[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RW":3,"homepage-market-summary":28,"stock-historical-RW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RW","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},"Rainwater Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.76,24.7701,24.715,24.65,0.11,0.45,1058,27,21.25,3233.1075629641437,61,4130,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,38,45,52,58,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":21,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},27.33,0.2,7547,2754509.998304,12280,"2017-12-06",[182,184,191,199,208,216,226,235,241,249,256,265,273,281,288,295,303,310,317,327,335,343,352,360,369,379,387,396,404,412,419,430,438,446,454,462,470,477,484,493,501,509,517,527,537,547,555,563,573,581,589,598,606,615,621,627,633,640,649,657,664,672,679,685,693,701,708,715,719,724,730,736,742,748,754,759,765,772,777,782,788,793,798,805,810,818,823,830,836,841,849,854,859,866,870,875,881,887,895,901,906,912,917,923,928,934,940,948,952,957,962,967,974,979,985,994,1000,1006,1013,1019,1024,1028,1034,1039,1046,1050,1057,1064,1069,1075,1084,1092,1098,1103,1109,1116,1120,1127,1133,1140,1144,1150,1158,1167,1174,1180,1185,1192,1198,1204,1209,1215,1220,1227,1233,1238,1243,1247,1253,1256,1261,1266,1270,1275,1279,1283,1289,1294,1299,1304,1309,1315,1319,1325,1331,1339,1347,1354,1360,1365,1373,1379,1387,1391,1397,1403,1411,1417,1423,1428,1435,1437,1442,1447,1452,1456,1462,1465,1472,1476,1483,1489,1494,1499,1504,1509,1513,1518,1523,1528,1532,1538,1542,1546,1551,1557,1562,1567,1573,1578,1583,1589,1593,1599,1603,1609,1615,1622,1626,1631,1635,1642,1648,1652,1655,1660,1666,1671,1677,1683,1687,1690,1695,1698,1703,1708,1713,1719,1725,1731,1735,1740,1744,1748,1750,1753,1755,1758,1763,1767,1770,1774,1778,1782,1786,1791,1793,1797,1802,1806,1811,1815,1818,1824,1828,1830,1834,1839,1843,1847,1852,1857,1860,1864,1867,1869,1871,1874,1878,1882,1887,1892,1897,1901,1905,1908,1911,1917,1920,1924,1931,1937,1942,1947,1952,1959,1965,1970,1977,1980,1984,1990,1997,2003,2007,2012,2018,2023,2028,2034,2038,2043,2048,2053,2059,2064,2067,2073,2077,2081,2085,2090,2095,2097,2100,2107,2111,2114,2118,2120,2123,2128,2131,2133,2137,2139,2143,2146,2151,2155,2158,2162,2164,2167,2170,2173,2176,2178,2180,2183,2186,2188,2190,2193,2195],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":183},24.7503,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":20,"percent_change":21,"volume":188,"transactions":189,"vwap":190},"2026-10-05",24.54,24.695,1829.3038,36,24.6362,{"date":192,"open":193,"high":193,"low":186,"close":186,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",24.61,0.17,0.7,1253.8988,23,24.568,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",24.465,24.37,-0.0119,-0.05,563.0808,31,24.426,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",24.3819,-0.1281,-0.52,126.5098,20,24.519,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":189,"vwap":225},"2026-09-29",24.485,24.52,24.46,24.51,-0.07,-0.28,1219.8988,24.4895,{"date":227,"open":228,"high":229,"low":228,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",24.58,24.63,-0.1663,-0.67,2821.8988,28,24.6045,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":93,"volume":239,"transactions":197,"vwap":240},"2026-09-25",24.7463,0.1263,264.9628,24.7594,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":233,"vwap":248},"2026-09-24",24.6,24.62,0.08,0.33,773.8988,24.6061,{"date":250,"open":251,"high":252,"low":186,"close":186,"change":222,"percent_change":223,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.57,24.595,1656.5088,41,24.5656,{"date":257,"open":258,"high":259,"low":258,"close":193,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",24.265,24.69,-0.0376,-0.15,1171.2708,32,24.5168,{"date":266,"open":251,"high":259,"low":251,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",24.6476,0.1532,0.63,2146.3038,40,24.6503,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":149,"volume":278,"transactions":279,"vwap":280},"2026-09-18",24.445,24.4944,0.0097,156.8988,18,24.4453,{"date":282,"open":251,"high":251,"low":220,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":23,"vwap":287},"2026-09-17",24.4847,0.1497,0.62,2783.0208,24.5409,{"date":289,"open":251,"high":251,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":206,"vwap":294},"2026-09-16",24.335,-0.045,-0.18,2027.8988,24.5672,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":197,"vwap":302},"2026-09-15",24.39,24.38,-0.1296,-0.53,184.8988,24.412,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":197,"vwap":309},"2026-09-14",24.5096,-0.1138,-0.46,102.3058,24.4946,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":197,"vwap":316},"2026-09-11",24.6234,0.3134,1.29,113.8988,24.5452,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",23.955,24.3399,24.31,-0.12,-0.49,912.1538,29,24.2905,{"date":328,"open":219,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":263,"vwap":334},"2026-09-09",24.525,24.43,-0.3121,-1.26,1283.5108,24.4891,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":169,"volume":340,"transactions":341,"vwap":342},"2026-09-08",24.84,24.7421,-0.1779,8314.1933,42,24.8278,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":233,"vwap":351},"2026-09-04",25,24.91,24.92,-0.1491,-0.59,1314.8988,24.9521,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":214,"vwap":359},"2026-09-03",25.01,25.0691,0.1974,0.79,148.8988,25.0007,{"date":361,"open":362,"high":347,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",24.88,24.8717,0.0166,0.07,1439.7008,30,24.8958,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",24.85,24.9,24.8551,-0.2905,-1.16,1320.9178,26,24.894,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",25.1456,-0.2407,-0.95,43.8988,22,25.1077,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":263,"vwap":395},"2026-08-28",25.555,25.36,25.3863,-0.1037,-0.41,2095.5138,25.5063,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":204,"percent_change":401,"volume":402,"transactions":233,"vwap":403},"2026-08-27",25.54,25.47,25.49,-0.2,1367.8988,25.5029,{"date":405,"open":406,"high":407,"low":398,"close":398,"change":408,"percent_change":104,"volume":409,"transactions":410,"vwap":411},"2026-08-26",25.67,25.72,0.0601,1945.2708,34,25.645,{"date":413,"open":399,"high":414,"low":399,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":233,"vwap":418},"2026-08-25",25.4799,0.0899,0.35,1010.4838,25.4687,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",25.14,25.415,25.13,25.39,-0.06,-0.24,1458.0018,38,25.2753,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":194,"percent_change":435,"volume":436,"transactions":325,"vwap":437},"2026-08-21",25.43,25.5,25.45,0.67,1302.8988,25.4522,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":23,"vwap":445},"2026-08-20",25.55,25.28,-0.31,-1.21,702.8988,25.3575,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":428,"vwap":453},"2026-08-19",25.75,25.59,-0.1144,-0.45,2381.4828,25.699,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",25.7044,-0.1762,-0.68,151.3497,24,25.7194,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":442,"volume":468,"transactions":325,"vwap":469},"2026-08-17",25.92,25.87,25.8806,-0.0793,841.3497,25.9095,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":134,"volume":475,"transactions":197,"vwap":476},"2026-08-14",25.93,25.9599,0.1199,221.6567,25.9515,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":261,"volume":482,"transactions":214,"vwap":483},"2026-08-13",25.88,25.84,-0.0381,1057.9497,25.873,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",25.91,25.8781,0.0119,0.05,218.9497,17,25.9021,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",25.8662,-0.0269,-0.1,14.0007,15,25.9013,{"date":502,"open":440,"high":503,"low":440,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":460,"vwap":508},"2026-08-10",25.96,25.8931,-0.1297,-0.5,726.3347,25.8712,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":214,"vwap":516},"2026-08-07",26.04,26.0228,-0.0572,-0.22,1955.9542,26.0385,{"date":518,"open":377,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",26.22,24.28,26.08,-0.0914,-0.35,4805.9497,55,25.8136,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",26.19,26.21,26.1714,0.0814,0.31,1337.9497,35,26.1468,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",25.76,26.11,26.09,0.6,2.35,3185.039513,53,26.0472,{"date":548,"open":549,"high":550,"low":549,"close":400,"change":551,"percent_change":552,"volume":553,"transactions":410,"vwap":554},"2026-08-03",25.4,25.4901,0.2237,0.89,2114.3417,25.4725,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":263,"vwap":562},"2026-07-31",25.07,25.2663,0.0463,0.18,862.9497,25.1348,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",24.99,25.23,25.22,0.2921,1.17,8586.9497,68,25.1527,{"date":574,"open":372,"high":575,"low":372,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":345,"vwap":580},"2026-07-29",25.21,24.9279,-0.4713,-1.86,524.9497,25.1091,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":410,"vwap":588},"2026-07-28",25.32,25.3992,0.1492,0.59,405.153278,25.2348,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",25.12,25.25,0.2315,0.93,4374.3467,43,25.1414,{"date":599,"open":354,"high":600,"low":354,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",25.0185,0.2066,0.83,385.9497,21,25.0087,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",24.77,24.8119,-0.0981,-0.39,682.8988,14,24.7675,{"date":616,"open":617,"high":618,"low":346,"close":346,"change":204,"percent_change":401,"volume":619,"transactions":377,"vwap":620},"2026-07-22",24.96,24.9601,1007.9497,24.9379,{"date":622,"open":617,"high":617,"low":617,"close":617,"change":623,"percent_change":624,"volume":625,"transactions":385,"vwap":626},"2026-07-21",0.0577,0.23,566.703113,24.9604,{"date":628,"open":354,"high":354,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":197,"vwap":565},"2026-07-20",24.9023,-0.0895,-0.36,311.3497,{"date":634,"open":635,"high":591,"low":636,"close":636,"change":637,"percent_change":523,"volume":638,"transactions":604,"vwap":639},"2026-07-17",25.1,24.9918,-0.0882,290.9497,25.084,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":223,"volume":647,"transactions":341,"vwap":648},"2026-07-16",25.11,25.1449,25.05,25.08,-0.0694,2754.6437,25.0939,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":134,"volume":655,"transactions":23,"vwap":656},"2026-07-15",25.125,25.1494,25.06,0.1146,2042.8988,25.1199,{"date":658,"open":635,"high":635,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":263,"vwap":663},"2026-07-14",25.0348,0.0648,0.26,842.0507,25.0661,{"date":665,"open":666,"high":421,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":341,"vwap":671},"2026-07-13",24.94,24.97,-0.278,-1.1,1942.3497,25.04,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":416,"volume":678,"transactions":9,"vwap":676},"2026-07-10",25.27,25.24,25.248,0.088,700,{"date":680,"open":591,"high":681,"low":591,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-09",25.16,0.162,0.65,1800,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",25.02,24.87,24.998,-0.302,-1.19,2000,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",25.34,25.405,25.3,-0.483,-1.87,1100,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":692,"transactions":9,"vwap":705},"2026-07-06",25.69,25.79,25.783,0.143,0.56,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":93,"volume":714,"transactions":9,"vwap":712},"2026-07-02",25.73,25.44,25.64,0.13,1400,{"date":716,"open":377,"high":377,"low":717,"close":717,"change":718,"percent_change":489,"volume":173,"transactions":9,"vwap":717},"2026-07-01",25.51,0.012,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":139,"volume":684,"transactions":9,"vwap":722},"2026-06-30",25.37,25.498,0.268,{"date":725,"open":695,"high":726,"low":727,"close":566,"change":728,"percent_change":269,"volume":729,"transactions":9,"vwap":566},"2026-06-29",25.355,25.17,0.159,800,{"date":731,"open":635,"high":642,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",25.070999,-0.02,-0.08,500,{"date":737,"open":549,"high":549,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-25",25.091,0.111,0.44,1300,{"date":743,"open":591,"high":591,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",24.98,0.133,0.54,1600,{"date":749,"open":750,"high":346,"low":750,"close":751,"change":752,"percent_change":753,"volume":700,"transactions":9,"vwap":751},"2026-06-23",24.7,24.847,-0.182,-0.73,{"date":755,"open":645,"high":645,"low":756,"close":756,"change":757,"percent_change":458,"volume":758,"transactions":9,"vwap":756},"2026-06-22",25.028999,-0.172,400,{"date":760,"open":421,"high":761,"low":421,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",25.201,0.277,1.11,600,{"date":766,"open":767,"high":567,"low":371,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",25.030001,24.924,-0.163,-0.65,6500,{"date":773,"open":645,"high":591,"low":645,"close":774,"change":775,"percent_change":776,"volume":741,"transactions":9,"vwap":774},"2026-06-16",25.087,0.007,0.03,{"date":778,"open":779,"high":642,"low":779,"close":645,"change":780,"percent_change":781,"volume":729,"transactions":9,"vwap":645},"2026-06-15",24.78,0.205,0.82,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":497,"volume":787,"transactions":9,"vwap":785},"2026-06-12",24.89,24.875,-0.025,200,{"date":789,"open":330,"high":372,"low":330,"close":372,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":372},"2026-06-11",0.519,2.13,3600,{"date":794,"open":259,"high":259,"low":795,"close":795,"change":796,"percent_change":797,"volume":714,"transactions":9,"vwap":795},"2026-06-10",24.381,-0.329,-1.33,{"date":799,"open":337,"high":337,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",24.455,24.71,0.224,0.91,1200,{"date":806,"open":193,"high":193,"low":807,"close":807,"change":808,"percent_change":401,"volume":809,"transactions":9,"vwap":807},"2026-06-08",24.486,-0.048,300,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",24.79,24.5,24.534,-0.606,-2.41,3700,{"date":819,"open":372,"high":820,"low":372,"close":421,"change":821,"percent_change":129,"volume":822,"transactions":9,"vwap":421},"2026-06-04",25.165,0.216,1700,{"date":824,"open":825,"high":826,"low":825,"close":768,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":768},"2026-06-03",23.87,25.049999,-0.201,-0.8,4900,{"date":831,"open":727,"high":727,"low":832,"close":651,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":651},"2026-06-02",25.059999,0.096,0.38,900,{"date":837,"open":784,"high":838,"low":784,"close":756,"change":839,"percent_change":691,"volume":840,"transactions":9,"vwap":756},"2026-06-01",25.040001,-0.301,2400,{"date":842,"open":390,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",25.439,25.305,25.33,0.048,0.19,5700,{"date":850,"open":642,"high":851,"low":642,"close":851,"change":852,"percent_change":853,"volume":809,"transactions":9,"vwap":851},"2026-05-28",25.282,0.303,1.21,{"date":855,"open":16,"high":767,"low":243,"close":856,"change":857,"percent_change":858,"volume":741,"transactions":9,"vwap":856},"2026-05-27",24.979,0.038,0.15,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":804,"transactions":9,"vwap":862},"2026-05-26",24.47,24.941,24.07,0.271,1.1,{"date":867,"open":259,"high":868,"low":869,"close":869,"change":713,"percent_change":99,"volume":700,"transactions":9,"vwap":869},"2026-05-22",24.72,24.67,{"date":871,"open":872,"high":193,"low":872,"close":186,"change":149,"percent_change":873,"volume":874,"transactions":9,"vwap":186},"2026-05-21",24.33,0.16,1900,{"date":876,"open":297,"high":877,"low":297,"close":813,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":813},"2026-05-20",24.56,0.43,1.79,5900,{"date":882,"open":883,"high":883,"low":884,"close":863,"change":885,"percent_change":886,"volume":792,"transactions":9,"vwap":863},"2026-05-19",24.19,24.01,-0.16,-0.66,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-18",24.3,24.09,24.23,0.022,0.09,2600,{"date":896,"open":321,"high":321,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-15",24.208,-0.522,-2.11,4300,{"date":902,"open":801,"high":903,"low":801,"close":903,"change":904,"percent_change":905,"volume":700,"transactions":9,"vwap":903},"2026-05-14",24.73,0.166,0.68,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-13",24.564,0.102,0.42,100,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":401,"percent_change":916,"volume":735,"transactions":9,"vwap":915},"2026-05-12",24.42,24.462,-0.81,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":741,"transactions":9,"vwap":920},"2026-05-11",24.8,24.662,-0.023,-0.09,{"date":924,"open":925,"high":16,"low":925,"close":926,"change":20,"percent_change":21,"volume":927,"transactions":9,"vwap":926},"2026-05-08",24.64,24.685,3400,{"date":929,"open":930,"high":337,"low":931,"close":931,"change":932,"percent_change":933,"volume":173,"transactions":9,"vwap":931},"2026-05-07",24.83,24.575,-0.452,-1.81,{"date":935,"open":785,"high":936,"low":785,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-06",25.027,0.563,2.3,1500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":874,"transactions":9,"vwap":945},"2026-05-05",24.34,24.495,23.935,24.464,0.429,1.78,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":769,"percent_change":231,"volume":758,"transactions":9,"vwap":951},"2026-05-04",24.030001,24.035,{"date":953,"open":954,"high":520,"low":955,"close":955,"change":956,"percent_change":204,"volume":822,"transactions":9,"vwap":955},"2026-05-01",24.24,24.198,-0.011,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":911,"transactions":9,"vwap":959},"2026-04-30",24.209,0.398,1.67,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":787,"transactions":9,"vwap":964},"2026-04-29",23.811,-0.059,-0.25,{"date":968,"open":969,"high":825,"low":970,"close":825,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":825},"2026-04-28",23.82,23.75,-0.21,-0.87,9500,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":194,"volume":809,"transactions":9,"vwap":977},"2026-04-27",24.02,24.08,0.042,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":365,"volume":984,"transactions":9,"vwap":982},"2026-04-24",23.17,24.038,0.017,2100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-23",24.12,24.14,23.81,24.021,-0.104,-0.43,3500,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":753,"volume":741,"transactions":9,"vwap":997},"2026-04-22",24.115,24.125,24.11,-0.178,{"date":1001,"open":1002,"high":1002,"low":889,"close":1003,"change":1004,"percent_change":1005,"volume":764,"transactions":9,"vwap":1003},"2026-04-21",24.36,24.303,-0.511,-2.06,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":922,"volume":1012,"transactions":9,"vwap":1010},"2026-04-20",24.75,24.82,24.814,-0.022,2300,{"date":1014,"open":666,"high":666,"low":1009,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-17",24.836,0.602,2.48,2700,{"date":1020,"open":872,"high":872,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":835,"transactions":9,"vwap":1021},"2026-04-16",24.234,-0.229,-0.94,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":611,"volume":911,"transactions":9,"vwap":1026},"2026-04-15",24.463,-0.096,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":804,"transactions":9,"vwap":1031},"2026-04-14",24.25,24.559,0.384,1.59,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":865,"volume":692,"transactions":9,"vwap":1037},"2026-04-13",23.7,24.175,0.263,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":700,"transactions":9,"vwap":1043},"2026-04-10",23.95,23.957,23.912,-0.009,-0.04,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":728,"percent_change":435,"volume":787,"transactions":9,"vwap":1049},"2026-04-09",23.67,23.921,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":835,"transactions":9,"vwap":1054},"2026-04-08",23.73,23.83,23.762,0.892,3.9,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-07",22.67,22.87,-0.093,-0.4,3900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":20,"percent_change":43,"volume":758,"transactions":9,"vwap":1067},"2026-04-06",22.95,22.963,22.945,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":809,"transactions":9,"vwap":1072},"2026-04-02",22.5,22.853,-0.033,-0.14,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-01",22.81,22.989,22.8,22.886,0.254,1.12,4400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-03-31",22.22,22.632,22.19,0.721,3.29,6400,{"date":1093,"open":24,"high":1094,"low":24,"close":1095,"change":1096,"percent_change":1097,"volume":741,"transactions":9,"vwap":1095},"2026-03-30",22.23,21.911,-0.239,-1.08,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":698,"percent_change":1102,"volume":692,"transactions":9,"vwap":1101},"2026-03-27",22.51,22.15,-2.13,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":787,"transactions":9,"vwap":1106},"2026-03-26",22.99,22.633,-0.571,-2.46,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":79,"percent_change":1115,"volume":874,"transactions":9,"vwap":1114},"2026-03-25",23.2,23.235,23.14,23.204,0.61,{"date":1117,"open":1066,"high":1118,"low":1066,"close":1118,"change":1119,"percent_change":300,"volume":894,"transactions":9,"vwap":1118},"2026-03-24",23.063999,-0.123,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":700,"transactions":9,"vwap":1124},"2026-03-23",23.31,23.45,23.187,0.431,1.89,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":899,"volume":894,"transactions":9,"vwap":1131},"2026-03-20",23.01,22.63,22.756,-0.491,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":669,"volume":880,"transactions":9,"vwap":1138},"2026-03-19",23.18,23.37,23.049999,23.247,-0.259,{"date":1141,"open":1052,"high":1052,"low":1142,"close":1142,"change":1143,"percent_change":176,"volume":809,"transactions":9,"vwap":1142},"2026-03-18",23.506,0.046,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1115,"volume":741,"transactions":9,"vwap":1148},"2026-03-17",23.47,23.39,23.46,0.142,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":692,"transactions":9,"vwap":1155},"2026-03-16",23.3,23.34,23.19,23.318,0.348,1.52,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-13",23.5,23.51,22.96,22.97,-0.252,-1.09,12800,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-12",23.74,23.222,-0.766,-3.19,3800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":758,"transactions":9,"vwap":1177},"2026-03-11",23.98,23.988,-0.185,-0.77,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":787,"transactions":9,"vwap":1182},"2026-03-10",24.173,-0.146,-0.6,{"date":1186,"open":1187,"high":330,"low":1188,"close":1189,"change":1190,"percent_change":416,"volume":1191,"transactions":9,"vwap":1189},"2026-03-09",23.86,23.765,24.319,0.084,8300,{"date":1193,"open":330,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1173,"transactions":9,"vwap":1195},"2026-03-06",24.489,24.235,-0.586,-2.36,{"date":1199,"open":1200,"high":1201,"low":229,"close":1201,"change":1202,"percent_change":1203,"volume":939,"transactions":9,"vwap":1201},"2026-03-05",24.81,24.821,-0.337,-1.34,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":911,"transactions":9,"vwap":1206},"2026-03-04",25.158,0.361,1.46,{"date":1210,"open":321,"high":930,"low":321,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-03",24.797,-0.315,-1.25,7400,{"date":1216,"open":784,"high":1217,"low":688,"close":1217,"change":1218,"percent_change":1219,"volume":1083,"transactions":9,"vwap":1217},"2026-03-02",25.112,0.256,1.03,{"date":1221,"open":1222,"high":1223,"low":608,"close":1224,"change":1225,"percent_change":523,"volume":1226,"transactions":9,"vwap":1224},"2026-02-27",24.86,24.985,24.856,-0.087,9300,{"date":1228,"open":608,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":894,"transactions":9,"vwap":1229},"2026-02-26",24.943,24.693,-0.152,-0.61,{"date":1234,"open":642,"high":727,"low":767,"close":1235,"change":1236,"percent_change":21,"volume":1237,"transactions":9,"vwap":1235},"2026-02-25",25.094999,0.113,45800,{"date":1239,"open":1223,"high":1223,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":787,"transactions":9,"vwap":1240},"2026-02-24",24.982,0.016,0.06,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":443,"volume":809,"transactions":9,"vwap":1245},"2026-02-23",24.966,-0.307,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":747,"transactions":9,"vwap":1250},"2026-02-20",25.15,25.273,0.253,1.01,{"date":1254,"open":1009,"high":687,"low":1009,"close":687,"change":1255,"percent_change":261,"volume":894,"transactions":9,"vwap":687},"2026-02-19",-0.038,{"date":1257,"open":826,"high":1258,"low":826,"close":1258,"change":1259,"percent_change":1260,"volume":809,"transactions":9,"vwap":1258},"2026-02-18",25.058001,0.177,0.71,{"date":1262,"open":919,"high":1263,"low":919,"close":1263,"change":1264,"percent_change":1265,"volume":735,"transactions":9,"vwap":1263},"2026-02-17",24.881,0.099,0.4,{"date":1267,"open":666,"high":667,"low":868,"close":1268,"change":846,"percent_change":847,"volume":1269,"transactions":9,"vwap":1268},"2026-02-13",24.782,18100,{"date":1271,"open":1272,"high":779,"low":1272,"close":1273,"change":514,"percent_change":1274,"volume":973,"transactions":9,"vwap":1273},"2026-02-12",24.675,24.734,-0.88,{"date":1276,"open":565,"high":345,"low":688,"close":1277,"change":1278,"percent_change":79,"volume":1018,"transactions":9,"vwap":1277},"2026-02-11",24.954,0.035,{"date":1280,"open":838,"high":838,"low":1281,"close":1281,"change":1282,"percent_change":442,"volume":735,"transactions":9,"vwap":1281},"2026-02-10",24.919,-0.078,{"date":1284,"open":1285,"high":687,"low":347,"close":1286,"change":1287,"percent_change":1288,"volume":1083,"transactions":9,"vwap":1286},"2026-02-09",24.945,24.997,0.212,0.86,{"date":1290,"open":925,"high":1291,"low":925,"close":1291,"change":1292,"percent_change":1293,"volume":939,"transactions":9,"vwap":1291},"2026-02-06",24.785,0.392,1.61,{"date":1295,"open":1296,"high":1297,"low":942,"close":1297,"change":1298,"percent_change":307,"volume":984,"transactions":9,"vwap":1297},"2026-02-05",24.35,24.393,-0.112,{"date":1300,"open":259,"high":801,"low":872,"close":1301,"change":307,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-04",24.505,-1.84,10800,{"date":1305,"open":645,"high":645,"low":372,"close":1306,"change":1307,"percent_change":1308,"volume":835,"transactions":9,"vwap":1306},"2026-02-03",24.965,-0.406,-1.6,{"date":1310,"open":675,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":927,"transactions":9,"vwap":1311},"2026-02-02",25.371,25.19,0.191,0.76,{"date":1316,"open":675,"high":675,"low":1249,"close":1317,"change":1096,"percent_change":1023,"volume":1318,"transactions":9,"vwap":1317},"2026-01-30",25.18,2800,{"date":1320,"open":583,"high":1321,"low":354,"close":1322,"change":1323,"percent_change":1062,"volume":1324,"transactions":9,"vwap":1322},"2026-01-29",25.426,25.419,-0.102,13800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":835,"transactions":9,"vwap":1328},"2026-01-28",25.625,25.521,-0.447,-1.72,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-27",25.78,26.035999,25.968,0.073,0.28,7700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-26",25.95,25.99,25.895,0.054,0.21,12400,{"date":1348,"open":1349,"high":377,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-23",25.935,25.841,-0.255,-0.98,7200,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":-6,"volume":1359,"transactions":9,"vwap":1357},"2026-01-22",26.059999,26.096001,-0.001,2500,{"date":1361,"open":479,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":195,"volume":1012,"transactions":9,"vwap":1362},"2026-01-21",26.097,25.85,0.182,{"date":1366,"open":1367,"high":540,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-20",26.1,25.9,25.915,-0.473,-1.79,4200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":425,"volume":173,"transactions":9,"vwap":1377},"2026-01-16",26.445,26.46,26.388,-0.017,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":714,"transactions":9,"vwap":1384},"2026-01-15",26.44,26.45,26.4,26.405,0.366,1.41,{"date":1388,"open":1342,"high":1389,"low":486,"close":1389,"change":1390,"percent_change":661,"volume":1318,"transactions":9,"vwap":1389},"2026-01-14",26.039,0.068,{"date":1392,"open":433,"high":1393,"low":433,"close":1394,"change":1395,"percent_change":922,"volume":1396,"transactions":9,"vwap":1394},"2026-01-13",26.049999,25.971,-0.024,6800,{"date":1398,"open":23,"high":23,"low":1399,"close":1400,"change":1401,"percent_change":231,"volume":1402,"transactions":9,"vwap":1400},"2026-01-12",25.81,25.995,-0.175,15600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-09",26.031,26.207,26.17,0.448,1.74,5200,{"date":1412,"open":480,"high":1363,"low":1413,"close":1414,"change":1415,"percent_change":910,"volume":1416,"transactions":9,"vwap":1414},"2026-01-08",25.665,25.722,0.108,38300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":776,"volume":874,"transactions":9,"vwap":1421},"2026-01-07",25.65,25.705,25.614,0.008,{"date":1424,"open":399,"high":1425,"low":390,"close":1426,"change":1337,"percent_change":763,"volume":1427,"transactions":9,"vwap":1426},"2026-01-06",25.639,25.606,10500,{"date":1429,"open":1430,"high":390,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-05",24.4,25.326,0.466,1.87,6600,{"date":1436,"open":19,"high":1222,"low":19,"close":1222,"change":1278,"percent_change":79,"volume":700,"transactions":9,"vwap":1222},"2026-01-02",{"date":1438,"open":1009,"high":1439,"low":1009,"close":1439,"change":1440,"percent_change":1441,"volume":1318,"transactions":9,"vwap":1439},"2025-12-31",24.825,-0.222,-0.89,{"date":1443,"open":354,"high":681,"low":744,"close":1444,"change":1445,"percent_change":1446,"volume":173,"transactions":9,"vwap":1444},"2025-12-30",25.047001,-0.057,-0.23,{"date":1448,"open":565,"high":1317,"low":565,"close":1449,"change":1450,"percent_change":1074,"volume":1451,"transactions":9,"vwap":1449},"2025-12-29",25.104,-0.034,3300,{"date":1453,"open":345,"high":1454,"low":345,"close":1454,"change":1455,"percent_change":734,"volume":729,"transactions":9,"vwap":1454},"2025-12-26",25.138,-0.019,{"date":1457,"open":575,"high":592,"low":1249,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-24",25.157,-0.008,-0.03,7500,{"date":1463,"open":744,"high":820,"low":744,"close":820,"change":1464,"percent_change":707,"volume":900,"transactions":9,"vwap":820},"2025-12-23",0.141,{"date":1466,"open":1223,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":99,"volume":1471,"transactions":9,"vwap":1469},"2025-12-22",25.09,24.93,25.024,0.131,11600,{"date":1473,"open":347,"high":347,"low":1474,"close":1474,"change":1337,"percent_change":1475,"volume":787,"transactions":9,"vwap":1474},"2025-12-19",24.893,1.14,{"date":1477,"open":1478,"high":801,"low":931,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-18",24.665,24.613,0.225,0.92,5600,{"date":1484,"open":903,"high":903,"low":1485,"close":1486,"change":1487,"percent_change":375,"volume":1488,"transactions":9,"vwap":1486},"2025-12-17",24.387,24.388,-0.287,7100,{"date":1490,"open":1491,"high":1272,"low":193,"close":1272,"change":1492,"percent_change":1493,"volume":1063,"transactions":9,"vwap":1272},"2025-12-16",24.648,-0.136,-0.55,{"date":1495,"open":608,"high":1222,"low":1008,"close":1496,"change":1497,"percent_change":1498,"volume":684,"transactions":9,"vwap":1496},"2025-12-15",24.811,-0.092,-0.37,{"date":1500,"open":557,"high":557,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":809,"transactions":9,"vwap":1501},"2025-12-12",24.903,-0.347,-1.37,{"date":1505,"open":687,"high":592,"low":687,"close":592,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":592},"2025-12-11",0.305,1.22,8200,{"date":1510,"open":565,"high":565,"low":919,"close":1285,"change":1511,"percent_change":1512,"volume":848,"transactions":9,"vwap":1285},"2025-12-10",-0.047,-0.19,{"date":1514,"open":642,"high":642,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":700,"transactions":9,"vwap":1515},"2025-12-09",24.992,-0.002,-0.01,{"date":1519,"open":1520,"high":1249,"low":617,"close":1521,"change":1045,"percent_change":885,"volume":1522,"transactions":9,"vwap":1521},"2025-12-08",25.123,24.994,3000,{"date":1524,"open":681,"high":681,"low":744,"close":1525,"change":1526,"percent_change":514,"volume":1527,"transactions":9,"vwap":1525},"2025-12-05",25.034,-0.056,15400,{"date":1529,"open":1530,"high":1458,"low":1530,"close":1467,"change":1531,"percent_change":847,"volume":1434,"transactions":9,"vwap":1467},"2025-12-04",25.035,0.047,{"date":1533,"open":826,"high":575,"low":354,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-03",25.042999,-0.083,-0.33,18400,{"date":1539,"open":675,"high":675,"low":1540,"close":1540,"change":1541,"percent_change":204,"volume":1522,"transactions":9,"vwap":1540},"2025-12-02",25.126,-0.012,{"date":1543,"open":575,"high":575,"low":1454,"close":1454,"change":1544,"percent_change":1545,"volume":173,"transactions":9,"vwap":1454},"2025-12-01",-0.264,-1.04,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":20,"volume":714,"transactions":9,"vwap":1549},"2025-11-28",25.362,25.402,0.028,{"date":1552,"open":1553,"high":399,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":700,"transactions":9,"vwap":1554},"2025-11-26",25.35,25.374,0.098,0.39,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1038,"percent_change":1561,"volume":874,"transactions":9,"vwap":1560},"2025-11-25",25.105,25.276,1.05,{"date":1563,"open":1468,"high":1564,"low":1468,"close":1564,"change":1565,"percent_change":1566,"volume":1522,"transactions":9,"vwap":1564},"2025-11-24",25.013,0.456,1.86,{"date":1568,"open":1569,"high":229,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1482,"transactions":9,"vwap":1570},"2025-11-21",24.405,24.557,0.091,0.37,{"date":1574,"open":423,"high":681,"low":1575,"close":1576,"change":796,"percent_change":797,"volume":1577,"transactions":9,"vwap":1576},"2025-11-20",24.44,24.466,5500,{"date":1579,"open":1008,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":416,"volume":714,"transactions":9,"vwap":1580},"2025-11-19",24.795,24.744,0.086,{"date":1584,"open":1585,"high":930,"low":813,"close":1586,"change":1587,"percent_change":1588,"volume":984,"transactions":9,"vwap":1586},"2025-11-18",24.645,24.709,-0.064,-0.26,{"date":1590,"open":838,"high":838,"low":868,"close":1591,"change":1592,"percent_change":669,"volume":692,"transactions":9,"vwap":1591},"2025-11-17",24.773,-0.275,{"date":1594,"open":1595,"high":681,"low":1595,"close":1596,"change":1597,"percent_change":322,"volume":1598,"transactions":9,"vwap":1596},"2025-11-14",24.66,25.048,-0.029,10600,{"date":1600,"open":549,"high":549,"low":1601,"close":1601,"change":1602,"percent_change":899,"volume":1359,"transactions":9,"vwap":1601},"2025-11-13",25.077,-0.54,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1390,"percent_change":1608,"volume":1359,"transactions":9,"vwap":1607},"2025-11-12",25.725,25.56,25.617,0.27,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":735,"transactions":9,"vwap":1612},"2025-11-11",25.545,25.549,-0.076,-0.3,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1327,"change":1620,"percent_change":1621,"volume":173,"transactions":9,"vwap":1327},"2025-11-10",25.58,25.63,25.535,0.436,1.73,{"date":1623,"open":346,"high":1312,"low":346,"close":1624,"change":1625,"percent_change":886,"volume":747,"transactions":9,"vwap":1624},"2025-11-07",25.189,-0.167,{"date":1627,"open":711,"high":711,"low":441,"close":1628,"change":1629,"percent_change":1630,"volume":1410,"transactions":9,"vwap":1628},"2025-11-06",25.356,-0.164,-0.64,{"date":1632,"open":717,"high":1633,"low":433,"close":1633,"change":1634,"percent_change":1314,"volume":809,"transactions":9,"vwap":1633},"2025-11-05",25.52,0.193,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1512,"percent_change":1641,"volume":880,"transactions":9,"vwap":1640},"2025-11-04",25.42,25.48,25.325,25.327,-0.74,{"date":1643,"open":1644,"high":1644,"low":711,"close":1645,"change":1646,"percent_change":713,"volume":1647,"transactions":9,"vwap":1645},"2025-11-03",25.66,25.517,0.033,5400,{"date":1649,"open":1553,"high":717,"low":1553,"close":1650,"change":1651,"percent_change":425,"volume":1522,"transactions":9,"vwap":1650},"2025-10-31",25.484,-0.016,{"date":1653,"open":441,"high":1654,"low":441,"close":433,"change":734,"percent_change":442,"volume":792,"transactions":9,"vwap":433},"2025-10-30",25.677,{"date":1656,"open":1657,"high":1658,"low":440,"close":1617,"change":1659,"percent_change":393,"volume":1091,"transactions":9,"vwap":1617},"2025-10-29",25.62,25.7,-0.105,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":149,"volume":1522,"transactions":9,"vwap":1664},"2025-10-28",25.747,25.6,25.685,0.01,{"date":1667,"open":1657,"high":453,"low":1657,"close":1668,"change":1669,"percent_change":1670,"volume":894,"transactions":9,"vwap":1668},"2025-10-27",25.675,0.105,0.41,{"date":1672,"open":465,"high":465,"low":1673,"close":1674,"change":1675,"percent_change":1556,"volume":1676,"transactions":9,"vwap":1674},"2025-10-24",25.53,25.57,0.1,7600,{"date":1678,"open":1679,"high":399,"low":845,"close":399,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":399},"2025-10-23",25.348,0.457,1.83,6100,{"date":1684,"open":591,"high":421,"low":688,"close":1564,"change":1685,"percent_change":1686,"volume":1083,"transactions":9,"vwap":1564},"2025-10-22",-0.144,-0.57,{"date":1688,"open":1249,"high":1458,"low":1249,"close":1458,"change":1689,"percent_change":149,"volume":678,"transactions":9,"vwap":1458},"2025-10-21",0.009,{"date":1691,"open":744,"high":1692,"low":744,"close":1692,"change":1693,"percent_change":707,"volume":1694,"transactions":9,"vwap":1692},"2025-10-20",25.148,0.139,5000,{"date":1696,"open":666,"high":1697,"low":346,"close":1697,"change":1358,"percent_change":-6,"volume":764,"transactions":9,"vwap":1697},"2025-10-17",25.0090008,{"date":1699,"open":1312,"high":1553,"low":1700,"close":354,"change":1701,"percent_change":828,"volume":1702,"transactions":9,"vwap":354},"2025-10-16",25.0079994,-0.202,6000,{"date":1704,"open":697,"high":1705,"low":1706,"close":1707,"change":1358,"percent_change":-6,"volume":840,"transactions":9,"vwap":1707},"2025-10-15",25.375,25.202,25.212,{"date":1709,"open":567,"high":845,"low":1710,"close":1711,"change":1143,"percent_change":560,"volume":1712,"transactions":9,"vwap":1711},"2025-10-14",25.2,25.213,10900,{"date":1714,"open":354,"high":566,"low":667,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-13",25.167,0.328,1.32,17900,{"date":1720,"open":727,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1694,"transactions":9,"vwap":1722},"2025-10-10",25.31,24.839,-0.446,-1.76,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":212,"volume":692,"transactions":9,"vwap":1729},"2025-10-09",25.021999,25.335,25.285,-0.132,{"date":1732,"open":761,"high":1637,"low":1317,"close":1733,"change":86,"percent_change":129,"volume":1734,"transactions":9,"vwap":1733},"2025-10-08",25.417,3100,{"date":1736,"open":1317,"high":1737,"low":642,"close":1738,"change":1739,"percent_change":971,"volume":714,"transactions":9,"vwap":1738},"2025-10-07",25.269,25.197,-0.054,{"date":1741,"open":1728,"high":390,"low":567,"close":1742,"change":1743,"percent_change":349,"volume":1012,"transactions":9,"vwap":1742},"2025-10-06",25.251,-0.149,{"date":1745,"open":1746,"high":1637,"low":1747,"close":549,"change":1665,"percent_change":149,"volume":700,"transactions":9,"vwap":549},"2025-10-03",25.392,25.26,{"date":1749,"open":566,"high":549,"low":566,"close":424,"change":873,"percent_change":269,"volume":1372,"transactions":9,"vwap":424},"2025-10-02",{"date":1751,"open":1752,"high":432,"low":566,"close":566,"change":497,"percent_change":611,"volume":817,"transactions":9,"vwap":566},"2025-10-01",25.38,{"date":1754,"open":591,"high":845,"low":591,"close":845,"change":194,"percent_change":905,"volume":1482,"transactions":9,"vwap":845},"2025-09-30",{"date":1756,"open":727,"high":727,"low":1525,"close":681,"change":1460,"percent_change":322,"volume":1757,"transactions":9,"vwap":681},"2025-09-29",6300,{"date":1759,"open":1760,"high":1760,"low":1697,"close":1312,"change":1761,"percent_change":245,"volume":1762,"transactions":9,"vwap":1312},"2025-09-26",25.41,0.02,4700,{"date":1764,"open":1747,"high":1747,"low":362,"close":727,"change":971,"percent_change":1765,"volume":1766,"transactions":9,"vwap":727},"2025-09-25",-0.83,12300,{"date":1768,"open":1419,"high":1419,"low":592,"close":1752,"change":497,"percent_change":611,"volume":1769,"transactions":9,"vwap":1752},"2025-09-24",13500,{"date":1771,"open":377,"high":377,"low":1772,"close":1638,"change":1045,"percent_change":885,"volume":1773,"transactions":9,"vwap":1638},"2025-09-23",25.395,41900,{"date":1775,"open":406,"high":406,"low":433,"close":1633,"change":1685,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1633},"2025-09-22",-0.56,4100,{"date":1779,"open":1710,"high":406,"low":1710,"close":1780,"change":1781,"percent_change":489,"volume":1777,"transactions":9,"vwap":1780},"2025-09-19",25.664,0.014,{"date":1783,"open":697,"high":1419,"low":697,"close":1419,"change":1784,"percent_change":1785,"volume":1777,"transactions":9,"vwap":1419},"2025-09-18",0.246,0.97,{"date":1787,"open":1663,"high":1663,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":984,"transactions":9,"vwap":1788},"2025-09-17",25.404,-0.106,-0.42,{"date":1792,"open":433,"high":1619,"low":1638,"close":717,"change":1517,"percent_change":1045,"volume":1012,"transactions":9,"vwap":717},"2025-09-16",{"date":1794,"open":433,"high":1795,"low":433,"close":1633,"change":1796,"percent_change":713,"volume":840,"transactions":9,"vwap":1633},"2025-09-15",25.608,0.032,{"date":1798,"open":1658,"high":1658,"low":1799,"close":1800,"change":1801,"percent_change":401,"volume":804,"transactions":9,"vwap":1800},"2025-09-12",25.464,25.488,-0.052,{"date":1803,"open":575,"high":1804,"low":575,"close":398,"change":1805,"percent_change":149,"volume":1769,"transactions":9,"vwap":398},"2025-09-11",25.71,0.011,{"date":1807,"open":832,"high":1808,"low":832,"close":1809,"change":1011,"percent_change":922,"volume":1810,"transactions":9,"vwap":1809},"2025-09-10",25.68,25.529,181700,{"date":1812,"open":1721,"high":1674,"low":1721,"close":1813,"change":1814,"percent_change":13,"volume":1083,"transactions":9,"vwap":1813},"2025-09-09",25.551,0.001,{"date":1816,"open":432,"high":440,"low":1637,"close":440,"change":728,"percent_change":269,"volume":1817,"transactions":9,"vwap":440},"2025-09-08",8100,{"date":1819,"open":608,"high":1820,"low":608,"close":1821,"change":1822,"percent_change":124,"volume":1823,"transactions":9,"vwap":1821},"2025-09-05",25.525,25.391,0.12,2200,{"date":1825,"open":1618,"high":1618,"low":645,"close":1826,"change":1827,"percent_change":1265,"volume":1018,"transactions":9,"vwap":1826},"2025-09-04",25.271,0.101,{"date":1829,"open":421,"high":727,"low":767,"close":727,"change":13,"percent_change":13,"volume":927,"transactions":9,"vwap":727},"2025-09-03",{"date":1831,"open":826,"high":1317,"low":812,"close":727,"change":1832,"percent_change":1776,"volume":1833,"transactions":9,"vwap":727},"2025-09-02",-0.141,10100,{"date":1835,"open":583,"high":583,"low":681,"close":1836,"change":1837,"percent_change":1838,"volume":1396,"transactions":9,"vwap":1836},"2025-08-29",25.311,-0.122,-0.48,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":878,"volume":911,"transactions":9,"vwap":1841},"2025-08-28",25.433,0.109,{"date":1844,"open":1637,"high":1637,"low":1845,"close":1846,"change":1460,"percent_change":322,"volume":714,"transactions":9,"vwap":1846},"2025-08-27",25.321,25.324,{"date":1848,"open":583,"high":1849,"low":583,"close":1849,"change":1850,"percent_change":1851,"volume":741,"transactions":9,"vwap":1849},"2025-08-26",25.354,0.132,0.52,{"date":1853,"open":1760,"high":1760,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":729,"transactions":9,"vwap":1854},"2025-08-25",25.222,-0.198,-0.78,{"date":1858,"open":591,"high":1650,"low":591,"close":1637,"change":624,"percent_change":803,"volume":1859,"transactions":9,"vwap":1637},"2025-08-22",5300,{"date":1861,"open":1862,"high":1312,"low":1862,"close":1312,"change":149,"percent_change":873,"volume":1863,"transactions":9,"vwap":1312},"2025-08-21",25.084999,22100,{"date":1865,"open":1710,"high":1710,"low":345,"close":1249,"change":1242,"percent_change":104,"volume":1866,"transactions":9,"vwap":1249},"2025-08-20",7300,{"date":1868,"open":354,"high":592,"low":354,"close":1467,"change":322,"percent_change":1838,"volume":1577,"transactions":9,"vwap":1467},"2025-08-19",{"date":1870,"open":1249,"high":575,"low":635,"close":575,"change":1761,"percent_change":245,"volume":894,"transactions":9,"vwap":575},"2025-08-18",{"date":1872,"open":1760,"high":1760,"low":1312,"close":1312,"change":1873,"percent_change":70,"volume":700,"transactions":9,"vwap":1312},"2025-08-15",-0.13,{"date":1875,"open":433,"high":433,"low":583,"close":583,"change":1876,"percent_change":1877,"volume":1191,"transactions":9,"vwap":583},"2025-08-14",-0.113,-0.44,{"date":1879,"open":1606,"high":1606,"low":390,"close":1841,"change":1880,"percent_change":1881,"volume":1434,"transactions":9,"vwap":1841},"2025-08-13",-0.417,-1.61,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1363,"change":858,"percent_change":36,"volume":927,"transactions":9,"vwap":1363},"2025-08-12",25.775,25.861,25.732,{"date":1888,"open":440,"high":1889,"low":440,"close":1658,"change":1890,"percent_change":1891,"volume":1522,"transactions":9,"vwap":1658},"2025-08-11",25.8,0.077,0.3,{"date":1893,"open":406,"high":1658,"low":1894,"close":1895,"change":1896,"percent_change":1074,"volume":993,"transactions":9,"vwap":1895},"2025-08-08",25.554,25.623,-0.037,{"date":1898,"open":407,"high":479,"low":1663,"close":1644,"change":514,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1644},"2025-08-07",-0.85,5800,{"date":1902,"open":472,"high":377,"low":1903,"close":479,"change":560,"percent_change":195,"volume":1904,"transactions":9,"vwap":479},"2025-08-06",25.745,15800,{"date":1906,"open":1383,"high":1383,"low":1658,"close":1658,"change":1907,"percent_change":1302,"volume":1063,"transactions":9,"vwap":1658},"2025-08-05",-0.481,{"date":1909,"open":1342,"high":1910,"low":1342,"close":1910,"change":864,"percent_change":1561,"volume":1451,"transactions":9,"vwap":1910},"2025-08-04",26.181,{"date":1912,"open":1913,"high":1914,"low":1804,"close":486,"change":1614,"percent_change":1915,"volume":1916,"transactions":9,"vwap":486},"2025-08-01",26.02,26.25,-1.14,9800,{"date":1918,"open":1381,"high":1381,"low":1367,"close":530,"change":176,"percent_change":1919,"volume":1359,"transactions":9,"vwap":530},"2025-07-31",0.77,{"date":1921,"open":1922,"high":519,"low":377,"close":1923,"change":1512,"percent_change":753,"volume":771,"transactions":9,"vwap":1923},"2025-07-30",26.15,26.01,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1541,"percent_change":204,"volume":1930,"transactions":9,"vwap":1929},"2025-07-29",26.37,26.69,26.155,26.2,32900,{"date":1932,"open":1381,"high":1381,"low":529,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-28",26.212,-0.228,-0.86,8700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1381,"change":873,"percent_change":1115,"volume":1941,"transactions":9,"vwap":1381},"2025-07-25",26.27,26.67,18500,{"date":1943,"open":1944,"high":1926,"low":1945,"close":1946,"change":1517,"percent_change":1045,"volume":1191,"transactions":9,"vwap":1946},"2025-07-24",26.31,26.16,26.28,{"date":1948,"open":1949,"high":1949,"low":521,"close":1950,"change":624,"percent_change":1951,"volume":1712,"transactions":9,"vwap":1950},"2025-07-23",26.78,26.29,0.88,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1356,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1356},"2025-07-22",26.39,26.040001,-0.326,-1.24,26800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1241,"percent_change":1242,"volume":1964,"transactions":9,"vwap":1963},"2025-07-21",26.5,26.63,26.386,20200,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1926,"change":1278,"percent_change":713,"volume":1969,"transactions":9,"vwap":1926},"2025-07-18",26.74,26.35,24400,{"date":1971,"open":1929,"high":1972,"low":1973,"close":1974,"change":740,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-17",26.36,26.151,26.335,1.7,23700,{"date":1978,"open":704,"high":1343,"low":1658,"close":1343,"change":1979,"percent_change":905,"volume":1410,"transactions":9,"vwap":1343},"2025-07-16",0.175,{"date":1981,"open":1961,"high":1961,"low":407,"close":407,"change":1982,"percent_change":383,"volume":1983,"transactions":9,"vwap":407},"2025-07-15",-0.246,21800,{"date":1985,"open":1368,"high":1986,"low":1804,"close":1987,"change":1988,"percent_change":1265,"volume":1989,"transactions":9,"vwap":1987},"2025-07-14",25.98,25.966,0.103,37800,{"date":1991,"open":1393,"high":1393,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-11",25.77,25.863,-0.069,-0.27,16800,{"date":1998,"open":1999,"high":377,"low":448,"close":2000,"change":2001,"percent_change":713,"volume":2002,"transactions":9,"vwap":2000},"2025-07-10",25.83,25.932,0.034,26600,{"date":2004,"open":377,"high":377,"low":1658,"close":2005,"change":624,"percent_change":119,"volume":2006,"transactions":9,"vwap":2005},"2025-07-09",25.898,16100,{"date":2008,"open":377,"high":377,"low":1419,"close":2009,"change":2010,"percent_change":63,"volume":2011,"transactions":9,"vwap":2009},"2025-07-08",25.668,-0.186,10700,{"date":2013,"open":377,"high":377,"low":2014,"close":2015,"change":2016,"percent_change":1242,"volume":2017,"transactions":9,"vwap":2015},"2025-07-07",25.819,25.854,0.015,19600,{"date":2019,"open":2020,"high":1922,"low":2020,"close":2021,"change":2022,"percent_change":781,"volume":1537,"transactions":9,"vwap":2021},"2025-07-03",25.667,25.839,0.209,{"date":2024,"open":703,"high":703,"low":2025,"close":1618,"change":2026,"percent_change":307,"volume":2027,"transactions":9,"vwap":1618},"2025-07-02",25.532,-0.118,16400,{"date":2029,"open":377,"high":377,"low":1674,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-07-01",25.748,-0.212,-0.82,24200,{"date":2035,"open":2036,"high":2036,"low":407,"close":503,"change":864,"percent_change":1561,"volume":2037,"transactions":9,"vwap":503},"2025-06-30",26.97,38600,{"date":2039,"open":1368,"high":1368,"low":2040,"close":2041,"change":1415,"percent_change":910,"volume":2042,"transactions":9,"vwap":2041},"2025-06-27",25.572,25.689,20700,{"date":2044,"open":1618,"high":2045,"low":1760,"close":2046,"change":739,"percent_change":740,"volume":2047,"transactions":9,"vwap":2046},"2025-06-26",25.74,25.581,25300,{"date":2049,"open":2050,"high":2050,"low":1752,"close":399,"change":322,"percent_change":2051,"volume":2052,"transactions":9,"vwap":399},"2025-06-25",26.7,-0.47,42900,{"date":2054,"open":1341,"high":1341,"low":2055,"close":449,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":449},"2025-06-24",25.309,0.32,1.27,36000,{"date":2060,"open":697,"high":697,"low":2061,"close":674,"change":834,"percent_change":2062,"volume":2063,"transactions":9,"vwap":674},"2025-06-23",24.95,1.53,64900,{"date":2065,"open":175,"high":175,"low":1009,"close":784,"change":1550,"percent_change":20,"volume":2066,"transactions":9,"vwap":784},"2025-06-20",82500,{"date":2068,"open":617,"high":744,"low":608,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-06-18",24.862,24.612,9844.8,215100,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1517,"percent_change":2076,"volume":13,"transactions":9,"vwap":2075},"2018-02-22",0.25,-3.85,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":733,"percent_change":2080,"volume":173,"transactions":9,"vwap":2079},"2018-01-30",0.25999999,-7.14,{"date":2082,"open":1337,"high":1337,"low":1337,"close":1337,"change":2083,"percent_change":2084,"volume":692,"transactions":9,"vwap":1337},"2018-01-29",0.025,9.8,{"date":2086,"open":1337,"high":1337,"low":2087,"close":2087,"change":1517,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2018-01-26",0.255,-3.77,11500,{"date":2091,"open":624,"high":1337,"low":624,"close":2092,"change":2016,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2018-01-25",0.26499999,6,58000,{"date":2096,"open":2075,"high":2075,"low":2075,"close":2075,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2075},"2018-01-24",{"date":2098,"open":2075,"high":2075,"low":2075,"close":2075,"change":2083,"percent_change":2099,"volume":735,"transactions":9,"vwap":2075},"2018-01-23",11.11,{"date":2101,"open":2102,"high":2087,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2018-01-22",0.235,0.22499999,-0.015,-6.25,36500,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2016,"percent_change":2110,"volume":1359,"transactions":9,"vwap":2109},"2018-01-19",0.23999999,6.67,{"date":2112,"open":2103,"high":2103,"low":2103,"close":2103,"change":1517,"percent_change":2113,"volume":1694,"transactions":9,"vwap":2103},"2018-01-18",-4.26,{"date":2115,"open":2102,"high":2102,"low":2102,"close":2102,"change":776,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2102},"2018-01-17",14.63,20000,{"date":2119,"open":780,"high":780,"low":780,"close":780,"change":13,"percent_change":13,"volume":735,"transactions":9,"vwap":780},"2018-01-16",{"date":2121,"open":780,"high":780,"low":780,"close":780,"change":13,"percent_change":13,"volume":2122,"transactions":9,"vwap":780},"2018-01-12",83700,{"date":2124,"open":780,"high":780,"low":780,"close":780,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":780},"2018-01-11",-0.005,-2.38,15000,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2130},"2018-01-10",0.20999999,{"date":2132,"open":2130,"high":2130,"low":2130,"close":2130,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2130},"2018-01-09",{"date":2134,"open":2130,"high":2130,"low":780,"close":2130,"change":1517,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2130},"2018-01-08",-4.55,24500,{"date":2138,"open":86,"high":86,"low":86,"close":86,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":86},"2018-01-05",{"date":2140,"open":2102,"high":2102,"low":86,"close":86,"change":1517,"percent_change":2141,"volume":2142,"transactions":9,"vwap":86},"2018-01-04",-4.35,51000,{"date":2144,"open":624,"high":624,"low":2103,"close":624,"change":776,"percent_change":499,"volume":2145,"transactions":9,"vwap":624},"2018-01-03",9000,{"date":2147,"open":2148,"high":2148,"low":176,"close":176,"change":733,"percent_change":2149,"volume":2150,"transactions":9,"vwap":176},"2018-01-02",0.215,-9.09,64500,{"date":2152,"open":2103,"high":624,"low":86,"close":86,"change":733,"percent_change":2153,"volume":2154,"transactions":9,"vwap":86},"2017-12-29",-8.33,29000,{"date":2156,"open":2109,"high":2109,"low":2109,"close":2109,"change":1665,"percent_change":2157,"volume":173,"transactions":9,"vwap":2109},"2017-12-28",4.35,{"date":2159,"open":624,"high":624,"low":624,"close":624,"change":1665,"percent_change":2160,"volume":2161,"transactions":9,"vwap":624},"2017-12-27",4.55,7000,{"date":2163,"open":86,"high":86,"low":86,"close":86,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":86},"2017-12-26",{"date":2165,"open":86,"high":86,"low":86,"close":86,"change":13,"percent_change":13,"volume":2166,"transactions":9,"vwap":86},"2017-12-22",4000,{"date":2168,"open":86,"high":86,"low":86,"close":86,"change":1665,"percent_change":2169,"volume":1694,"transactions":9,"vwap":86},"2017-12-21",4.76,{"date":2171,"open":2130,"high":2130,"low":2130,"close":2130,"change":13,"percent_change":13,"volume":2172,"transactions":9,"vwap":2130},"2017-12-20",11000,{"date":2174,"open":2130,"high":2130,"low":2130,"close":2130,"change":2125,"percent_change":2175,"volume":1694,"transactions":9,"vwap":2130},"2017-12-19",-2.33,{"date":2177,"open":2148,"high":2148,"low":2148,"close":2148,"change":13,"percent_change":13,"volume":1702,"transactions":9,"vwap":2148},"2017-12-18",{"date":2179,"open":2148,"high":2148,"low":2148,"close":2148,"change":13,"percent_change":13,"volume":1694,"transactions":9,"vwap":2148},"2017-12-15",{"date":2181,"open":176,"high":2148,"low":176,"close":2148,"change":1665,"percent_change":2182,"volume":2136,"transactions":9,"vwap":2148},"2017-12-14",4.88,{"date":2184,"open":176,"high":780,"low":176,"close":780,"change":2125,"percent_change":2126,"volume":2185,"transactions":9,"vwap":780},"2017-12-13",10000,{"date":2187,"open":2130,"high":2130,"low":2130,"close":2130,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2130},"2017-12-12",{"date":2189,"open":2148,"high":2148,"low":2130,"close":2130,"change":1517,"percent_change":2135,"volume":1461,"transactions":9,"vwap":2130},"2017-12-11",{"date":2191,"open":2130,"high":86,"low":2130,"close":86,"change":1761,"percent_change":2192,"volume":993,"transactions":9,"vwap":86},"2017-12-08",10,{"date":2194,"open":176,"high":176,"low":176,"close":176,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":176},"2017-12-07",{"date":180,"open":2109,"high":2109,"low":176,"close":176,"change":1045,"percent_change":2196,"volume":2197,"transactions":9,"vwap":176},-16.67,56600]