31.1,2.07,22900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1565,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1565},"2026-01-28",33.57,34.19,31.35,-2.57,-7.56,64600,{"date":1579,"open":1542,"high":1490,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-27",32.8,34.0099983,0.84,2.53,40000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1553,"change":1019,"percent_change":646,"volume":1590,"transactions":9,"vwap":1553},"2026-01-26",33.0099983,33.32,32.43,39100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1538,"change":274,"percent_change":1463,"volume":1596,"transactions":9,"vwap":1538},"2026-01-23",33.5,33.89,32.76,23100,{"date":1598,"open":1599,"high":1600,"low":1498,"close":1601,"change":1602,"percent_change":647,"volume":1603,"transactions":9,"vwap":1601},"2026-01-22",33.61,34.36,33.53,-0.06,37400,{"date":1605,"open":1478,"high":1606,"low":1607,"close":1499,"change":1275,"percent_change":1207,"volume":1608,"transactions":9,"vwap":1499},"2026-01-21",33.73,32.59,33600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":729,"percent_change":729,"volume":1615,"transactions":9,"vwap":1614},"2026-01-20",32,32.58,31.91,32.35,31500,{"date":1617,"open":1452,"high":1618,"low":1619,"close":1614,"change":57,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1614},"2026-01-16",33.52,32.32,-2,35100,{"date":1623,"open":1624,"high":1601,"low":1624,"close":1587,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1587},"2026-01-15",31.8,1.07,3.35,39000,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":393,"percent_change":1633,"volume":1456,"transactions":9,"vwap":1632},"2026-01-14",32.080002,31.25,31.94,-1.21,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-13",30.35,32.4,32.33,2.13,7.05,31900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":973,"volume":1649,"transactions":9,"vwap":1647},"2026-01-12",30.23,30.65,29.87,30.2,-0.23,22200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1019,"percent_change":927,"volume":1656,"transactions":9,"vwap":1655},"2026-01-09",30.73,30.83,30,30.43,38000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-08",28.85,30.97,30.46,1.44,4.96,38300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1367,"volume":1672,"transactions":9,"vwap":1670},"2026-01-07",29.08,29.14,28.34,29.02,-0.04,33100,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":863,"percent_change":1274,"volume":1678,"transactions":9,"vwap":1677},"2026-01-06",29.18,28.59,29.059999,37500,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1074,"percent_change":550,"volume":1684,"transactions":9,"vwap":1683},"2026-01-05",28.69,29.37,28.92,30300,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":57,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-02",29.33,28.47,28.67,-2.25,31000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1687,"change":529,"percent_change":1697,"volume":905,"transactions":9,"vwap":1687},"2025-12-31",29.7,30.19,29.15,-1.41,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":274,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-30",30.16,29.51,29.75,-1.1,23900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1105,"percent_change":898,"volume":1621,"transactions":9,"vwap":1709},"2025-12-29",29.84,30.45,30.08,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":57,"volume":1716,"transactions":9,"vwap":1714},"2025-12-26",29.86,30.42,30.02,-0.2,19000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":864,"percent_change":685,"volume":1723,"transactions":9,"vwap":1722},"2025-12-24",30.21,30.38,30.09,30.22,7900,{"date":1725,"open":1726,"high":1727,"low":1702,"close":1646,"change":1020,"percent_change":303,"volume":899,"transactions":9,"vwap":1646},"2025-12-23",29.88,30.17,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":897,"percent_change":696,"volume":1734,"transactions":9,"vwap":1733},"2025-12-22",29.79,30.4,29.6,29.95,33400,{"date":1736,"open":1737,"high":1738,"low":1702,"close":1646,"change":489,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1646},"2025-12-19",30.53,30.55,-2.74,42500,{"date":1742,"open":1567,"high":1743,"low":1713,"close":1744,"change":1671,"percent_change":1288,"volume":1745,"transactions":9,"vwap":1744},"2025-12-18",31.18,30.71,40500,{"date":1747,"open":1748,"high":1748,"low":1727,"close":1749,"change":166,"percent_change":1750,"volume":1282,"transactions":9,"vwap":1749},"2025-12-17",30.98,30.75,-0.81,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":50,"percent_change":509,"volume":1756,"transactions":9,"vwap":1755},"2025-12-16",30.51,31.51,31,25200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1019,"percent_change":927,"volume":1763,"transactions":9,"vwap":1762},"2025-12-15",31.31,31.45,30.92,31.21,24300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":696,"percent_change":550,"volume":1770,"transactions":9,"vwap":1769},"2025-12-12",30.81,31.5,30.58,31.24,63100,{"date":1772,"open":1644,"high":1773,"low":1721,"close":1660,"change":500,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1660},"2025-12-11",30.99,2.92,30800,{"date":1777,"open":1683,"high":1778,"low":1683,"close":1721,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1721},"2025-12-10",30.6,1.02,3.51,197000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":696,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-09",28.99,30.12,28.82,29.07,0.94,25600,{"date":1791,"open":1792,"high":1732,"low":1793,"close":1794,"change":121,"percent_change":1703,"volume":1795,"transactions":9,"vwap":1794},"2025-12-08",29.12,28.68,28.8,26600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1792,"change":646,"percent_change":627,"volume":1801,"transactions":9,"vwap":1792},"2025-12-05",29.030001,29.44,28.93,15500,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":539,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-04",30.049999,28.94,29.21,-2.83,30500,{"date":1810,"open":1811,"high":1778,"low":1812,"close":1813,"change":863,"percent_change":77,"volume":1814,"transactions":9,"vwap":1813},"2025-12-03",29.98,29.43,30.059999,34600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":126,"percent_change":1360,"volume":1672,"transactions":9,"vwap":1820},"2025-12-02",30.040001,30.8,29.58,29.92,{"date":1822,"open":1813,"high":1823,"low":1824,"close":1817,"change":274,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1817},"2025-12-01",30.74,29.35,-1.09,48200,{"date":1828,"open":1655,"high":1829,"low":1804,"close":1830,"change":274,"percent_change":768,"volume":1795,"transactions":9,"vwap":1830},"2025-11-28",30.7,30.37,{"date":1832,"open":1738,"high":1767,"low":1833,"close":1829,"change":76,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1829},"2025-11-26",29.94,0.23,52600,{"date":1837,"open":1838,"high":1839,"low":1702,"close":1840,"change":1841,"percent_change":294,"volume":1842,"transactions":9,"vwap":1840},"2025-11-25",29.97,30.94,30.63,0.95,44000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":161,"percent_change":1849,"volume":1603,"transactions":9,"vwap":1848},"2025-11-24",29.72,30.18,29.5,29.68,-0.8,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1820,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1820},"2025-11-21",29.3,30.41,0.64,2.19,36000,{"date":1858,"open":1845,"high":1655,"low":1859,"close":1860,"change":897,"percent_change":696,"volume":1861,"transactions":9,"vwap":1860},"2025-11-20",28.6,29.28,68300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1019,"percent_change":927,"volume":1868,"transactions":9,"vwap":1867},"2025-11-19",29.19,29.74,28.78,29.2,61400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":442,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-18",30.030001,28.74,29.23,-1.48,85300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-17",30.1,30.3,29.48,29.67,-0.47,-1.56,96300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1887,"change":647,"percent_change":855,"volume":1890,"transactions":9,"vwap":1887},"2025-11-14",30.14,30.39,29.62,52000,{"date":1892,"open":1721,"high":1738,"low":1848,"close":1893,"change":1074,"percent_change":1894,"volume":1770,"transactions":9,"vwap":1893},"2025-11-13",30.32,0.83,{"date":1896,"open":1897,"high":1560,"low":1819,"close":1898,"change":1173,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-12",30.31,30.07,-1.76,76800,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":178,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-11",29.52,31.34,30.61,3.38,84400,{"date":1909,"open":1879,"high":1910,"low":1911,"close":1912,"change":1288,"percent_change":442,"volume":1913,"transactions":9,"vwap":1912},"2025-11-10",30.36,29.55,29.61,150100,{"date":1915,"open":1847,"high":1887,"low":1916,"close":1865,"change":646,"percent_change":106,"volume":1917,"transactions":9,"vwap":1865},"2025-11-07",28.51,145100,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1051,"volume":1924,"transactions":9,"vwap":1922},"2025-11-06",28.98,33.4,29.83,0.54,371700,{"date":1926,"open":1927,"high":1871,"low":1928,"close":1929,"change":1075,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-05",28.53,28.38,29.29,2.66,92200,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1927,"change":569,"percent_change":76,"volume":1936,"transactions":9,"vwap":1927},"2025-11-04",27.96,28.97,132600,{"date":1938,"open":1939,"high":1845,"low":1940,"close":1916,"change":324,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1916},"2025-11-03",28.48,28,1.14,91100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1945,"change":1948,"percent_change":1671,"volume":1949,"transactions":9,"vwap":1945},"2025-10-31",28.19,29.049999,27.87,-0.01,86200,{"date":1951,"open":1668,"high":1903,"low":1940,"close":1952,"change":1361,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-30",28.2,-3.23,108600,{"date":1956,"open":1661,"high":1957,"low":1958,"close":1668,"change":86,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1668},"2025-10-29",31.27,27.22,-2.64,253300,{"date":1962,"open":1963,"high":1838,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-28",29.59,28.52,29.93,0.56,1.91,105200,{"date":1970,"open":1833,"high":1652,"low":1971,"close":1682,"change":810,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1682},"2025-10-27",29.26,-1.84,42400,{"date":1975,"open":1712,"high":1976,"low":1806,"close":1820,"change":1508,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1820},"2025-10-24",30.29,1.66,51800,{"date":1980,"open":1927,"high":1881,"low":1927,"close":1812,"change":314,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1812},"2025-10-23",3.15,60400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1927,"change":646,"percent_change":627,"volume":1988,"transactions":9,"vwap":1927},"2025-10-22",28.86,29,28.31,44200,{"date":1990,"open":1991,"high":1667,"low":1991,"close":1992,"change":1380,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-21",28.040001,28.62,2.8,54000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1380,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-20",27.37,28.21,27.19,27.84,2.88,121100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1199,"percent_change":804,"volume":2008,"transactions":9,"vwap":2007},"2025-10-17",26.9,27.3,27.059999,52300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":810,"percent_change":1620,"volume":811,"transactions":9,"vwap":2014},"2025-10-16",27.5,27.8,26.73,26.97,{"date":2016,"open":2011,"high":2017,"low":2018,"close":2019,"change":990,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-15",27.99,27.25,27.52,0.11,50100,{"date":2023,"open":2006,"high":1952,"low":2006,"close":2024,"change":1199,"percent_change":804,"volume":2025,"transactions":9,"vwap":2024},"2025-10-14",27.49,65100,{"date":2027,"open":1958,"high":2028,"low":2029,"close":2030,"change":452,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-13",27.63,27.040001,27.4,3.09,28800,{"date":2034,"open":2035,"high":1939,"low":31,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",27.94,26.58,-1.36,-4.87,39900,{"date":2041,"open":1987,"high":2042,"low":2043,"close":2035,"change":2044,"percent_change":2045,"volume":819,"transactions":9,"vwap":2035},"2025-10-09",29.17,27.9,-0.49,-1.72,{"date":2047,"open":2048,"high":2049,"low":1952,"close":2050,"change":951,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-08",28.26,28.55,28.43,1.64,20500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1361,"percent_change":1343,"volume":1621,"transactions":9,"vwap":2058},"2025-10-07",28.91,29.11,27.77,27.97,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2055,"change":2063,"percent_change":2064,"volume":1795,"transactions":9,"vwap":2055},"2025-10-06",30.01,28.79,-1.57,-5.15,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1066,"percent_change":253,"volume":2071,"transactions":9,"vwap":2070},"2025-10-03",30.5,31.38,30.15,30.48,55800,{"date":2073,"open":2069,"high":1840,"low":1887,"close":1737,"change":790,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1737},"2025-10-02",1.33,35900,{"date":2077,"open":1730,"high":1853,"low":2078,"close":2079,"change":1379,"percent_change":1941,"volume":1555,"transactions":9,"vwap":2079},"2025-10-01",29.57,30.13,{"date":2081,"open":2082,"high":1714,"low":2083,"close":1730,"change":1472,"percent_change":500,"volume":1608,"transactions":9,"vwap":1730},"2025-09-30",29.4,29.24,{"date":2085,"open":1646,"high":1646,"low":1800,"close":2086,"change":43,"percent_change":559,"volume":991,"transactions":9,"vwap":2086},"2025-09-29",29.53,{"date":2088,"open":1687,"high":1709,"low":2089,"close":1702,"change":804,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1702},"2025-09-26",29.25,1.12,30200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":76,"percent_change":718,"volume":2098,"transactions":9,"vwap":2097},"2025-09-25",29.1,29.47,28.9,29.42,27300,{"date":2100,"open":2086,"high":2101,"low":2055,"close":1824,"change":1367,"percent_change":1882,"volume":791,"transactions":9,"vwap":1824},"2025-09-24",29.64,{"date":2103,"open":2104,"high":1707,"low":1696,"close":2105,"change":1105,"percent_change":898,"volume":2106,"transactions":9,"vwap":2105},"2025-09-23",29.63,29.49,37800,{"date":2108,"open":1667,"high":2086,"low":2109,"close":1812,"change":864,"percent_change":1515,"volume":2110,"transactions":9,"vwap":1812},"2025-09-22",28.57,54200,{"date":2112,"open":1653,"high":1653,"low":2113,"close":1667,"change":1386,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1667},"2025-09-19",29.01,-5.03,64100,{"date":2117,"open":2097,"high":1744,"low":2097,"close":2118,"change":1625,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-18",30.62,3.62,59600,{"date":2122,"open":1824,"high":1840,"low":1670,"close":1911,"change":470,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1911},"2025-09-17",1.23,33500,{"date":2126,"open":1701,"high":1963,"low":1805,"close":1864,"change":2044,"percent_change":232,"volume":1465,"transactions":9,"vwap":1864},"2025-09-16",{"date":2128,"open":1920,"high":2129,"low":2130,"close":1848,"change":1894,"percent_change":2001,"volume":2131,"transactions":9,"vwap":1848},"2025-09-15",29.69,28.7,53700,{"date":2133,"open":1920,"high":1675,"low":2134,"close":1659,"change":344,"percent_change":974,"volume":2135,"transactions":9,"vwap":1659},"2025-09-12",28.64,39800,{"date":2137,"open":1784,"high":1903,"low":2138,"close":2097,"change":2139,"percent_change":2140,"volume":1684,"transactions":9,"vwap":2097},"2025-09-11",28.84,0.5,1.73,{"date":2142,"open":2143,"high":1971,"low":2144,"close":1683,"change":166,"percent_change":1193,"volume":2145,"transactions":9,"vwap":1683},"2025-09-10",29.22,28.66,32400,{"date":2147,"open":2148,"high":2149,"low":1670,"close":2042,"change":1399,"percent_change":2150,"volume":1473,"transactions":9,"vwap":2042},"2025-09-09",29.41,29.73,-1.69,{"date":2152,"open":1792,"high":1878,"low":2153,"close":1881,"change":2154,"percent_change":1043,"volume":2155,"transactions":9,"vwap":1881},"2025-09-08",28.76,0.55,70700,{"date":2157,"open":1707,"high":2069,"low":1986,"close":1792,"change":973,"percent_change":2158,"volume":1456,"transactions":9,"vwap":1792},"2025-09-05",-2.54,{"date":2160,"open":2161,"high":1719,"low":2161,"close":1726,"change":1186,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1726},"2025-09-04",29.39,2.4,58300,{"date":2165,"open":2166,"high":1708,"low":1792,"close":1675,"change":414,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1675},"2025-09-03",29.81,-2.73,48700,{"date":2170,"open":2171,"high":2118,"low":2172,"close":1654,"change":767,"percent_change":1697,"volume":1393,"transactions":9,"vwap":1654},"2025-09-02",30.11,29.65,{"date":2174,"open":2070,"high":1829,"low":2175,"close":1655,"change":161,"percent_change":1238,"volume":2176,"transactions":9,"vwap":1655},"2025-08-29",29.9,61800,{"date":2178,"open":2179,"high":1660,"low":1965,"close":2180,"change":1948,"percent_change":1019,"volume":2181,"transactions":9,"vwap":2180},"2025-08-28",30.68,30.67,50500,{"date":2183,"open":1820,"high":2184,"low":2185,"close":2179,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2179},"2025-08-27",30.76,29.82,0.75,2.51,58900,{"date":2190,"open":2191,"high":2192,"low":2191,"close":1965,"change":1583,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1965},"2025-08-26",28.75,31.3,9.23,169000,{"date":2196,"open":2000,"high":2000,"low":2197,"close":2030,"change":1399,"percent_change":540,"volume":2198,"transactions":9,"vwap":2030},"2025-08-25",27.29,50000,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2043,"change":1275,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2043},"2025-08-22",26.69,28.71,4.65,127200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":827,"volume":791,"transactions":9,"vwap":2210},"2025-08-21",26.19,26.81,25.87,26.66,0.38,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":898,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-20",26.17,26.4,25.76,26.28,0.77,46000,{"date":2221,"open":2217,"high":2222,"low":2223,"close":2224,"change":25,"percent_change":1528,"volume":2225,"transactions":9,"vwap":2224},"2025-08-19",27.09,25.85,26.08,41600,{"date":2227,"open":2228,"high":2222,"low":2229,"close":2228,"change":1948,"percent_change":1671,"volume":2008,"transactions":9,"vwap":2228},"2025-08-18",26.43,26.3,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":393,"percent_change":2236,"volume":797,"transactions":9,"vwap":2235},"2025-08-15",26.95,26.98,26,26.44,-1.45,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":509,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-14",26.82,27.44,26.36,26.83,-2.44,35000,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2011,"change":1841,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2011},"2025-08-13",26.76,27.69,3.58,65700,{"date":2252,"open":2253,"high":2222,"low":2253,"close":2254,"change":212,"percent_change":2255,"volume":1907,"transactions":9,"vwap":2254},"2025-08-12",25.99,26.55,2.87,{"date":2257,"open":2235,"high":2258,"low":2259,"close":2260,"change":973,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-11",26.57,25.79,25.81,-2.86,60600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2258,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2258},"2025-08-08",26.87,27.030001,26.1,-0.36,-1.34,75400,{"date":2272,"open":2058,"high":2058,"low":2273,"close":2274,"change":478,"percent_change":1953,"volume":2275,"transactions":9,"vwap":2274},"2025-08-07",26.63,26.93,67100,{"date":2277,"open":2005,"high":1940,"low":2217,"close":2278,"change":1493,"percent_change":1098,"volume":2279,"transactions":9,"vwap":2278},"2025-08-06",27.83,48900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1011,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-05",25.92,27.21,25.65,27.02,4.49,82000,{"date":2289,"open":2290,"high":2207,"low":2290,"close":2291,"change":1380,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-04",25.08,25.86,3.11,70200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2290,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2290},"2025-08-01",25.78,26.01,24.68,-1.08,-4.13,90300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":928,"percent_change":1463,"volume":2308,"transactions":9,"vwap":2307},"2025-07-31",26.85,27.07,25.33,26.16,90000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-30",28.15,30.9,26.22,26.42,3.44,14.97,275300,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":618,"percent_change":796,"volume":2323,"transactions":9,"vwap":2322},"2025-07-29",23.8,22.61,22.98,85000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":871,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-28",23.77,23.89,23.41,23.5,-1.43,24600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2139,"percent_change":2338,"volume":1535,"transactions":9,"vwap":2337},"2025-07-25",23.19,23.86,23.13,23.84,2.14,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":559,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-24",23.78,23.9,22.93,23.34,-3.07,26300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1312,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-23",24.46,24.79,23.74,24.08,-1.19,33200,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-22",23.42,24.45,24.37,1.06,4.55,45100,{"date":2364,"open":2365,"high":2337,"low":2366,"close":2367,"change":864,"percent_change":2368,"volume":1641,"transactions":9,"vwap":2367},"2025-07-21",22.97,22.5,23.31,1.52,{"date":2370,"open":2351,"high":2351,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1808,"transactions":9,"vwap":2372},"2025-07-18",22.9,22.96,-0.53,-2.26,{"date":2376,"open":2377,"high":2378,"low":2322,"close":2379,"change":1274,"percent_change":2380,"volume":1691,"transactions":9,"vwap":2379},"2025-07-17",23.48,23.54,23.49,2.09,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1602,"percent_change":928,"volume":749,"transactions":9,"vwap":2386},"2025-07-16",23.07,23.14,22.34,23.01,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2383,"change":344,"percent_change":580,"volume":2391,"transactions":9,"vwap":2383},"2025-07-15",23.87,22.89,50800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1355,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-14",23.85,24.24,23.2,23.64,-1.87,73500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2402,"change":303,"percent_change":1125,"volume":2405,"transactions":9,"vwap":2402},"2025-07-11",24.09,24.32,23.52,74600,{"date":2407,"open":2359,"high":2408,"low":2409,"close":2410,"change":1199,"percent_change":334,"volume":2411,"transactions":9,"vwap":2410},"2025-07-10",24.93,24.18,24.36,119500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":790,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-09",23.91,24.27,23.57,1.68,60900,{"date":2420,"open":2396,"high":2421,"low":2422,"close":2389,"change":1223,"percent_change":2292,"volume":2423,"transactions":9,"vwap":2389},"2025-07-08",23.96,22.84,144600,{"date":2425,"open":2357,"high":2426,"low":2427,"close":2428,"change":855,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-07",23.7,22.99,23.15,-2.49,41800,{"date":2432,"open":2389,"high":2433,"low":2416,"close":2351,"change":1199,"percent_change":2211,"volume":2434,"transactions":9,"vwap":2351},"2025-07-03",23.99,16900,{"date":2436,"open":2390,"high":2342,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-02",22.75,23.65,0.63,2.74,49500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1894,"percent_change":2447,"volume":929,"transactions":9,"vwap":2446},"2025-07-01",22.22,23.43,23.02,3.74,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":253,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-30",22.38,22.62,22.19,-0.72,38200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":192,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-27",21.79,22.51,21.74,22.35,1.92,103400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2139,"percent_change":2469,"volume":1775,"transactions":9,"vwap":2468},"2025-06-26",21.6,22.040001,21.37,21.93,2.33,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":273,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-25",21.39,21.48,20.52,21.43,-0.7,48600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1318,"volume":2485,"transactions":9,"vwap":2483},"2025-06-24",21.54,21.89,21.23,21.58,-0.19,26900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":335,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-23",20.99,21.95,20.69,21.77,4.11,64400,{"date":2495,"open":2496,"high":2496,"low":2490,"close":2497,"change":2498,"percent_change":2499,"volume":791,"transactions":9,"vwap":2497},"2025-06-20",21.71,20.91,-0.51,-2.38,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":273,"percent_change":2476,"volume":2506,"transactions":9,"vwap":2505},"2025-06-18",21.5,21.96,21.3,21.42,28600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":273,"percent_change":171,"volume":2513,"transactions":9,"vwap":2512},"2025-06-17",21.41,21.75,21.2,21.57,44600,{"date":2515,"open":2516,"high":2385,"low":2517,"close":2518,"change":2519,"percent_change":1582,"volume":2520,"transactions":9,"vwap":2518},"2025-06-16",21.88,21.040001,21.72,0.18,55600,{"date":2522,"open":2523,"high":2524,"low":2488,"close":2480,"change":656,"percent_change":1238,"volume":1052,"transactions":9,"vwap":2480},"2025-06-13",21.38,21.63,{"date":2526,"open":2527,"high":2528,"low":2512,"close":2496,"change":86,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2496},"2025-06-12",22.24,22.44,-3.51,38100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2366,"change":1412,"percent_change":540,"volume":2536,"transactions":9,"vwap":2366},"2025-06-11",23,23.17,22.42,65400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":618,"percent_change":2543,"volume":1603,"transactions":9,"vwap":2542},"2025-06-10",23.44,23.53,22.59,22.91,-2.22,{"date":2545,"open":2367,"high":2546,"low":2547,"close":2445,"change":863,"percent_change":826,"volume":1144,"transactions":9,"vwap":2445},"2025-06-09",23.81,23.25,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":76,"percent_change":1185,"volume":1569,"transactions":9,"vwap":2552},"2025-06-06",23.73,23.22,23.29,{"date":2554,"open":2533,"high":2555,"low":2556,"close":2551,"change":460,"percent_change":1034,"volume":1091,"transactions":9,"vwap":2551},"2025-06-05",23.55,22.88,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2383,"change":166,"percent_change":768,"volume":2561,"transactions":9,"vwap":2383},"2025-06-04",23.51,23.030001,26700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1923,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-03",22.77,23.63,22.69,23.32,2.37,47200,{"date":2571,"open":2541,"high":2572,"low":2573,"close":2574,"change":990,"percent_change":803,"volume":2575,"transactions":9,"vwap":2574},"2025-06-02",23.040001,22.27,22.78,149100,{"date":2577,"open":2578,"high":2390,"low":2579,"close":2437,"change":990,"percent_change":803,"volume":2580,"transactions":9,"vwap":2437},"2025-05-30",22.48,22,77700,{"date":2582,"open":2583,"high":2533,"low":2584,"close":2585,"change":990,"percent_change":803,"volume":2586,"transactions":9,"vwap":2585},"2025-05-29",22.87,22.63,22.72,110000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2566,"change":2592,"percent_change":1554,"volume":2593,"transactions":9,"vwap":2566},"2025-05-28",22.47,23.38,22.33,0.22,120700,{"date":2595,"open":2517,"high":2596,"low":2597,"close":2589,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2589},"2025-05-27",22.49,20.81,1.69,8.13,74100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":747,"percent_change":2607,"volume":1949,"transactions":9,"vwap":2606},"2025-05-23",20.48,20.89,20.31,20.78,-1.33,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2139,"percent_change":2613,"volume":791,"transactions":9,"vwap":2612},"2025-05-22",20.5,21.47,21.059999,2.43,{"date":2615,"open":2474,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1239,"volume":2163,"transactions":9,"vwap":2618},"2025-05-21",20.83,20.36,20.56,-0.38,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":790,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-20",20.53,21.29,20.27,20.94,1.95,63400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":442,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-19",20.45,20.8,20.33,20.54,-2.1,42300,{"date":2637,"open":2638,"high":2623,"low":2639,"close":2640,"change":1199,"percent_change":263,"volume":2641,"transactions":9,"vwap":2640},"2025-05-16",20.84,20.43,20.98,52700,{"date":2643,"open":2644,"high":2604,"low":2645,"close":2604,"change":17,"percent_change":2646,"volume":2120,"transactions":9,"vwap":2604},"2025-05-15",19.96,19.82,3.36,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":86,"percent_change":2652,"volume":1982,"transactions":9,"vwap":2651},"2025-05-14",21.08,20.15,20.21,-3.76,{"date":2654,"open":2475,"high":2655,"low":2656,"close":2656,"change":2268,"percent_change":2150,"volume":1584,"transactions":9,"vwap":2656},"2025-05-13",21.69,21,{"date":2658,"open":2523,"high":2659,"low":2660,"close":2661,"change":1788,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-12",21.49,20.61,21.36,4.6,79400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":892,"percent_change":1173,"volume":2670,"transactions":9,"vwap":2669},"2025-05-09",20.38,20.82,20.35,20.42,68500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2622,"change":759,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2622},"2025-05-08",19.6,20.65,19.41,6.76,128800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":192,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-07",19.01,19.99,18.86,19.23,2.23,83300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":990,"percent_change":469,"volume":2692,"transactions":9,"vwap":2691},"2025-05-06",18.49,19.059999,18.35,18.81,71800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":273,"percent_change":86,"volume":2699,"transactions":9,"vwap":2698},"2025-05-05",18.74,19.64,18.56,18.78,85900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-02",18.059999,19.36,17.81,18.93,1.25,7.07,127300,{"date":2710,"open":2459,"high":2459,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-01",17.14,17.68,-3.71,-17.34,315700,{"date":2717,"open":2718,"high":2472,"low":2719,"close":2472,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2472},"2025-04-30",17.89,17.47,7.44,53.33,595800,{"date":2724,"open":2725,"high":2726,"low":181,"close":2727,"change":1508,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-29",13.27,14.14,13.95,3.64,179800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":161,"percent_change":2736,"volume":937,"transactions":9,"vwap":2735},"2025-04-28",13.7,13.98,13.37,13.46,-1.75,{"date":185,"open":2738,"high":2739,"low":2740,"close":2732,"change":1199,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2732},13.61,13.77,13.44,0.66,53500]