[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSX":3,"homepage-market-summary":29,"stock-historical-RSSX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSX","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},"Return Stacked U.S. Stocks & Gold\u002FBitcoin ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.417,0.392941,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.73,27.66,27.87,27.47,0.26,0.95,14253.787048,31.059999,22.049999,28551.52801820717,63,340,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.7499,26459,8995911.53257,39.4,"2025-05-30",[182,185,194,204,215,224,235,245,255,266,276,287,298,307,317,328,338,347,355,365,374,383,394,404,414,424,432,443,454,463,472,483,492,500,511,521,531,542,552,562,571,580,589,599,609,619,629,640,651,661,671,680,690,700,710,717,728,738,749,760,769,778,786,793,801,809,817,825,833,841,849,857,866,874,883,891,898,906,914,921,927,935,942,950,958,965,973,980,988,995,1003,1012,1019,1026,1034,1041,1049,1057,1065,1070,1078,1086,1094,1101,1109,1115,1122,1129,1137,1142,1149,1156,1162,1169,1176,1183,1191,1197,1202,1210,1217,1225,1232,1239,1244,1252,1260,1267,1274,1279,1285,1292,1300,1307,1315,1322,1329,1334,1342,1350,1358,1365,1374,1380,1385,1393,1397,1403,1410,1415,1422,1428,1434,1441,1448,1454,1459,1464,1468,1474,1480,1487,1494,1501,1505,1511,1516,1522,1529,1533,1539,1544,1552,1559,1566,1573,1581,1590,1597,1603,1609,1615,1620,1627,1632,1637,1641,1647,1653,1656,1662,1666,1674,1677,1685,1689,1696,1701,1705,1712,1716,1721,1727,1732,1736,1740,1743,1748,1754,1761,1766,1770,1777,1785,1792,1799,1806,1814,1820,1827,1836,1842,1849,1854,1861,1864,1869,1876,1883,1889,1893,1898,1904,1910,1915,1921,1925,1930,1935,1940,1945,1951,1957,1962,1968,1975,1980,1985,1991,1997,2002,2008,2014,2017,2022,2024,2029,2035,2040,2046,2054,2059,2065,2069,2076,2082,2088,2092,2099,2103,2109,2113,2118,2123,2131,2137,2145,2152,2158,2164,2169,2174,2179,2187,2195,2203,2209,2215,2223,2228,2235,2241,2246,2250,2255,2263,2271,2280,2286,2292,2299,2304,2310,2315,2321,2329,2337,2343,2349,2355,2362,2369,2375,2383,2390,2398,2404,2411,2417,2424,2430,2438,2444,2452,2458,2464,2471,2475,2482,2487,2491,2499,2507,2513,2521,2528,2533,2540,2547,2555],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},157,27.8225,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":187},"2026-10-05",27.37,27.51,27.2601,0.29,1.07,10317.600693,199,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",27.68,27.0901,27.18,0.0304,0.11,5072.155916,173,27.2477,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",26.9632,27.2622,26.79,27.1496,0.2296,0.85,38632.577,183,27.1399,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",27.34,26.92,-0.1143,-0.42,20325.045636,224,27.1522,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",27.08,27.0801,26.76,27.0343,0.2143,0.8,57832.594799,204,26.8837,{"date":236,"open":226,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",27.14,26.72,26.82,-1.02,-3.66,32811.954175,298,26.9806,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":126,"volume":252,"transactions":253,"vwap":254},"2026-09-25",27.74,27.89,27.56,27.84,0.1313,29574.2865,223,27.7543,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",27.46,27.75,27.41,27.7087,-0.0449,-0.16,26590.210946,301,27.5452,{"date":267,"open":268,"high":269,"low":18,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",28.05,28.059,27.7536,-0.7716,-2.7,12756.818275,197,27.7766,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",28.39,28.579,28.3,28.5252,0.0376,0.13,31512.861757,249,28.4349,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",28.06,28.53,28.051,28.4876,0.8676,3.14,9703.180655,148,28.3205,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",27.26,27.62,0.7219,2.68,30941.601826,192,27.4675,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",26.8,27.04,26.8981,0.6946,2.65,30435.262909,322,26.9297,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",26.65,26.805,25.85,26.2035,-0.3265,-1.23,22003.981125,200,26.4167,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",26.56,26.315,26.53,-0.36,-1.34,11191.52031,208,26.4482,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":111,"percent_change":344,"volume":345,"transactions":213,"vwap":346},"2026-09-14",26.64,27.1,26.58,26.89,-0.63,104530.965373,27.0233,{"date":348,"open":259,"high":259,"low":349,"close":350,"change":351,"percent_change":116,"volume":352,"transactions":353,"vwap":354},"2026-09-11",27.03,27.06,0.32,14538.223825,213,27.2391,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":233,"vwap":364},"2026-09-10",26.84,27.02,26.705,26.74,-0.61,-2.23,16418.611925,26.8978,{"date":366,"open":367,"high":368,"low":300,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",27.5708,27.609,27.35,0,19008.41636,191,27.4545,{"date":375,"open":376,"high":377,"low":369,"close":369,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",27.45,27.63,-0.6107,-2.18,37271.345828,214,27.5368,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",27.82,27.985,27.76,27.9607,-0.5143,-1.81,19396.436792,212,27.8728,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",27.85,28.48,28.475,1.1952,4.38,16618.005212,227,28.2766,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",27.12,27.2999,27.2798,0.3962,1.47,13354.7515,177,27.2352,{"date":415,"open":226,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",27.319,26.779,26.8836,-0.9764,-3.5,28235.077142,248,27.1103,{"date":425,"open":387,"high":426,"low":188,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",27.86,0.0758,0.27,969406.2852,285,27.7467,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",28.75,28.78,27.78,27.7842,-0.9611,-3.34,52834.787803,335,28.3314,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",28.57,28.89,28.37,28.7453,0.3853,1.36,69664.676128,649,28.702,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":333,"percent_change":460,"volume":461,"transactions":326,"vwap":462},"2026-08-26",28.34,28.49,28.23,28.36,-1.25,11599.401775,28.3697,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":88,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",28.4,28.72,28.355,0.77,39679.50649,221,28.5991,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",28.64,28.7899,28.46,28.5,0.23,0.81,71123.156424,505,28.6949,{"date":484,"open":485,"high":278,"low":289,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",28.18,28.27,1.0494,3.86,56380.201321,319,28.2742,{"date":493,"open":310,"high":217,"low":358,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",27.2206,0.4711,1.76,5751.880134,122,27.1722,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",26.19,26.775,26.165,26.7495,1.2111,4.74,5315.705302,132,26.4079,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",25.65,25.77,25.5384,-0.4616,-1.78,13051.645685,152,25.6695,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",25.79,26.08,26,0.2989,1.16,12433.684748,172,25.97,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",25.78,25.82,25.685,25.7011,-0.0248,-0.1,19853.916004,143,25.7935,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",25.91,25.98,25.7259,-0.081,-0.31,10058.368572,102,25.9343,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":131,"volume":559,"transactions":560,"vwap":561},"2026-08-12",25.9,25.965,25.8,25.8069,0.2218,6353.4861,113,25.8796,{"date":563,"open":530,"high":530,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",25.56,25.5851,-0.2149,-0.83,12934.545186,146,25.799,{"date":572,"open":573,"high":574,"low":575,"close":556,"change":576,"percent_change":577,"volume":578,"transactions":336,"vwap":579},"2026-08-10",25.75,25.89,25.66,0.0089,0.03,12114.269755,25.7809,{"date":581,"open":573,"high":321,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",25.659,25.7911,0.5883,2.33,7953.0709,136,25.7447,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":550,"vwap":598},"2026-08-06",25.365,25.38,25.155,25.2028,-0.1677,-0.66,7248.7079,25.2824,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":183,"vwap":608},"2026-08-05",25.189,25.46,25.18,25.3705,0.7408,3.01,11921.62569,25.3725,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":585,"volume":616,"transactions":617,"vwap":618},"2026-08-04",24.33,24.68,24.305,24.6297,0.5597,11647.115256,124,24.4365,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",23.615,24.1,24.07,0.489,2.07,22534.303542,151,23.8675,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",23.51,23.61,23.17,23.581,-0.2788,-1.17,22857.5774,190,23.3638,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",23.7,23.88,23.58,23.8598,0.7589,3.29,5875.6184,83,23.6529,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":412,"vwap":660},"2026-07-29",23.33,23.83,23.0801,23.1009,-0.298,-1.27,13968.5167,23.2374,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",23.185,23.52,23.3989,-0.3205,-1.35,8343.270302,133,23.3559,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":22,"volume":677,"transactions":678,"vwap":679},"2026-07-27",23.84,23.54,23.7194,0.2228,14090.6422,118,23.7212,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",23.45,23.72,23.4966,-0.0435,-0.18,10462.4044,95,23.6825,{"date":691,"open":683,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",23.75,23.5,23.5401,-0.7747,-3.19,11183.0514,185,23.6162,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",24.44,24.475,24.3148,0.0998,0.41,3939.8524,100,24.4255,{"date":711,"open":623,"high":712,"low":623,"close":712,"change":713,"percent_change":313,"volume":714,"transactions":715,"vwap":716},"2026-07-21",24.215,0.625,13675.6922,138,24.1576,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",23.7036,23.795,23.505,23.59,0.049,0.21,10828.6094,121,23.6538,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",23.115,23.6,23.541,-0.0632,-0.27,10181.1444,156,23.4326,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",23.67,23.9,23.585,23.6042,-0.5215,-2.16,15308.5474,109,23.7189,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",24.2119,24.235,23.95,24.1257,0.102,0.42,6998.986664,127,24.1146,{"date":761,"open":762,"high":763,"low":643,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":569,"vwap":768},"2026-07-14",23.989,24.125,24.0237,0.629,2.69,15590.6464,24.0176,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":381,"vwap":777},"2026-07-13",23.8,23.32,23.3947,-0.8553,-3.53,20741.359462,23.4695,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-07-10",24.227,24.25,23.91,0.168,0.7,21500,{"date":787,"open":753,"high":788,"low":673,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",24.14,24.082001,0.478,2.03,10100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":792,"transactions":9,"vwap":798},"2026-07-08",23.535,23.64,23.18,23.604,-0.423,-1.76,{"date":802,"open":803,"high":804,"low":782,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",24.15,24.24,24.027,-0.293,-1.2,13000,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",23.78,24.329,24.32,0.643,2.72,15300,{"date":818,"open":819,"high":820,"low":693,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",23.82,23.96,23.677,0.488,2.1,8900,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",23.059999,23.46,23.189,0.209,0.91,7100,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",22.81,23.049999,22.98,0.005,0.02,14000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":136,"volume":848,"transactions":9,"vwap":846},"2026-06-29",22.84,22.99,22.57,22.975,0.105,95200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",22.54,23.16,22.87,0.235,1.04,14200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",22.75,22.881,22.35,22.635,0.067,0.3,15600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":832,"transactions":9,"vwap":871},"2026-06-24",22.86,23.040001,22.5,22.568,-0.897,-3.82,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",23.41,23.68,23.36,23.465,-0.855,-3.52,5400,{"date":884,"open":885,"high":886,"low":887,"close":813,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":813},"2026-06-22",24.605,24.69,24.28,-0.022,-0.09,18000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":577,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-18",24.713,24.195,24.342,0.12,17200,{"date":899,"open":900,"high":592,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",25.185,24.26,24.312,-0.874,-3.47,7200,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",25.4,25.42,25.186,-0.191,-0.75,12900,{"date":915,"open":909,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",25.655,25.377,1.219,5.05,27400,{"date":922,"open":923,"high":813,"low":771,"close":924,"change":925,"percent_change":58,"volume":926,"transactions":9,"vwap":924},"2026-06-12",23.99,24.158,0.108,11200,{"date":928,"open":929,"high":930,"low":869,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",23.1,24.13,24.049999,1.048,4.56,20300,{"date":936,"open":937,"high":683,"low":938,"close":939,"change":940,"percent_change":941,"volume":890,"transactions":9,"vwap":939},"2026-06-10",23.37,22.94,23.0020008,-0.976,-4.07,{"date":943,"open":944,"high":945,"low":674,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",24.57,24.595,23.978,-0.523,-2.13,16700,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",24.66,24.87,24.501,0.457,1.9,14900,{"date":959,"open":960,"high":960,"low":771,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",25.07,24.044001,-1.696,-6.59,13300,{"date":966,"open":514,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",25.88,25.67,25.74,-0.03,-0.12,18700,{"date":974,"open":975,"high":975,"low":976,"close":514,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":514},"2026-06-03",26.094999,25.72,-0.578,-2.19,176000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":800,"volume":987,"transactions":9,"vwap":985},"2026-06-02",26.52,26.63,26.24,26.348,-0.472,22800,{"date":989,"open":990,"high":991,"low":342,"close":239,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":239},"2026-06-01",26.73,26.91,-0.421,-1.55,12300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":173,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",27.17,27.493,27.040001,27.241,0.269,12500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",26.46,27.01,26.37,26.972,0.192,0.72,15800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":994,"transactions":9,"vwap":1016},"2026-05-27",26.69,26.87,26.78,-0.392,-1.44,{"date":1020,"open":997,"high":20,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",27.059999,27.172,0.171,0.63,19000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",27.2,27.3,27.00099945,-0.238,-0.87,5500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":994,"transactions":9,"vwap":1038},"2026-05-21",26.792,27.36,27.239,0.041,0.15,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",26.57,27.23,27.198,0.65,2.45,9900,{"date":1050,"open":340,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",26.86,26.44,26.548,-0.511,-1.89,10600,{"date":1058,"open":1059,"high":1060,"low":360,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",27.15,27.16,27.059,-0.301,-1.1,23700,{"date":1066,"open":249,"high":249,"low":198,"close":1037,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1037},"2026-05-15",-1.016,-3.58,8300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",28.12,28.55,28.376,0.304,1.08,6800,{"date":1079,"open":1080,"high":1081,"low":385,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",27.83,28.13,28.072001,-0.103,-0.37,9200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1089},"2026-05-12",27.99,28.175,27.6,-0.258,-0.91,12700,{"date":1095,"open":1096,"high":397,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",28.25,28.433,0.309,1.1,14500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",28,28.19,28.124,0.302,1.09,8200,{"date":1110,"open":1096,"high":1096,"low":1111,"close":1112,"change":1113,"percent_change":1032,"volume":1114,"transactions":9,"vwap":1112},"2026-05-07",27.69,27.822,-0.243,35600,{"date":1116,"open":1117,"high":1118,"low":19,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",27.88,28.065001,0.949,3.5,7400,{"date":1123,"open":1124,"high":1125,"low":1021,"close":1126,"change":1127,"percent_change":1128,"volume":1033,"transactions":9,"vwap":1126},"2026-05-05",27.133,27.22,27.116,0.535,2.01,{"date":1130,"open":360,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",27,26.38,26.581,-0.279,-1.04,18900,{"date":1138,"open":1139,"high":1140,"low":357,"close":1051,"change":106,"percent_change":121,"volume":1141,"transactions":9,"vwap":1051},"2026-05-01",26.875,27.245,17700,{"date":1143,"open":1005,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":303,"volume":1148,"transactions":9,"vwap":1146},"2026-04-30",26.68,26.325,26.62,0.695,18500,{"date":1150,"open":1151,"high":524,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":808,"transactions":9,"vwap":1153},"2026-04-29",26.01,25.92,25.925,-0.325,-1.24,{"date":1157,"open":1158,"high":1159,"low":525,"close":1159,"change":1160,"percent_change":1161,"volume":1011,"transactions":9,"vwap":1159},"2026-04-28",26.18,26.25,-0.514,-1.92,{"date":1163,"open":343,"high":1164,"low":319,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-27",26.9,26.764,-0.187,-0.69,10300,{"date":1170,"open":1171,"high":226,"low":239,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",26.85,26.951,0.255,0.96,12200,{"date":1177,"open":1178,"high":358,"low":319,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",26.818,26.696,-0.411,-1.52,5900,{"date":1184,"open":341,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",27.13,26.99,27.107,0.967,3.7,6500,{"date":1192,"open":1171,"high":343,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",26.14,-0.815,-3.02,30000,{"date":1198,"open":991,"high":1131,"low":1014,"close":1199,"change":1200,"percent_change":1018,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",26.955,-0.394,9400,{"date":1203,"open":217,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",27.54,27.31,27.349,0.793,2.99,8400,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":80,"volume":1216,"transactions":9,"vwap":1214},"2026-04-16",26.61,26.23,26.556,0.091,15100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1220},"2026-04-15",26.34,26.465,26.2,0.138,0.52,5800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1136,"transactions":9,"vwap":1229},"2026-04-14",25.87,26.35,26.327,0.757,2.96,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",24.88,25.57,0.19,0.75,23800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":592,"change":896,"percent_change":44,"volume":1048,"transactions":9,"vwap":592},"2026-04-10",25.39,25.5,25.32,{"date":1245,"open":1246,"high":1247,"low":953,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",24.99,25.469,25.26,0.325,1.3,14300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",25.27,24.7,24.935,1.035,4.33,9300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":741,"change":1265,"percent_change":1266,"volume":832,"transactions":9,"vwap":741},"2026-04-07",23.55,23.93,23.25,0.06,0.25,{"date":1268,"open":1269,"high":1263,"low":1270,"close":673,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":673},"2026-04-06",23.79,23.74,0.38,1.62,33200,{"date":1275,"open":1276,"high":731,"low":859,"close":828,"change":1277,"percent_change":1278,"volume":1114,"transactions":9,"vwap":828},"2026-04-02",22.82,-0.5,-2.09,{"date":1280,"open":643,"high":1281,"low":1282,"close":820,"change":101,"percent_change":1283,"volume":1284,"transactions":9,"vwap":820},"2026-04-01",24.19,23.81,2.26,11100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",22.56,23.43,1.301,5.88,10000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":-6,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",22.68,22.755,22.11,22.129,-0.001,54000,{"date":1301,"open":1302,"high":1303,"low":25,"close":1304,"change":686,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-27",22.27,22.48,22.13,-0.81,15900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",22.945,23.125,22.31,-1.222,-5.19,16600,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",23.872,23.532,0.742,3.26,2700,{"date":1323,"open":835,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":324,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",23.08,22.73,22.79,-0.283,13200,{"date":1330,"open":797,"high":642,"low":835,"close":1331,"change":1332,"percent_change":262,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",23.073,-0.037,42400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1216,"transactions":9,"vwap":1339},"2026-03-20",23.87,23.89,22.985,23.11,-0.82,-3.43,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1263,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1263},"2026-03-19",23.47,24.12,23.35,-0.88,-3.55,40000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",25.43,25.459,24.81,-1.4,-5.34,57300,{"date":1359,"open":1193,"high":1360,"low":524,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-17",26.33,26.21,0.16,0.61,11400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",26.07,26.29,25.81,26.049999,0.59,2.32,83400,{"date":1375,"open":1376,"high":1377,"low":602,"close":602,"change":1378,"percent_change":993,"volume":1379,"transactions":9,"vwap":602},"2026-03-13",26.28,26.365,-0.4,27700,{"date":1381,"open":1159,"high":1159,"low":556,"close":1382,"change":1167,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-12",25.86,-2.6,17300,{"date":1386,"open":1387,"high":1388,"low":1007,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-11",26.6,26.66,26.55,-0.01,-0.04,92300,{"date":1394,"open":320,"high":1395,"low":982,"close":330,"change":1266,"percent_change":22,"volume":1396,"transactions":9,"vwap":330},"2026-03-10",27.09,19400,{"date":1398,"open":1399,"high":1219,"low":1400,"close":1401,"change":428,"percent_change":855,"volume":1402,"transactions":9,"vwap":1401},"2026-03-09",25.7,25.51,26.31,11300,{"date":1404,"open":1405,"high":1406,"low":534,"close":1407,"change":1408,"percent_change":1409,"volume":1168,"transactions":9,"vwap":1407},"2026-03-06",26.1,26.289,26.040001,-0.45,-1.7,{"date":1411,"open":1412,"high":358,"low":502,"close":1413,"change":596,"percent_change":1414,"volume":1175,"transactions":9,"vwap":1413},"2026-03-05",26.843,26.49,-2.43,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1059,"change":22,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1059},"2026-03-04",26.965,27.29,26.75,3.63,11600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1221,"change":1063,"percent_change":1427,"volume":1025,"transactions":9,"vwap":1221},"2026-03-03",26.09,26.47,25.52,-4.03,{"date":1429,"open":1430,"high":1431,"low":319,"close":1029,"change":1432,"percent_change":1372,"volume":1433,"transactions":9,"vwap":1029},"2026-03-02",26.655,27.43,0.62,23200,{"date":1435,"open":342,"high":1436,"low":1437,"close":1144,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1144},"2026-02-27",26.758,26.48,-0.11,-0.41,7500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":208,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":208},"2026-02-26",27.030001,26.41,-0.322,-1.19,17900,{"date":1449,"open":1144,"high":1125,"low":1144,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",27.112,0.732,2.77,20700,{"date":1455,"open":1456,"high":1132,"low":523,"close":1132,"change":1457,"percent_change":1236,"volume":1458,"transactions":9,"vwap":1132},"2026-02-24",25.84,0.05,21300,{"date":1460,"open":1043,"high":1461,"low":984,"close":1360,"change":1462,"percent_change":1463,"volume":1251,"transactions":9,"vwap":1360},"2026-02-23",26.624,-0.21,-0.79,{"date":1465,"open":1424,"high":1466,"low":1424,"close":1466,"change":136,"percent_change":496,"volume":1467,"transactions":9,"vwap":1466},"2026-02-20",26.54,48200,{"date":1469,"open":1470,"high":524,"low":575,"close":524,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":524},"2026-02-19",25.69,0.155,0.6,62500,{"date":1475,"open":554,"high":1476,"low":1477,"close":1153,"change":1249,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1153},"2026-02-18",26.265,25.76,1.27,19600,{"date":1481,"open":1242,"high":514,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-17",25.13,25.6,-0.62,-2.36,47100,{"date":1488,"open":1227,"high":1489,"low":556,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-13",26.449,26.22,0.88,3.47,47200,{"date":1495,"open":330,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",26.622,25.34,-1.29,-4.84,22300,{"date":1502,"open":343,"high":343,"low":984,"close":983,"change":839,"percent_change":1503,"volume":1504,"transactions":9,"vwap":983},"2026-02-11",0.08,24700,{"date":1506,"open":1507,"high":341,"low":1212,"close":1212,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1212},"2026-02-10",26.97,-0.53,-1.95,26000,{"date":1512,"open":1466,"high":198,"low":1513,"close":237,"change":1024,"percent_change":1514,"volume":1515,"transactions":9,"vwap":237},"2026-02-09",26.51,2.38,15400,{"date":1517,"open":1518,"high":1387,"low":1518,"close":1513,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2026-02-06",25.595,1.84,7.46,46500,{"date":1523,"open":1470,"high":1382,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",24.54,24.67,-1.9,-7.15,43300,{"date":1530,"open":1418,"high":1037,"low":524,"close":1043,"change":1531,"percent_change":1532,"volume":1141,"transactions":9,"vwap":1043},"2026-02-04",-0.58,-2.14,{"date":1534,"open":1431,"high":1431,"low":1535,"close":1059,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1059},"2026-02-03",26.422,0.79,3,20000,{"date":1540,"open":238,"high":1171,"low":1376,"close":1541,"change":1542,"percent_change":1543,"volume":1238,"transactions":9,"vwap":1541},"2026-02-02",26.36,-1.22,-4.42,{"date":1545,"open":476,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-30",28.67,26.81,27.58,-2.4,-8.01,35700,{"date":1553,"open":24,"high":24,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",28.675,29.98,-0.49,-1.61,40600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":816,"transactions":9,"vwap":1562},"2026-01-28",30.040001,30.47,29.97,0.76,2.56,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-27",28.96,29.71,0.89,3.09,32600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-26",28.95,29.14,28.82,0.183,0.64,28400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-23",28.41,28.778,28.385,28.637,0.267,0.94,13600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":447,"change":136,"percent_change":1595,"volume":1596,"transactions":9,"vwap":447},"2026-01-22",28.08,28.47,27.911,1.65,15000,{"date":1598,"open":196,"high":1599,"low":1600,"close":1601,"change":1010,"percent_change":313,"volume":1602,"transactions":9,"vwap":1601},"2026-01-21",27.998,27.442,27.91,19300,{"date":1604,"open":1605,"high":1606,"low":1059,"close":1607,"change":1084,"percent_change":334,"volume":1608,"transactions":9,"vwap":1607},"2026-01-20",27.49,27.562,27.19,39400,{"date":1610,"open":1611,"high":17,"low":1612,"close":249,"change":1613,"percent_change":1614,"volume":1216,"transactions":9,"vwap":249},"2026-01-16",27.695,27.5,-0.02,-0.07,{"date":1616,"open":396,"high":1617,"low":1548,"close":1548,"change":1618,"percent_change":807,"volume":1619,"transactions":9,"vwap":1548},"2026-01-15",27.93,-0.335,29400,{"date":1621,"open":1622,"high":1623,"low":1090,"close":1624,"change":1625,"percent_change":450,"volume":1626,"transactions":9,"vwap":1624},"2026-01-14",27.81,27.95,27.915,0.375,23500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1204,"change":81,"percent_change":95,"volume":1093,"transactions":9,"vwap":1204},"2026-01-13",27.592,27.65,27.435,{"date":1633,"open":237,"high":1634,"low":237,"close":1635,"change":95,"percent_change":956,"volume":1636,"transactions":9,"vwap":1635},"2026-01-12",27.64,27.4,35400,{"date":1638,"open":1016,"high":999,"low":228,"close":343,"change":1639,"percent_change":1640,"volume":856,"transactions":9,"vwap":343},"2026-01-09",0.221,0.83,{"date":1642,"open":1643,"high":1644,"low":1368,"close":1644,"change":1645,"percent_change":88,"volume":1646,"transactions":9,"vwap":1644},"2026-01-08",26.32,26.669,0.059,10500,{"date":1648,"open":1649,"high":357,"low":1650,"close":1212,"change":548,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1212},"2026-01-07",26.699,26.558,-1.15,25500,{"date":1654,"open":1015,"high":1655,"low":309,"close":218,"change":106,"percent_change":121,"volume":1500,"transactions":9,"vwap":218},"2026-01-06",26.996,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1144,"change":1588,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1144},"2026-01-05",26.4,26.83,3.65,531100,{"date":1663,"open":514,"high":525,"low":1664,"close":969,"change":190,"percent_change":1665,"volume":1025,"transactions":9,"vwap":969},"2026-01-02",25.54,1.14,{"date":1667,"open":574,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-31",25.99,25.415,25.45,-0.34,-1.32,19100,{"date":1675,"open":1676,"high":1676,"low":969,"close":523,"change":1457,"percent_change":1236,"volume":987,"transactions":9,"vwap":523},"2025-12-30",26.105,{"date":1678,"open":1679,"high":1680,"low":1681,"close":969,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":969},"2025-12-29",26.02,26.059999,25.601,-1.428,-5.26,46300,{"date":1686,"open":1125,"high":300,"low":1687,"close":1688,"change":478,"percent_change":211,"volume":1538,"transactions":9,"vwap":1688},"2025-12-26",27.049,27.168,{"date":1690,"open":1691,"high":1507,"low":1692,"close":1693,"change":1694,"percent_change":577,"volume":1695,"transactions":9,"vwap":1693},"2025-12-24",26.88,26.7,26.938,0.008,7700,{"date":1697,"open":340,"high":1186,"low":1052,"close":1698,"change":80,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-23",26.93,1.28,20200,{"date":1702,"open":1389,"high":1016,"low":332,"close":1703,"change":1432,"percent_change":1704,"volume":920,"transactions":9,"vwap":1703},"2025-12-22",26.59,2.39,{"date":1706,"open":1707,"high":1708,"low":1707,"close":530,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":530},"2025-12-19",25.935,26.12,0.43,1.68,8000,{"date":1713,"open":1668,"high":1668,"low":1714,"close":1664,"change":1503,"percent_change":1715,"volume":1201,"transactions":9,"vwap":1664},"2025-12-18",25.474,0.31,{"date":1717,"open":1718,"high":1718,"low":909,"close":602,"change":1719,"percent_change":1720,"volume":882,"transactions":9,"vwap":602},"2025-12-17",25.955,-0.287,-1.11,{"date":1722,"open":1723,"high":556,"low":1242,"close":1724,"change":1725,"percent_change":864,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",25.785,25.747,0.077,5000,{"date":1728,"open":984,"high":984,"low":1729,"close":968,"change":1730,"percent_change":1731,"volume":1077,"transactions":9,"vwap":968},"2025-12-15",25.63,-0.341,-1.31,{"date":1733,"open":983,"high":983,"low":574,"close":1734,"change":1735,"percent_change":636,"volume":865,"transactions":9,"vwap":1734},"2025-12-12",26.011,-0.309,{"date":1737,"open":573,"high":1643,"low":1738,"close":1643,"change":478,"percent_change":1491,"volume":1739,"transactions":9,"vwap":1643},"2025-12-11",25.73,15200,{"date":1741,"open":1477,"high":1405,"low":968,"close":1424,"change":1742,"percent_change":231,"volume":913,"transactions":9,"vwap":1424},"2025-12-10",0.207,{"date":1744,"open":575,"high":1745,"low":1729,"close":1746,"change":1747,"percent_change":211,"volume":913,"transactions":9,"vwap":1746},"2025-12-09",26.11,25.883,0.217,{"date":1749,"open":1369,"high":967,"low":1750,"close":1751,"change":1752,"percent_change":1390,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",25.538,25.666,-0.002,10700,{"date":1755,"open":1152,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-05",26.162,25.668,-0.292,-1.12,13100,{"date":1762,"open":574,"high":530,"low":1763,"close":1764,"change":370,"percent_change":370,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",25.755,25.96,20900,{"date":1767,"open":1227,"high":1367,"low":1768,"close":1764,"change":1769,"percent_change":173,"volume":926,"transactions":9,"vwap":1764},"2025-12-03",25.792,0.258,{"date":1771,"open":1772,"high":321,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1396,"transactions":9,"vwap":1774},"2025-12-02",25.55,25.44,25.702,0.402,1.59,{"date":1778,"open":909,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",25.53,25.215,25.3,-0.543,-2.1,33000,{"date":1786,"open":968,"high":1787,"low":968,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-28",25.923,25.843,0.433,1.7,12600,{"date":1793,"open":1794,"high":1779,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-26",24.93,25.41,0.56,2.25,12400,{"date":1800,"open":944,"high":1794,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-25",24.375,24.85,0.025,0.1,42100,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-24",24.01,24.83,24.825,1.015,4.26,32100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1282,"change":1819,"percent_change":151,"volume":1652,"transactions":9,"vwap":1282},"2025-11-21",23.62,24.09,23.421,0.01,{"date":1821,"open":1822,"high":1823,"low":692,"close":771,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":771},"2025-11-20",24.96,25.02,-0.68,-2.78,25700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-19",24.5,24.94,24.219,24.48,-0.085,-0.35,26500,{"date":1837,"open":1838,"high":1839,"low":803,"close":1840,"change":847,"percent_change":1709,"volume":1841,"transactions":9,"vwap":1840},"2025-11-18",24.42,24.782,24.565,16100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":361,"percent_change":1414,"volume":1848,"transactions":9,"vwap":1847},"2025-11-17",24.97,25.19,24.188,24.46,33600,{"date":1850,"open":1851,"high":1772,"low":1829,"close":960,"change":1852,"percent_change":1853,"volume":1447,"transactions":9,"vwap":960},"2025-11-14",24.84,-0.756,-2.93,{"date":1855,"open":1856,"high":1856,"low":1738,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-13",26.67,25.826,-0.814,-3.06,14400,{"date":1862,"open":330,"high":1419,"low":982,"close":340,"change":478,"percent_change":131,"volume":1863,"transactions":9,"vwap":340},"2025-11-12",41200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1444,"change":889,"percent_change":1671,"volume":1868,"transactions":9,"vwap":1444},"2025-11-11",26.43,26.155,6400,{"date":1870,"open":1871,"high":982,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1739,"transactions":9,"vwap":1873},"2025-11-10",26.16,26.045,26.5,1.03,4.04,{"date":1877,"open":1246,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2025-11-07",25.47,24.76,0.4,1.6,25900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":960,"change":1531,"percent_change":1888,"volume":1216,"transactions":9,"vwap":960},"2025-11-06",25.61,25.619,25.061001,-2.26,{"date":1890,"open":1878,"high":570,"low":1891,"close":513,"change":37,"percent_change":1892,"volume":1056,"transactions":9,"vwap":513},"2025-11-05",25.35,2.31,{"date":1894,"open":1242,"high":1664,"low":1895,"close":960,"change":1135,"percent_change":1896,"volume":1897,"transactions":9,"vwap":960},"2025-11-04",25.035,-3.98,56500,{"date":1899,"open":1541,"high":1900,"low":1901,"close":1745,"change":1902,"percent_change":1903,"volume":1011,"transactions":9,"vwap":1745},"2025-11-03",26.408,26.0020008,-0.2,-0.76,{"date":1905,"open":1425,"high":1906,"low":1907,"close":1401,"change":1908,"percent_change":1909,"volume":1002,"transactions":9,"vwap":1401},"2025-10-31",26.519,26.049,0.18,0.69,{"date":1911,"open":1193,"high":1912,"low":525,"close":1913,"change":1914,"percent_change":72,"volume":1402,"transactions":9,"vwap":1913},"2025-10-30",26.294,26.13,-0.134,{"date":1916,"open":208,"high":1051,"low":1490,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-29",26.264,-0.256,-0.97,44500,{"date":1922,"open":1389,"high":1419,"low":1923,"close":982,"change":1924,"percent_change":1508,"volume":1447,"transactions":9,"vwap":982},"2025-10-28",26.45,-0.14,{"date":1926,"open":1015,"high":1015,"low":1927,"close":1388,"change":1928,"percent_change":1362,"volume":1929,"transactions":9,"vwap":1388},"2025-10-27",26.545,0.043,16400,{"date":1931,"open":990,"high":1659,"low":1212,"close":1932,"change":1933,"percent_change":1363,"volume":1934,"transactions":9,"vwap":1932},"2025-10-24",26.617,0.162,38200,{"date":1936,"open":1360,"high":983,"low":1643,"close":1937,"change":1938,"percent_change":1776,"volume":1939,"transactions":9,"vwap":1937},"2025-10-23",26.455,0.415,29300,{"date":1941,"open":1708,"high":1871,"low":1470,"close":1407,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1407},"2025-10-22",-0.44,-1.66,232600,{"date":1946,"open":1547,"high":1947,"low":1360,"close":1437,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1437},"2025-10-21",26.849,-1.26,-4.54,21400,{"date":1952,"open":1953,"high":247,"low":1953,"close":247,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":247},"2025-10-20",27.21,1.296,4.9,11800,{"date":1958,"open":983,"high":340,"low":1213,"close":1959,"change":1942,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-17",26.444,-1.64,145200,{"date":1963,"open":1443,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":158,"volume":840,"transactions":9,"vwap":1966},"2025-10-16",27.135,26.615,26.884,0.148,{"date":1969,"open":1016,"high":1970,"low":1873,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-15",26.98,26.736,0.321,1.22,16000,{"date":1976,"open":1382,"high":983,"low":1382,"close":1977,"change":1978,"percent_change":1979,"volume":1251,"transactions":9,"vwap":1977},"2025-10-14",26.415,-0.015,-0.06,{"date":1981,"open":1368,"high":982,"low":1982,"close":1866,"change":479,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1866},"2025-10-13",26.171,3.16,34300,{"date":1986,"open":1856,"high":1856,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-10",25.62,-0.8,-3.03,10800,{"date":1992,"open":226,"high":226,"low":1490,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-09",26.42,-0.57,-2.11,22900,{"date":1998,"open":1171,"high":1059,"low":1999,"close":1186,"change":2000,"percent_change":1128,"volume":2001,"transactions":9,"vwap":1186},"2025-10-08",26.718,0.532,23300,{"date":2003,"open":358,"high":358,"low":1219,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-07",26.458,-0.257,-0.96,18100,{"date":2009,"open":1873,"high":239,"low":1866,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-06",26.715,0.645,2.47,135300,{"date":2015,"open":967,"high":1917,"low":967,"close":1367,"change":1362,"percent_change":1432,"volume":2016,"transactions":9,"vwap":1367},"2025-10-03",26300,{"date":2018,"open":321,"high":2019,"low":2020,"close":544,"change":1715,"percent_change":2021,"volume":1364,"transactions":9,"vwap":544},"2025-10-02",25.94,25.512,1.21,{"date":2023,"open":909,"high":976,"low":909,"close":1483,"change":106,"percent_change":22,"volume":816,"transactions":9,"vwap":1483},"2025-10-01",{"date":2025,"open":2026,"high":592,"low":2026,"close":2027,"change":2028,"percent_change":121,"volume":1882,"transactions":9,"vwap":2027},"2025-09-30",24.955,25.36,0.227,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":766,"volume":808,"transactions":9,"vwap":2033},"2025-09-29",25,25.2,25.133,0.658,{"date":2036,"open":2037,"high":2038,"low":2037,"close":703,"change":2039,"percent_change":141,"volume":1357,"transactions":9,"vwap":703},"2025-09-26",24.315,24.62,0.256,{"date":2041,"open":887,"high":2042,"low":820,"close":1831,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1831},"2025-09-25",24.36,-0.277,-1.13,102700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":912,"volume":2053,"transactions":9,"vwap":2051},"2025-09-24",24.72,24.74,24.455,24.496,-0.184,8100,{"date":2055,"open":2056,"high":2031,"low":2057,"close":612,"change":889,"percent_change":333,"volume":2058,"transactions":9,"vwap":612},"2025-09-23",24.931,24.63,56300,{"date":2060,"open":2061,"high":2062,"low":1829,"close":2063,"change":428,"percent_change":1099,"volume":2064,"transactions":9,"vwap":2063},"2025-09-22",24.51,24.795,24.77,14700,{"date":2066,"open":2067,"high":2068,"low":2067,"close":1829,"change":1742,"percent_change":211,"volume":913,"transactions":9,"vwap":1829},"2025-09-19",24.29,24.52,{"date":2070,"open":2071,"high":2072,"low":2067,"close":2073,"change":1023,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-18",24.319,24.4,24.293,0.71,4600,{"date":2077,"open":2078,"high":2079,"low":782,"close":2080,"change":1091,"percent_change":2081,"volume":972,"transactions":9,"vwap":2080},"2025-09-17",24.34,24.39,24.122,-1.06,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":151,"percent_change":1362,"volume":2087,"transactions":9,"vwap":2086},"2025-09-16",24.45,24.21,24.38,21000,{"date":2089,"open":788,"high":2078,"low":788,"close":2078,"change":2090,"percent_change":1640,"volume":2091,"transactions":9,"vwap":2078},"2025-09-15",0.2,33100,{"date":2093,"open":2094,"high":1281,"low":2095,"close":788,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":788},"2025-09-12",24.08,24.035,0.175,0.73,6900,{"date":2100,"open":1282,"high":1808,"low":1282,"close":2101,"change":2102,"percent_change":211,"volume":1753,"transactions":9,"vwap":2101},"2025-09-11",23.965,0.203,{"date":2104,"open":1282,"high":2105,"low":1270,"close":2106,"change":2107,"percent_change":1588,"volume":2108,"transactions":9,"vwap":2106},"2025-09-10",23.94,23.762,0.222,19800,{"date":2110,"open":2111,"high":2111,"low":2112,"close":674,"change":370,"percent_change":370,"volume":1956,"transactions":9,"vwap":674},"2025-09-09",23.739,23.48,{"date":2114,"open":664,"high":2115,"low":2112,"close":674,"change":2116,"percent_change":2117,"volume":1314,"transactions":9,"vwap":674},"2025-09-08",23.65,0.261,1.12,{"date":2119,"open":2120,"high":2120,"low":929,"close":2121,"change":1747,"percent_change":1588,"volume":2122,"transactions":9,"vwap":2121},"2025-09-05",23.455,23.279,37300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":970,"volume":2130,"transactions":9,"vwap":2128},"2025-09-04",23.02,23.07,22.92,23.062,-0.008,9800,{"date":2132,"open":844,"high":2133,"low":837,"close":2126,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2126},"2025-09-03",23.145,0.298,1.31,40900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2140},"2025-09-02",22.38,22.772,22.378,0.352,1.57,35000,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1396,"transactions":9,"vwap":2149},"2025-08-29",22.49,22.28,22.42,-0.177,-0.78,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1076,"volume":1700,"transactions":9,"vwap":2156},"2025-08-28",22.455,22.64,22.597,0.242,{"date":2159,"open":2160,"high":2139,"low":2161,"close":2162,"change":2163,"percent_change":37,"volume":1209,"transactions":9,"vwap":2162},"2025-08-27",22.249,22.241,22.355,0.129,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":1874,"volume":1201,"transactions":9,"vwap":2167},"2025-08-26",22,22.226,0.226,{"date":2170,"open":1296,"high":2171,"low":2166,"close":2166,"change":1378,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-08-25",22.22,-1.79,17500,{"date":2175,"open":2176,"high":2147,"low":2176,"close":2177,"change":1909,"percent_change":2178,"volume":1121,"transactions":9,"vwap":2177},"2025-08-22",21.715,22.4,3.18,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1974,"transactions":9,"vwap":2184},"2025-08-21",21.81,21.88,21.67,21.71,-0.206,-0.94,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1760,"transactions":9,"vwap":2192},"2025-08-20",21.85,21.96,21.72,21.916,0.146,0.67,{"date":2196,"open":2197,"high":1296,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-19",22.02,21.76,21.77,-0.374,-1.69,5300,{"date":2204,"open":2205,"high":2206,"low":25,"close":2207,"change":2208,"percent_change":1924,"volume":1596,"transactions":9,"vwap":2207},"2025-08-18",22.09,22.16,22.144,-0.032,{"date":2210,"open":2171,"high":1302,"low":2206,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-15",22.176,-0.144,-0.65,7000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1182,"transactions":9,"vwap":2220},"2025-08-14",22.33,22.37,22.25,22.32,-0.323,-1.43,{"date":2224,"open":2225,"high":1294,"low":870,"close":2226,"change":1769,"percent_change":2227,"volume":1974,"transactions":9,"vwap":2226},"2025-08-13",22.543,22.643,1.15,{"date":2229,"open":2230,"high":2177,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1440,"transactions":9,"vwap":2232},"2025-08-12",22.12,22.1,22.385,0.285,1.29,{"date":2236,"open":2219,"high":2237,"low":2238,"close":2231,"change":2239,"percent_change":2240,"volume":1646,"transactions":9,"vwap":2231},"2025-08-11",22.3,22.08,-0.19,-0.85,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":577,"percent_change":283,"volume":1121,"transactions":9,"vwap":2245},"2025-08-08",22.26,22.47,22.29,{"date":2247,"open":2248,"high":2243,"low":25,"close":2243,"change":428,"percent_change":2249,"volume":1739,"transactions":9,"vwap":2243},"2025-08-07",22.23,1.23,{"date":2251,"open":2198,"high":2252,"low":2198,"close":2253,"change":106,"percent_change":1099,"volume":2254,"transactions":9,"vwap":2253},"2025-08-06",22.030001,21.99,3900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1538,"transactions":9,"vwap":2260},"2025-08-05",21.86,21.95,21.69,21.75,-0.128,-0.59,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-04",21.702,21.91,21.878,0.487,2.28,13400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-01",21.332,21.499,21.325,21.391,-0.199,-0.92,18600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1390,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-31",21.976,21.59,-0.05,64900,{"date":2287,"open":2189,"high":2288,"low":2289,"close":2290,"change":1730,"percent_change":993,"volume":2291,"transactions":9,"vwap":2290},"2025-07-30",21.9,21.5,21.6,3100,{"date":2293,"open":2294,"high":2295,"low":2288,"close":2296,"change":2297,"percent_change":1924,"volume":2298,"transactions":9,"vwap":2296},"2025-07-29",22.014999,22.07,21.941,-0.031,5600,{"date":2300,"open":2252,"high":2252,"low":2288,"close":2301,"change":2302,"percent_change":548,"volume":2303,"transactions":9,"vwap":2301},"2025-07-28",21.972,-0.069,55100,{"date":2305,"open":2306,"high":2307,"low":2288,"close":2308,"change":2309,"percent_change":1720,"volume":1056,"transactions":9,"vwap":2308},"2025-07-25",22.01,22.059999,22.041,-0.248,{"date":2311,"open":2171,"high":2220,"low":2312,"close":2313,"change":2314,"percent_change":971,"volume":1259,"transactions":9,"vwap":2313},"2025-07-24",22.2,22.289,-0.026,{"date":2316,"open":2148,"high":2317,"low":2318,"close":2319,"change":538,"percent_change":1408,"volume":2320,"transactions":9,"vwap":2319},"2025-07-23",22.329,22.185,22.315,6700,{"date":2322,"open":2312,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-22",22.46,22.135,22.415,0.296,1.34,45700,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-21",21.97,22.44,22.119,0.291,1.33,95000,{"date":2338,"open":2331,"high":2331,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2053,"transactions":9,"vwap":2340},"2025-07-18",21.82,21.828,-0.061,-0.28,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":351,"volume":2298,"transactions":9,"vwap":2347},"2025-07-17",21.73,21.949,21.889,0.069,{"date":2350,"open":2351,"high":2352,"low":2290,"close":2339,"change":2353,"percent_change":2354,"volume":882,"transactions":9,"vwap":2339},"2025-07-16",21.61,21.83,0.271,1.26,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-15",21.777,21.549,-0.297,-1.36,4800,{"date":2363,"open":2258,"high":2258,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-14",21.815,21.846,0.016,0.07,8800,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2352,"change":2373,"percent_change":2374,"volume":1956,"transactions":9,"vwap":2352},"2025-07-11",21.7,21.868,0.323,1.5,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-10",21.426,21.53,21.507,0.196,0.92,3500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":351,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-09",21.14,21.311,21.08,1.52,4900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1484,"volume":2397,"transactions":9,"vwap":2395},"2025-07-08",21.1,21.105,20.92,20.991,-0.132,18800,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2005,"percent_change":807,"volume":2403,"transactions":9,"vwap":2402},"2025-07-07",21.21,21.059999,21.123,11500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":864,"volume":2389,"transactions":9,"vwap":2409},"2025-07-03",21.34,21.4,21.32,21.38,0.064,{"date":2412,"open":2401,"high":2275,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":832,"transactions":9,"vwap":2414},"2025-07-02",21.055,21.316,0.371,1.77,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2367,"volume":2423,"transactions":9,"vwap":2421},"2025-07-01",21.079,20.89,20.945,0.015,13800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":1271,"percent_change":2429,"volume":1238,"transactions":9,"vwap":2427},"2025-06-30",20.72,20.93,20.715,1.85,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":807,"volume":2437,"transactions":9,"vwap":2435},"2025-06-27",20.5,20.602,20.49,20.55,-0.25,2900,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2163,"percent_change":1432,"volume":2443,"transactions":9,"vwap":2442},"2025-06-26",20.65,20.84,20.8,95300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":479,"volume":2451,"transactions":9,"vwap":2449},"2025-06-25",20.62,20.675,20.6,20.671,0.166,9000,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":1709,"volume":2130,"transactions":9,"vwap":2456},"2025-06-24",20.3,20.531,20.505,0.088,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2028,"percent_change":2117,"volume":2463,"transactions":9,"vwap":2461},"2025-06-23",20.145,20.417,20.09,6300,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1596,"transactions":9,"vwap":2468},"2025-06-20",20.39,20.167,20.19,-0.08,-0.39,{"date":2472,"open":2432,"high":2473,"low":2474,"close":2474,"change":111,"percent_change":567,"volume":1033,"transactions":9,"vwap":2474},"2025-06-18",20.56,20.27,{"date":2476,"open":2477,"high":2446,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2007,"transactions":9,"vwap":2479},"2025-06-17",20.59,20.4,20.44,-0.33,-1.59,{"date":2483,"open":2484,"high":2441,"low":2485,"close":2486,"change":1967,"percent_change":1010,"volume":1726,"transactions":9,"vwap":2486},"2025-06-16",20.82,20.76,20.77,{"date":2488,"open":2484,"high":2441,"low":2489,"close":2489,"change":2490,"percent_change":1167,"volume":964,"transactions":9,"vwap":2489},"2025-06-13",20.622,-0.143,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":22,"volume":2498,"transactions":9,"vwap":2496},"2025-06-12",20.659,20.79,20.645,20.765,0.195,3200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1979,"volume":2506,"transactions":9,"vwap":2504},"2025-06-11",20.63,20.73,20.534,20.57,-0.012,9700,{"date":2508,"open":2448,"high":2448,"low":2509,"close":2510,"change":2511,"percent_change":2194,"volume":2512,"transactions":9,"vwap":2510},"2025-06-10",20.45,20.582,0.137,4300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2516},"2025-06-09",20.288,20.445,20.286,0.314,1.56,34200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":2298,"transactions":9,"vwap":2525},"2025-06-06",20.33,20.334,20.131,0.115,0.57,{"date":2529,"open":2509,"high":2509,"low":2530,"close":2530,"change":2531,"percent_change":1509,"volume":2532,"transactions":9,"vwap":2530},"2025-06-05",20.016001,-0.399,37000,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":1271,"volume":2539,"transactions":9,"vwap":2537},"2025-06-04",20.31,20.48,20.415,0.078,40100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":478,"volume":865,"transactions":9,"vwap":2545},"2025-06-03",20.17,20.35,20.07,20.337,0.047,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2550},"2025-06-02",20.059999,20.29,20.049999,0.398,2,31600,{"date":180,"open":2556,"high":2557,"low":176,"close":2557,"change":2558,"percent_change":2527,"volume":2559,"transactions":9,"vwap":2557},19.78,19.892,0.112,36678]