[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYLG":3,"homepage-market-summary":28,"stock-historical-RYLG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RYLG","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},"Global X Russell 2000 Covered Call & Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6107,1.3272,"Monthly",{"close":17,"open":18,"high":18,"low":17,"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},23.655,23.77,23.7664,-0.1114,-0.47,2347.2199,25.25,21.251,2576.5864935378486,60.1,1004,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"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":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.62,2720,992623.209878,19.39,"2025-04-24",[182,185,192,201,211,220,231,241,251,259,268,278,288,297,306,313,320,330,338,347,355,364,373,382,390,398,408,417,428,436,442,452,460,470,478,488,496,504,511,521,528,536,547,554,563,571,580,590,598,607,616,625,634,645,654,661,669,678,686,695,703,710,716,722,730,735,741,747,753,760,766,771,777,781,787,792,799,805,811,816,823,830,837,843,849,855,863,869,876,881,888,893,899,907,914,919,927,936,944,953,958,962,967,971,976,981,987,994,1001,1006,1014,1022,1027,1034,1041,1044,1052,1057,1065,1071,1079,1084,1090,1098,1105,1112,1121,1127,1132,1139,1144,1152,1157,1163,1169,1174,1180,1185,1190,1196,1202,1206,1212,1220,1225,1230,1236,1243,1250,1258,1264,1271,1279,1286,1292,1295,1302,1308,1311,1315,1322,1328,1333,1339,1342,1347,1352,1358,1363,1370,1377,1382,1390,1397,1401,1406,1410,1414,1419,1426,1432,1436,1441,1446,1451,1455,1459,1465,1471,1478,1484,1490,1499,1506,1511,1515,1520,1525,1530,1533,1539,1543,1547,1550,1556,1559,1562,1567,1569,1573,1577,1583,1589,1594,1598,1603,1610,1615,1623,1629,1635,1643,1647,1652,1658,1662,1665,1671,1676,1681,1687,1692,1697,1702,1706,1711,1714,1718,1722,1726,1732,1738,1742,1749,1757,1761,1763,1768,1774,1777,1782,1786,1792,1795,1800,1805,1811,1816,1822,1826,1832,1838,1841,1847,1853,1857,1862,1866,1871,1876,1881,1886,1891,1895,1900,1905,1911,1918,1924,1928,1931,1936,1942,1947,1952,1956,1960,1965,1970,1974,1981,1985,1990,1996,2002,2007,2012,2020,2025,2032,2036,2041,2047,2053,2058,2064,2069,2072,2074,2077,2082,2087,2092,2099,2102,2106,2112,2116,2122,2126,2131,2137,2143,2149,2155,2160,2164,2169,2173,2178,2182,2189,2194,2198,2205,2209,2217,2224,2229,2234,2239,2245,2250,2256,2262,2267,2272,2278,2283,2287,2292,2297,2303,2309,2315,2321,2326,2332,2336,2339,2344,2347,2353,2359,2365],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},67,23.7374,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":157,"volume":189,"transactions":190,"vwap":191},"2026-10-05",23.839,0.1293,643.2446,61,23.7865,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",23.6101,23.6371,0.1707,0.73,516.9707,46,23.6219,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",23.275,23.56,23.4664,0.047,0.2,2149.9104,84,23.4644,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":150,"volume":217,"transactions":218,"vwap":219},"2026-09-30",23.51,23.52,23.4194,0.01,517.2014,40,23.5001,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",23.46,23.525,23.375,23.4094,-0.1082,-0.46,2063.8154,47,23.4446,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.48,23.5886,23.5176,-0.1251,-0.53,4005.036145,85,23.5185,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.58,23.6427,23.572,0.0827,0.35,1482.0104,45,23.5979,{"date":252,"open":253,"high":253,"low":204,"close":204,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",23.6,-0.0686,-0.29,861.3316,65,23.57,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",23.81,23.6286,-0.3256,-1.36,409.7756,64,23.7623,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",23.98,23.895,23.9542,0.0914,0.38,633.5211,56,23.9552,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",23.82,23.9,23.8628,0.0121,0.05,2927.3111,78,23.8797,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",23.805,23.8507,-0.162,-0.67,784.583,44,23.8113,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",24.12,24.0127,0.1777,0.75,1767.485,50,24.1137,{"date":307,"open":270,"high":308,"low":243,"close":309,"change":310,"percent_change":227,"volume":311,"transactions":257,"vwap":312},"2026-09-16",24.075,23.835,-0.1095,4931.79,23.9522,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":295,"vwap":319},"2026-09-15",23.9445,-0.212,-0.88,194.417,23.9857,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.115,24.21,24.1565,-0.0733,-0.3,1150.4874,66,24.1431,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",24.2298,0.1366,0.57,287.8298,58,24.249,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",24.19,24.0932,-0.2418,-0.99,2378.814035,54,24.1892,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":276,"vwap":354},"2026-09-09",24.63,24.335,-0.34,-1.38,5202.846,24.4223,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":257,"vwap":363},"2026-09-08",24.65,24.675,24.645,-0.0233,-0.09,1253.347,24.6555,{"date":365,"open":357,"high":366,"low":357,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",24.7,24.6983,0.0461,0.19,818.048,51,24.6768,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",24.601,24.6522,0.0765,0.31,268.700205,48,24.6049,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":218,"vwap":389},"2026-09-02",24.53,24.5757,0.2804,1.15,481.076633,24.5288,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",24.2953,-0.2697,-1.1,218.865434,38,24.3787,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",24.555,24.565,24.54,-0.1231,-0.5,1261.0884,74,24.5557,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":190,"vwap":416},"2026-08-28",24.87,24.89,24.6881,-0.1933,-0.78,1042.277,24.8147,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",24.8,24.9068,24.77,24.8814,0.0171,0.07,9509.2164,113,24.8354,{"date":429,"open":411,"high":411,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":345,"vwap":435},"2026-08-26",24.854,24.8643,0.0066,0.03,534.2743,24.8754,{"date":437,"open":410,"high":410,"low":438,"close":438,"change":439,"percent_change":378,"volume":440,"transactions":266,"vwap":441},"2026-08-25",24.8577,0.0776,550.4148,24.8683,{"date":443,"open":421,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",24.88,24.7301,24.7801,-0.2543,-1.02,4795.167,73,24.8171,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":125,"volume":457,"transactions":458,"vwap":459},"2026-08-21",24.9899,25.0344,0.1161,1994.2632,42,25.0133,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",24.98,24.99,24.9183,-0.1926,-0.77,6336.5632,81,24.9873,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":79,"volume":476,"transactions":276,"vwap":477},"2026-08-19",25.1,25.2,25.1109,0.0859,1489.9104,25.1466,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",25.06,25.115,25.025,-0.2065,-0.82,1156.8438,55,25.0904,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":295,"vwap":495},"2026-08-17",25.23,25.2315,0.0265,0.11,535.0782,25.2204,{"date":497,"open":473,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":371,"vwap":503},"2026-08-14",25.205,25.195,0.0577,0.23,1046.3846,25.2038,{"date":505,"open":23,"high":23,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":249,"vwap":510},"2026-08-13",25.1473,0.0403,0.16,1464.8828,25.2369,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",25.14,25.0854,25.107,0.099,0.4,1307.8616,43,25.1293,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":459},"2026-08-11",25.008,0.0726,0.29,89.1116,32,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":326,"volume":533,"transactions":534,"vwap":535},"2026-08-10",24.985,24.9354,-0.075,352.4556,57,24.9973,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",24.93,25.05,24.9101,25.0104,0.1499,0.6,1886.174426,53,24.9848,{"date":548,"open":454,"high":454,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":545,"vwap":553},"2026-08-06",24.8605,-0.0661,-0.27,488.6458,24.9063,{"date":555,"open":556,"high":463,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":257,"vwap":562},"2026-08-05",24.97,24.9,24.9266,-0.0777,-0.31,4396.3887,24.9624,{"date":564,"open":565,"high":566,"low":421,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":229,"vwap":570},"2026-08-04",24.796,25.0043,0.317,1.28,7230.4527,24.8303,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":345,"vwap":579},"2026-08-03",24.525,24.6873,24.47,0.3229,1.33,4454.5602,24.4817,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":255,"volume":587,"transactions":588,"vwap":589},"2026-07-31",24.3801,24.4499,24.205,24.3644,-0.0697,2312.404,52,24.3049,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":568,"volume":596,"transactions":588,"vwap":597},"2026-07-30",24.31,24.4341,24.28,0.3078,3013.8698,24.2913,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",24.2799,24.1263,-0.3048,-1.25,439.3308,36,24.2597,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",24.42,24.4311,0.0039,0.02,502.0019,24,24.4209,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":328,"vwap":624},"2026-07-27",24.34,24.4272,24.2901,0.1319,0.54,1531.5527,24.3588,{"date":626,"open":627,"high":628,"low":392,"close":392,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",24.3,24.46,-0.0087,-0.04,2669.4866,60,24.3798,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",24.32,24.38,24.241,24.304,-0.1823,-0.74,1438.1556,70,24.3001,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":237,"volume":651,"transactions":652,"vwap":653},"2026-07-22",24.56,24.59,24.4863,-0.1303,1400.5876,59,24.3222,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":295,"vwap":660},"2026-07-21",24.6166,0.2554,1.05,351.9756,24.5634,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":336,"vwap":668},"2026-07-20",24.4803,24.3612,-0.2474,-1.01,3022.3136,24.4317,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":229,"vwap":677},"2026-07-17",24.66,24.5,24.6086,-0.035,-0.14,859.3592,24.585,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",24.6436,-0.0057,-0.02,62.5966,30,24.6502,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":229,"vwap":694},"2026-07-15",24.82,24.62,24.6493,0.1059,0.43,935.8611,24.6699,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",24.5434,0.0879,0.36,351.7111,41,24.8179,{"date":704,"open":357,"high":357,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":486,"vwap":709},"2026-07-13",24.4555,-0.1625,-0.66,1514.3511,24.6001,{"date":711,"open":402,"high":712,"low":575,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",24.618,-0.037,-0.15,1500,{"date":717,"open":357,"high":718,"low":357,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",24.655,0.233,0.95,200,{"date":723,"open":724,"high":647,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",24.55,24.385,24.422,-0.139,-0.57,1100,{"date":731,"open":421,"high":421,"low":647,"close":732,"change":733,"percent_change":293,"volume":734,"transactions":9,"vwap":732},"2026-07-07",24.561,-0.165,2200,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":622,"volume":740,"transactions":9,"vwap":738},"2026-07-06",24.67,24.726,0.134,600,{"date":742,"open":743,"high":743,"low":609,"close":744,"change":745,"percent_change":746,"volume":715,"transactions":9,"vwap":744},"2026-07-02",24.86,24.592,-0.106,-0.43,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":740,"transactions":9,"vwap":750},"2026-07-01",24.805,24.698,-0.012,-0.05,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":378,"volume":759,"transactions":9,"vwap":757},"2026-06-30",24.57,24.76,24.71,0.076,4100,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":105,"volume":765,"transactions":9,"vwap":763},"2026-06-29",24.538,24.634,0.058,2900,{"date":767,"open":384,"high":768,"low":384,"close":769,"change":206,"percent_change":369,"volume":770,"transactions":9,"vwap":769},"2026-06-26",24.6,24.576,700,{"date":772,"open":647,"high":421,"low":773,"close":774,"change":775,"percent_change":57,"volume":776,"transactions":9,"vwap":774},"2026-06-25",24.48,24.529,0.109,5900,{"date":778,"open":384,"high":768,"low":609,"close":609,"change":779,"percent_change":780,"volume":729,"transactions":9,"vwap":609},"2026-06-24",0.06,0.25,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":170,"volume":786,"transactions":9,"vwap":784},"2026-06-23",24.44,24.36,-0.173,2600,{"date":788,"open":724,"high":768,"low":773,"close":789,"change":790,"percent_change":612,"volume":791,"transactions":9,"vwap":789},"2026-06-22",24.533,0.005,1200,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",24.355,24.528,0.302,1.25,2000,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":746,"volume":804,"transactions":9,"vwap":802},"2026-06-17",24.52,24.226,-0.104,1300,{"date":806,"open":773,"high":773,"low":636,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",24.33,-0.091,-0.37,2800,{"date":812,"open":618,"high":647,"low":618,"close":813,"change":814,"percent_change":699,"volume":815,"transactions":9,"vwap":813},"2026-06-15",24.421,0.087,10700,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":100,"volume":822,"transactions":9,"vwap":820},"2026-06-12",24.37,24.49,24.334,0.128,1700,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":715,"transactions":9,"vwap":826},"2026-06-11",23.97,24.206,23.91,0.447,1.88,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",23.84,23.759,-0.149,-0.62,400,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":87,"volume":740,"transactions":9,"vwap":840},"2026-06-09",23.755,23.908,23.64,0.052,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":543,"volume":848,"transactions":9,"vwap":846},"2026-06-08",23.89,23.856,0.143,500,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":174,"transactions":9,"vwap":852},"2026-06-05",24.025,23.713,-0.548,-2.26,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",24.11,24.35,24.261,0.206,0.86,1400,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":770,"transactions":9,"vwap":866},"2026-06-03",24.1,24.055,-0.235,-0.97,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":130,"volume":875,"transactions":9,"vwap":872},"2026-06-02",24.17,24.29,24.13,0.21,3800,{"date":877,"open":878,"high":857,"low":878,"close":879,"change":532,"percent_change":560,"volume":880,"transactions":9,"vwap":879},"2026-06-01",23.92,24.08,1900,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":875,"transactions":9,"vwap":885},"2026-05-29",23.99,24.23,24.155,-0.055,-0.23,{"date":889,"open":873,"high":890,"low":873,"close":323,"change":891,"percent_change":892,"volume":791,"transactions":9,"vwap":323},"2026-05-28",24.24,0.105,0.44,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":612,"percent_change":898,"volume":798,"transactions":9,"vwap":897},"2026-05-27",24.22,24.040001,24.105,0.08,{"date":900,"open":901,"high":299,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-26",24.049999,24.030001,24.084999,0.257,1.08,4900,{"date":908,"open":909,"high":271,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",23.76,23.828,0.161,0.68,1600,{"date":915,"open":204,"high":916,"low":204,"close":916,"change":917,"percent_change":918,"volume":770,"transactions":9,"vwap":916},"2026-05-21",23.667,0.197,0.84,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-20",23.135,23.5,23.47,0.411,1.78,3900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-19",23.040001,23.23,22.95,23.059,-0.163,-0.7,2400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":786,"transactions":9,"vwap":941},"2026-05-18",23.27,23.36,23.16,23.222,-0.279,-1.19,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",23.86,23.865,23.44,23.501,-0.389,-1.63,2500,{"date":954,"open":845,"high":845,"low":955,"close":845,"change":956,"percent_change":957,"volume":729,"transactions":9,"vwap":845},"2026-05-14",23.87,0.077,0.32,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":612,"percent_change":898,"volume":729,"transactions":9,"vwap":961},"2026-05-13",23.78,23.813,{"date":963,"open":922,"high":964,"low":965,"close":964,"change":966,"percent_change":21,"volume":804,"transactions":9,"vwap":964},"2026-05-12",23.793,23.49,-0.113,{"date":968,"open":832,"high":969,"low":832,"close":970,"change":758,"percent_change":957,"volume":729,"transactions":9,"vwap":970},"2026-05-11",23.945,23.906,{"date":972,"open":290,"high":946,"low":290,"close":973,"change":974,"percent_change":975,"volume":913,"transactions":9,"vwap":973},"2026-05-08",23.83,0.124,0.52,{"date":977,"open":978,"high":960,"low":978,"close":979,"change":980,"percent_change":343,"volume":804,"transactions":9,"vwap":979},"2026-05-07",23.68,23.706,-0.236,{"date":982,"open":955,"high":983,"low":955,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-06",23.942,0.262,1.11,300,{"date":988,"open":989,"high":990,"low":989,"close":978,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":978},"2026-05-05",23.41,23.75,0.288,1.23,2700,{"date":995,"open":996,"high":258,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-04",23.515,23.392,-0.103,-0.44,4300,{"date":1002,"open":965,"high":1003,"low":965,"close":1004,"change":1005,"percent_change":369,"volume":759,"transactions":9,"vwap":1004},"2026-05-01",23.545,23.495,0.044,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-04-30",23.19,23.451,23.125,0.403,1.75,3000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-29",23.2,22.99,23.048,-0.077,-0.33,4200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1010,"change":887,"percent_change":1026,"volume":848,"transactions":9,"vwap":1010},"2026-04-28",23.11,23.15,-0.98,{"date":1028,"open":1029,"high":989,"low":1030,"close":1031,"change":1032,"percent_change":493,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",23.3,23.29,23.355,0.026,8600,{"date":1035,"open":1036,"high":1031,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":993,"transactions":9,"vwap":1038},"2026-04-24",23.265,23.185,23.329,0.129,0.56,{"date":1042,"open":989,"high":989,"low":921,"close":1016,"change":1043,"percent_change":809,"volume":798,"transactions":9,"vwap":1016},"2026-04-23",-0.086,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-04-22",23.26,23.286,23.21,0.15,0.65,900,{"date":1053,"open":989,"high":989,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":740,"transactions":9,"vwap":1054},"2026-04-21",23.136,-0.185,-0.79,{"date":1058,"open":1046,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-20",23.35,23.141,23.321,-0.029,-0.12,7300,{"date":1066,"open":1067,"high":213,"low":1067,"close":1059,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-04-17",23.195,0.396,1.73,16500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":880,"transactions":9,"vwap":1076},"2026-04-16",22.935,23.014999,22.91,22.954,-0.026,-0.11,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":764,"percent_change":780,"volume":174,"transactions":9,"vwap":1083},"2026-04-15",23.14,22.945,22.98,{"date":1085,"open":1086,"high":1082,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1013,"transactions":9,"vwap":1087},"2026-04-14",22.9,22.922,0.135,0.59,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-13",22.63,22.79,22.787,0.159,0.7,4500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":675,"volume":1104,"transactions":9,"vwap":1102},"2026-04-10",22.581,22.71,22.628,-0.031,3100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":993,"transactions":9,"vwap":1108},"2026-04-09",22.575,22.659,22.56,0.139,0.62,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",22.51,22.582,22.49,22.52,0.381,1.72,2300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1126,"volume":770,"transactions":9,"vwap":1125},"2026-04-07",22.16,22.059999,22.139,0,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1125,"change":1131,"percent_change":274,"volume":1051,"transactions":9,"vwap":1125},"2026-04-06",22.176,22.049999,0.084,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":739,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-02",22.017,22.055,22,0.61,800,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":836,"transactions":9,"vwap":1141},"2026-04-01",21.921,0.108,0.5,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":935,"transactions":9,"vwap":1149},"2026-03-31",21.535,21.83,21.5,21.813,0.562,2.64,{"date":1153,"open":1154,"high":1154,"low":24,"close":24,"change":1155,"percent_change":1156,"volume":770,"transactions":9,"vwap":24},"2026-03-30",21.41,-0.199,-0.93,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":603,"volume":765,"transactions":9,"vwap":1161},"2026-03-27",21.67,21.44,21.45,-0.272,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":765,"transactions":9,"vwap":1166},"2026-03-26",21.95,21.722,-0.283,-1.29,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":720,"volume":740,"transactions":9,"vwap":1172},"2026-03-25",21.953,22.0049992,0.208,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":874,"volume":810,"transactions":9,"vwap":1178},"2026-03-24",21.57,21.9,21.797,0.045,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":87,"percent_change":1184,"volume":986,"transactions":9,"vwap":1183},"2026-03-23",21.69,21.752,1.02,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":21,"percent_change":1189,"volume":740,"transactions":9,"vwap":1188},"2026-03-20",21.71,21.532,-2.14,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1096,"volume":786,"transactions":9,"vwap":1193},"2026-03-19",21.75,22.0020008,21.734,0.153,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1051,"transactions":9,"vwap":1199},"2026-03-18",21.905,21.849,-0.344,-1.55,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":100,"volume":986,"transactions":9,"vwap":1204},"2026-03-17",22.193,0.116,{"date":1207,"open":1208,"high":1208,"low":1130,"close":1209,"change":719,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-16",22.245,22.077,1.07,3300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":715,"transactions":9,"vwap":1217},"2026-03-13",21.92,22.07,21.78,21.844,-0.078,-0.36,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":227,"percent_change":1224,"volume":848,"transactions":9,"vwap":1223},"2026-03-12",21.96,21.922,-2.06,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":80,"volume":810,"transactions":9,"vwap":1228},"2026-03-11",22.19,22.382,0.032,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":746,"volume":1235,"transactions":9,"vwap":1233},"2026-03-10",22.57,22.35,-0.096,3400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1184,"volume":1242,"transactions":9,"vwap":1239},"2026-03-09",21.97,22.446,21.65,0.226,4600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1211,"transactions":9,"vwap":1247},"2026-03-06",22.43,22.105,22.22,-0.471,-2.08,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1000,"transactions":9,"vwap":1255},"2026-03-05",22.65,22.7,22.53,22.691,-0.379,-1.64,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":862,"transactions":9,"vwap":1261},"2026-03-04",22.908,23.07,0.223,0.98,{"date":1265,"open":1266,"high":1083,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":993,"transactions":9,"vwap":1268},"2026-03-03",22.73,22.48,22.847,-0.339,-1.46,{"date":1272,"open":1273,"high":1048,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-02",22.89,22.84,23.186,0.204,0.89,2100,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":822,"transactions":9,"vwap":1283},"2026-02-27",22.875,23.02,22.982,-0.357,-1.53,{"date":1287,"open":1288,"high":1059,"low":1289,"close":1290,"change":1291,"percent_change":43,"volume":810,"transactions":9,"vwap":1290},"2026-02-26",23.17,23.011999,23.339,0.112,{"date":1293,"open":1010,"high":1046,"low":1010,"close":1294,"change":891,"percent_change":57,"volume":1138,"transactions":9,"vwap":1294},"2026-02-25",23.227,{"date":1296,"open":1297,"high":1025,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":810,"transactions":9,"vwap":1299},"2026-02-24",23.09,22.97,23.122,0.261,1.14,{"date":1303,"open":1304,"high":1304,"low":1274,"close":1305,"change":1306,"percent_change":1307,"volume":862,"transactions":9,"vwap":1305},"2026-02-23",23.18,22.861,-0.439,-1.88,{"date":1309,"open":1310,"high":939,"low":1024,"close":1029,"change":1126,"percent_change":1126,"volume":993,"transactions":9,"vwap":1029},"2026-02-20",23.235,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1029,"change":1179,"percent_change":369,"volume":880,"transactions":9,"vwap":1029},"2026-02-19",23.33,23.08,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":43,"volume":791,"transactions":9,"vwap":1320},"2026-02-18",23.25,23.419,23.225,23.255,0.111,{"date":1323,"open":1016,"high":1016,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":913,"transactions":9,"vwap":1325},"2026-02-17",22.86,23.144,0.028,0.12,{"date":1329,"open":1317,"high":1317,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":729,"transactions":9,"vwap":1330},"2026-02-13",23.116,0.259,1.13,{"date":1334,"open":1029,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1104,"transactions":9,"vwap":1336},"2026-02-12",23.395,22.857,-0.393,-1.69,{"date":1340,"open":1016,"high":1317,"low":1025,"close":1317,"change":1341,"percent_change":1219,"volume":1021,"transactions":9,"vwap":1317},"2026-02-11",-0.085,{"date":1343,"open":1344,"high":222,"low":1345,"close":1345,"change":1346,"percent_change":714,"volume":822,"transactions":9,"vwap":1345},"2026-02-10",23.42,23.335,-0.036,{"date":1348,"open":1349,"high":1344,"low":1350,"close":1350,"change":1351,"percent_change":622,"volume":952,"transactions":9,"vwap":1350},"2026-02-09",23.4,23.371,0.126,{"date":1353,"open":1354,"high":938,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1000,"transactions":9,"vwap":1355},"2026-02-06",22.87,23.245,0.744,3.31,{"date":1359,"open":1093,"high":1093,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":862,"transactions":9,"vwap":1360},"2026-02-05",22.501,-0.398,-1.74,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":728,"volume":1369,"transactions":9,"vwap":1367},"2026-02-04",23.32,22.64,22.899,-0.132,5800,{"date":1371,"open":1372,"high":940,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":906,"transactions":9,"vwap":1374},"2026-02-03",23.13,22.818,23.031,-0.002,-0.01,{"date":1378,"open":1379,"high":1297,"low":1379,"close":1380,"change":1381,"percent_change":173,"volume":822,"transactions":9,"vwap":1380},"2026-02-02",22.895,23.033001,0.227,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-30",22.93,22.77,22.806,-0.251,-1.09,5000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1376,"volume":1396,"transactions":9,"vwap":1393},"2026-01-29",23,23.056999,22.92,-0.003,6300,{"date":1398,"open":1037,"high":1037,"low":1282,"close":1399,"change":1400,"percent_change":551,"volume":1138,"transactions":9,"vwap":1399},"2026-01-28",23.059999,-0.063,{"date":1402,"open":1392,"high":1403,"low":1392,"close":1404,"change":956,"percent_change":1405,"volume":804,"transactions":9,"vwap":1404},"2026-01-27",23.126,23.123,0.33,{"date":1407,"open":1304,"high":1304,"low":1408,"close":1408,"change":1409,"percent_change":351,"volume":810,"transactions":9,"vwap":1408},"2026-01-26",23.046,-0.079,{"date":1411,"open":1412,"high":1059,"low":1297,"close":1010,"change":1413,"percent_change":603,"volume":798,"transactions":9,"vwap":1010},"2026-01-23",23.34,-0.293,{"date":1415,"open":1416,"high":965,"low":1417,"close":1417,"change":1418,"percent_change":334,"volume":935,"transactions":9,"vwap":1417},"2026-01-22",23.455,23.418,0.133,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1064,"transactions":9,"vwap":1423},"2026-01-21",23.016001,23.31,23.285,0.366,1.6,{"date":1427,"open":1252,"high":1428,"low":1252,"close":1429,"change":1430,"percent_change":1431,"volume":935,"transactions":9,"vwap":1429},"2026-01-20",23.087,22.919,-0.371,-1.59,{"date":1433,"open":1434,"high":222,"low":1434,"close":1030,"change":612,"percent_change":1435,"volume":729,"transactions":9,"vwap":1030},"2026-01-16",23.28,0.09,{"date":1437,"open":1438,"high":1365,"low":938,"close":938,"change":1439,"percent_change":692,"volume":1440,"transactions":9,"vwap":938},"2026-01-15",23.308,0.1,1800,{"date":1442,"open":1083,"high":1288,"low":1083,"close":1288,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1288},"2026-01-14",0.097,0.42,3200,{"date":1447,"open":1399,"high":921,"low":1399,"close":1448,"change":1449,"percent_change":1450,"volume":765,"transactions":9,"vwap":1448},"2026-01-13",23.073,-0.014,-0.06,{"date":1452,"open":1392,"high":1428,"low":1453,"close":1428,"change":424,"percent_change":1454,"volume":791,"transactions":9,"vwap":1428},"2026-01-12",22.928,0.3,{"date":1456,"open":1017,"high":1025,"low":1017,"close":1457,"change":1291,"percent_change":50,"volume":1458,"transactions":9,"vwap":1457},"2026-01-09",23.017,13500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":86,"volume":913,"transactions":9,"vwap":1462},"2026-01-08",22.863,22.905,22.849,0.168,{"date":1466,"open":1467,"high":1093,"low":1468,"close":1469,"change":886,"percent_change":1470,"volume":1104,"transactions":9,"vwap":1469},"2026-01-07",22.68,22.675,22.737,-0.24,{"date":1472,"open":1107,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1473},"2026-01-06",22.792,22.54,0.198,0.88,7600,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1454,"percent_change":1483,"volume":880,"transactions":9,"vwap":1482},"2026-01-05",22.34,22.629,22.594,1.35,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1464,"percent_change":1489,"volume":1440,"transactions":9,"vwap":1487},"2026-01-02",22.26,22.294,22.235,0.76,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-31",22.2,22.216,22.12,22.126,-0.134,-0.6,7400,{"date":1500,"open":1480,"high":1501,"low":1502,"close":1486,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1486},"2025-12-30",22.379,22.24,-0.803,-3.48,12900,{"date":1507,"open":1508,"high":1297,"low":1509,"close":1510,"change":1043,"percent_change":809,"volume":734,"transactions":9,"vwap":1510},"2025-12-29",23.049999,23.025,23.063,{"date":1512,"open":921,"high":1513,"low":1399,"close":1513,"change":1409,"percent_change":351,"volume":1514,"transactions":9,"vwap":1513},"2025-12-26",23.149,9300,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":508,"volume":791,"transactions":9,"vwap":1518},"2025-12-24",23.22,23.228,0.038,{"date":1521,"open":1304,"high":1522,"low":1372,"close":1008,"change":1523,"percent_change":1524,"volume":913,"transactions":9,"vwap":1008},"2025-12-23",23.212,-0.115,-0.49,{"date":1526,"open":938,"high":1527,"low":1528,"close":1529,"change":1088,"percent_change":36,"volume":926,"transactions":9,"vwap":1529},"2025-12-22",23.37,23.24,23.305,{"date":1531,"open":1016,"high":930,"low":1288,"close":1288,"change":1195,"percent_change":1532,"volume":1242,"transactions":9,"vwap":1288},"2025-12-19",0.66,{"date":1534,"open":1535,"high":1314,"low":1536,"close":1457,"change":1537,"percent_change":57,"volume":1538,"transactions":9,"vwap":1457},"2025-12-18",23.055,23.0049992,0.104,8800,{"date":1540,"open":940,"high":940,"low":1541,"close":1541,"change":1542,"percent_change":835,"volume":786,"transactions":9,"vwap":1541},"2025-12-17",22.913,-0.142,{"date":1544,"open":1545,"high":1081,"low":1545,"close":1535,"change":1546,"percent_change":424,"volume":1104,"transactions":9,"vwap":1535},"2025-12-16",22.88,0.015,{"date":1548,"open":1372,"high":1372,"low":929,"close":929,"change":1549,"percent_change":64,"volume":174,"transactions":9,"vwap":929},"2025-12-15",-0.168,{"date":1551,"open":1434,"high":1527,"low":1552,"close":1553,"change":292,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-12",23.152,23.208,-0.69,7700,{"date":1557,"open":1558,"high":1344,"low":1558,"close":1527,"change":1439,"percent_change":692,"volume":880,"transactions":9,"vwap":1527},"2025-12-11",23.274,{"date":1560,"open":1561,"high":938,"low":1561,"close":938,"change":1276,"percent_change":1476,"volume":913,"transactions":9,"vwap":938},"2025-12-10",23.045,{"date":1563,"open":1297,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":80,"volume":1064,"transactions":9,"vwap":1565},"2025-12-09",23.179,23.066,0.033,{"date":1568,"open":1508,"high":1261,"low":1282,"close":1380,"change":1376,"percent_change":630,"volume":1120,"transactions":9,"vwap":1380},"2025-12-08",{"date":1570,"open":1517,"high":1517,"low":1571,"close":1572,"change":1126,"percent_change":1126,"volume":734,"transactions":9,"vwap":1572},"2025-12-05",23.037001,23.042999,{"date":1574,"open":1392,"high":1575,"low":1392,"close":1572,"change":1435,"percent_change":1576,"volume":734,"transactions":9,"vwap":1572},"2025-12-04",23.068001,0.39,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":985,"volume":913,"transactions":9,"vwap":1581},"2025-12-03",22.75,23.01,22.953,0.251,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":713,"percent_change":1588,"volume":822,"transactions":9,"vwap":1587},"2025-12-02",22.723,22.69,22.702,-0.16,{"date":1590,"open":1086,"high":1086,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":798,"transactions":9,"vwap":1591},"2025-12-01",22.739,-0.133,-0.58,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1229,"percent_change":80,"volume":836,"transactions":9,"vwap":1597},"2025-11-28",22.845,22.872,{"date":1599,"open":1600,"high":1075,"low":1600,"close":1274,"change":1601,"percent_change":1602,"volume":1445,"transactions":9,"vwap":1274},"2025-11-26",22.76,0.156,0.69,{"date":1604,"open":1605,"high":1253,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1369,"transactions":9,"vwap":1607},"2025-11-25",22.585,22.46,22.684,0.309,1.38,{"date":1611,"open":1612,"high":1613,"low":1486,"close":1613,"change":1614,"percent_change":525,"volume":729,"transactions":9,"vwap":1613},"2025-11-24",22.27,22.375,0.064,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-21",21.85,22.39,22.311,0.611,2.82,6800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":935,"transactions":9,"vwap":1626},"2025-11-20",22.558,21.7,-0.409,-1.85,{"date":1630,"open":1631,"high":1632,"low":1215,"close":1633,"change":1634,"percent_change":1450,"volume":1555,"transactions":9,"vwap":1633},"2025-11-19",22.17,22.29,22.109,-0.013,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":125,"volume":1642,"transactions":9,"vwap":1640},"2025-11-18",21.979,22.202,21.89,22.122,0.103,7100,{"date":1644,"open":1254,"high":1254,"low":1214,"close":1645,"change":1646,"percent_change":1362,"volume":776,"transactions":9,"vwap":1645},"2025-11-17",22.018999,-0.391,{"date":1648,"open":1649,"high":1232,"low":1650,"close":1651,"change":284,"percent_change":87,"volume":1622,"transactions":9,"vwap":1651},"2025-11-14",22.1,22.09,22.41,{"date":1653,"open":1579,"high":1385,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-13",22.36,-0.538,-2.35,5500,{"date":1659,"open":1384,"high":1024,"low":1660,"close":1660,"change":1661,"percent_change":675,"volume":862,"transactions":9,"vwap":1660},"2025-11-12",22.898,-0.032,{"date":1663,"open":1664,"high":1384,"low":1664,"close":1384,"change":1326,"percent_change":1327,"volume":880,"transactions":9,"vwap":1384},"2025-11-11",22.82,{"date":1666,"open":1354,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":985,"volume":810,"transactions":9,"vwap":1669},"2025-11-10",22.977,22.835,22.902,0.252,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1252,"change":1675,"percent_change":247,"volume":822,"transactions":9,"vwap":1252},"2025-11-07",22.371,22.685,0.078,{"date":1677,"open":1596,"high":1596,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1051,"transactions":9,"vwap":1678},"2025-11-06",22.572,-0.322,-1.41,{"date":1682,"open":1253,"high":1683,"low":1253,"close":1684,"change":1685,"percent_change":1686,"volume":729,"transactions":9,"vwap":1684},"2025-11-05",22.921,22.894,0.276,1.22,{"date":1688,"open":1664,"high":1664,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1278,"transactions":9,"vwap":1689},"2025-11-04",22.618,-0.308,-1.34,{"date":1693,"open":1086,"high":931,"low":1086,"close":1694,"change":1695,"percent_change":1696,"volume":174,"transactions":9,"vwap":1694},"2025-11-03",22.926,-0.042,-0.18,{"date":1698,"open":1367,"high":1699,"low":1367,"close":1700,"change":1701,"percent_change":125,"volume":174,"transactions":9,"vwap":1700},"2025-10-31",23.0090008,22.968,0.107,{"date":1703,"open":1704,"high":1508,"low":1305,"close":1305,"change":1705,"percent_change":1020,"volume":880,"transactions":9,"vwap":1305},"2025-10-30",22.915,-0.076,{"date":1707,"open":1508,"high":1528,"low":1708,"close":1708,"change":1709,"percent_change":666,"volume":1710,"transactions":9,"vwap":1708},"2025-10-29",22.937,-0.233,3500,{"date":1712,"open":1060,"high":1288,"low":1060,"close":1288,"change":1713,"percent_change":216,"volume":1051,"transactions":9,"vwap":1288},"2025-10-28",0.003,{"date":1715,"open":1029,"high":1365,"low":1716,"close":1716,"change":1717,"percent_change":150,"volume":798,"transactions":9,"vwap":1716},"2025-10-27",23.167,0.009,{"date":1719,"open":1720,"high":1048,"low":1060,"close":1720,"change":1721,"percent_change":720,"volume":1369,"transactions":9,"vwap":1720},"2025-10-24",23.158,0.217,{"date":1723,"open":1473,"high":931,"low":1473,"close":1724,"change":1725,"percent_change":140,"volume":804,"transactions":9,"vwap":1724},"2025-10-23",22.941,0.241,{"date":1727,"open":1728,"high":1728,"low":1117,"close":1253,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1253},"2025-10-22",22.83,-0.291,-1.27,3700,{"date":1733,"open":1298,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":1737,"volume":1278,"transactions":9,"vwap":1734},"2025-10-21",22.991,22.81,-0.015,-0.07,{"date":1739,"open":1086,"high":1740,"low":1086,"close":1740,"change":1741,"percent_change":1602,"volume":798,"transactions":9,"vwap":1740},"2025-10-20",23.0060005,0.158,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":952,"transactions":9,"vwap":1746},"2025-10-17",22.72,22.85,22.848,-0.059,-0.26,{"date":1750,"open":1751,"high":940,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-16",23.155,22.846,22.907,-0.268,-1.16,9100,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1327,"percent_change":975,"volume":1138,"transactions":9,"vwap":1760},"2025-10-15",23.246,23.175,{"date":1762,"open":931,"high":1314,"low":931,"close":1535,"change":1464,"percent_change":197,"volume":734,"transactions":9,"vwap":1535},"2025-10-14",{"date":1764,"open":1744,"high":1367,"low":1765,"close":1766,"change":1620,"percent_change":1767,"volume":791,"transactions":9,"vwap":1766},"2025-10-13",22.703,22.887,2.74,{"date":1769,"open":1745,"high":1745,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-10",22.276,-0.583,-2.55,4000,{"date":1775,"open":1545,"high":1545,"low":1745,"close":1776,"change":1341,"percent_change":809,"volume":715,"transactions":9,"vwap":1776},"2025-10-09",22.859,{"date":1778,"open":1600,"high":1779,"low":1600,"close":1779,"change":1780,"percent_change":1781,"volume":1138,"transactions":9,"vwap":1779},"2025-10-08",22.944,0.214,0.94,{"date":1783,"open":1600,"high":1385,"low":1253,"close":1266,"change":1784,"percent_change":1785,"volume":798,"transactions":9,"vwap":1266},"2025-10-07",-0.208,-0.91,{"date":1787,"open":1462,"high":1788,"low":1462,"close":1789,"change":1790,"percent_change":1405,"volume":1791,"transactions":9,"vwap":1789},"2025-10-06",23.030001,22.938,0.075,3600,{"date":1793,"open":1545,"high":1083,"low":1745,"close":1461,"change":1794,"percent_change":120,"volume":1211,"transactions":9,"vwap":1461},"2025-10-03",0.203,{"date":1796,"open":1267,"high":1797,"low":1267,"close":1798,"change":1799,"percent_change":207,"volume":810,"transactions":9,"vwap":1798},"2025-10-02",22.67,22.66,0.046,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":525,"volume":729,"transactions":9,"vwap":1803},"2025-10-01",22.496,22.614,0.065,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":433,"percent_change":1810,"volume":174,"transactions":9,"vwap":1808},"2025-09-30",22.515,22.549,22.42,0.13,{"date":1812,"open":1809,"high":1813,"low":1809,"close":1814,"change":1815,"percent_change":1439,"volume":1389,"transactions":9,"vwap":1814},"2025-09-29",22.58,22.519,0.022,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":715,"transactions":9,"vwap":1819},"2025-09-26",22.395,22.497,0.186,0.83,{"date":1823,"open":1824,"high":1233,"low":1631,"close":1619,"change":1825,"percent_change":1056,"volume":734,"transactions":9,"vwap":1619},"2025-09-25",22.224,-0.177,{"date":1827,"open":1828,"high":1798,"low":1829,"close":1829,"change":1830,"percent_change":1497,"volume":1831,"transactions":9,"vwap":1829},"2025-09-24",22.61,22.488,-0.135,8100,{"date":1833,"open":1834,"high":1664,"low":1835,"close":1836,"change":1737,"percent_change":560,"volume":1837,"transactions":9,"vwap":1836},"2025-09-23",22.731,22.62,22.623,4400,{"date":1839,"open":1813,"high":1744,"low":1109,"close":1840,"change":713,"percent_change":1588,"volume":993,"transactions":9,"vwap":1840},"2025-09-22",22.693,{"date":1842,"open":1843,"high":1664,"low":1844,"close":1266,"change":1845,"percent_change":1846,"volume":798,"transactions":9,"vwap":1266},"2025-09-19",22.74,22.705,-0.155,-0.68,{"date":1848,"open":1849,"high":1086,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":926,"transactions":9,"vwap":1850},"2025-09-18",22.764,22.885,0.265,1.17,{"date":1854,"open":1600,"high":1600,"low":1232,"close":1835,"change":1855,"percent_change":501,"volume":1856,"transactions":9,"vwap":1835},"2025-09-17",0.051,6100,{"date":1858,"open":1474,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":284,"volume":770,"transactions":9,"vwap":1859},"2025-09-16",22.569,22.498,0.012,{"date":1863,"open":1109,"high":1835,"low":1117,"close":1864,"change":1326,"percent_change":1327,"volume":1865,"transactions":9,"vwap":1864},"2025-09-15",22.557,6400,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":746,"volume":848,"transactions":9,"vwap":1869},"2025-09-12",22.542,22.529,-0.098,{"date":1872,"open":1625,"high":1873,"low":1625,"close":1873,"change":1874,"percent_change":1875,"volume":848,"transactions":9,"vwap":1873},"2025-09-11",22.627,0.234,1.04,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":110,"volume":715,"transactions":9,"vwap":1879},"2025-09-10",22.468,22.393,-0.039,{"date":1882,"open":1606,"high":1606,"low":1883,"close":1884,"change":1885,"percent_change":326,"volume":715,"transactions":9,"vwap":1884},"2025-09-09",22.37,22.432,-0.068,{"date":1887,"open":1117,"high":1117,"low":1888,"close":1889,"change":1890,"percent_change":780,"volume":715,"transactions":9,"vwap":1889},"2025-09-08",22.4,22.5,0.057,{"date":1892,"open":1632,"high":1893,"low":1632,"close":1893,"change":1894,"percent_change":274,"volume":791,"transactions":9,"vwap":1893},"2025-09-05",22.443,0.086,{"date":1896,"open":1492,"high":1897,"low":1123,"close":1897,"change":1898,"percent_change":1899,"volume":862,"transactions":9,"vwap":1897},"2025-09-04",22.357,0.17,0.77,{"date":1901,"open":1612,"high":1612,"low":1215,"close":1902,"change":1903,"percent_change":1904,"volume":935,"transactions":9,"vwap":1902},"2025-09-03",22.187,-0.043,-0.19,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":752,"volume":798,"transactions":9,"vwap":1908},"2025-09-02",22.040001,22.23,22.028,-0.011,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":822,"transactions":9,"vwap":1915},"2025-08-29",22.21,22.25,22.241,-0.093,-0.42,{"date":1919,"open":1920,"high":1233,"low":1612,"close":1921,"change":1922,"percent_change":1435,"volume":1923,"transactions":9,"vwap":1921},"2025-08-28",22.32,22.334,0.021,9900,{"date":1925,"open":1926,"high":1920,"low":1502,"close":1927,"change":1321,"percent_change":1143,"volume":759,"transactions":9,"vwap":1927},"2025-08-27",22.28,22.313,{"date":1929,"open":1913,"high":1913,"low":1930,"close":1638,"change":1443,"percent_change":892,"volume":804,"transactions":9,"vwap":1638},"2025-08-26",22.13,{"date":1932,"open":1933,"high":1227,"low":1934,"close":1246,"change":1063,"percent_change":1935,"volume":804,"transactions":9,"vwap":1246},"2025-08-25",22.11,22.056,-0.54,{"date":1937,"open":1938,"high":1612,"low":1938,"close":1939,"change":543,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-22",22.129,22.225,2.77,12000,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":508,"volume":770,"transactions":9,"vwap":1945},"2025-08-21",21.565,21.625,0.035,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1450,"percent_change":1951,"volume":791,"transactions":9,"vwap":1950},"2025-08-20",21.55,21.59,-0.28,{"date":1953,"open":1954,"high":1954,"low":1945,"close":1240,"change":1955,"percent_change":1497,"volume":765,"transactions":9,"vwap":1240},"2025-08-19",21.708,-0.13,{"date":1957,"open":1187,"high":1958,"low":1187,"close":1216,"change":1959,"percent_change":1904,"volume":913,"transactions":9,"vwap":1216},"2025-08-18",21.8,-0.041,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":64,"volume":986,"transactions":9,"vwap":1963},"2025-08-15",21.845,21.821,-0.159,{"date":1966,"open":1172,"high":1967,"low":1177,"close":1968,"change":1969,"percent_change":1593,"volume":913,"transactions":9,"vwap":1968},"2025-08-14",22.02,21.98,-0.128,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":985,"volume":986,"transactions":9,"vwap":1972},"2025-08-13",22.108,0.243,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1980,"volume":1278,"transactions":9,"vwap":1977},"2025-08-12",21.63,21.865,21.62,0.495,2.32,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1546,"percent_change":424,"volume":836,"transactions":9,"vwap":1984},"2025-08-11",21.445,21.37,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1614,"percent_change":1454,"volume":798,"transactions":9,"vwap":1989},"2025-08-08",21.415,21.42,21.355,{"date":1991,"open":1992,"high":1978,"low":1993,"close":1994,"change":1995,"percent_change":560,"volume":935,"transactions":9,"vwap":1994},"2025-08-07",21.51,21.29,21.291,-0.066,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":1696,"volume":862,"transactions":9,"vwap":2000},"2025-08-06",21.32,21.399,21.357,-0.038,{"date":2003,"open":2004,"high":2005,"low":1998,"close":2005,"change":2006,"percent_change":1532,"volume":804,"transactions":9,"vwap":2005},"2025-08-05",21.356,21.395,0.141,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":829,"volume":822,"transactions":9,"vwap":2010},"2025-08-04",21,21.254,0.393,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":798,"transactions":9,"vwap":2017},"2025-08-01",20.82,20.92,20.79,20.861,-0.354,-1.67,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":836,"transactions":9,"vwap":2022},"2025-07-31",21.215,-0.171,-0.8,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1138,"transactions":9,"vwap":2029},"2025-07-30",21.48,21.58,21.386,-0.088,-0.41,{"date":2033,"open":2034,"high":2034,"low":1988,"close":2035,"change":1916,"percent_change":746,"volume":1657,"transactions":9,"vwap":2035},"2025-07-29",21.68,21.474,{"date":2037,"open":2038,"high":2038,"low":1949,"close":2039,"change":2040,"percent_change":-6,"volume":880,"transactions":9,"vwap":2039},"2025-07-28",21.74,21.567,-0.001,{"date":2042,"open":2043,"high":1950,"low":1160,"close":2044,"change":2045,"percent_change":2046,"volume":1278,"transactions":9,"vwap":2044},"2025-07-25",21.489,21.568,0.059,0.27,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":1051,"transactions":9,"vwap":2050},"2025-07-24",21.587,21.509,-0.187,-0.86,{"date":2054,"open":2055,"high":2056,"low":1148,"close":2056,"change":1685,"percent_change":2057,"volume":1445,"transactions":9,"vwap":2056},"2025-07-23",21.52,21.696,1.29,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1988,"change":2062,"percent_change":57,"volume":2063,"transactions":9,"vwap":1988},"2025-07-22",21.324,21.43,0.095,5600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1156,"volume":1051,"transactions":9,"vwap":2067},"2025-07-21",21.47,21.325,-0.2,{"date":2070,"open":1240,"high":1240,"low":2066,"close":2071,"change":1845,"percent_change":170,"volume":734,"transactions":9,"vwap":2071},"2025-07-18",21.525,{"date":2073,"open":1161,"high":1192,"low":1161,"close":2034,"change":1439,"percent_change":135,"volume":791,"transactions":9,"vwap":2034},"2025-07-17",{"date":2075,"open":2076,"high":2028,"low":1988,"close":2028,"change":1435,"percent_change":1444,"volume":952,"transactions":9,"vwap":2028},"2025-07-16",21.46,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":484,"volume":715,"transactions":9,"vwap":2080},"2025-07-15",21.665,21.49,-0.178,{"date":2083,"open":2084,"high":2034,"low":2084,"close":2085,"change":2086,"percent_change":780,"volume":1242,"transactions":9,"vwap":2085},"2025-07-14",21.56,21.668,0.054,{"date":2088,"open":1240,"high":1240,"low":2089,"close":2090,"change":1588,"percent_change":2091,"volume":804,"transactions":9,"vwap":2090},"2025-07-11",21.61,21.614,-0.73,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1440,"transactions":9,"vwap":2096},"2025-07-10",21.82,21.713,21.774,0.144,0.67,{"date":2100,"open":1148,"high":2101,"low":1148,"close":1976,"change":764,"percent_change":2046,"volume":1278,"transactions":9,"vwap":1976},"2025-07-09",21.645,{"date":2103,"open":1161,"high":1240,"low":1161,"close":2104,"change":2105,"percent_change":57,"volume":734,"transactions":9,"vwap":2104},"2025-07-08",21.572,0.096,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":174,"transactions":9,"vwap":2109},"2025-07-07",21.454,21.476,-0.188,-0.87,{"date":2113,"open":2114,"high":2115,"low":1176,"close":2115,"change":1039,"percent_change":543,"volume":1731,"transactions":9,"vwap":2115},"2025-07-03",21.66,21.664,{"date":2117,"open":2080,"high":2118,"low":2119,"close":1146,"change":2120,"percent_change":2121,"volume":734,"transactions":9,"vwap":1146},"2025-07-02",21.598,21.409,0.174,0.81,{"date":2123,"open":2124,"high":2080,"low":2124,"close":2125,"change":911,"percent_change":1489,"volume":1642,"transactions":9,"vwap":2125},"2025-07-01",21.164,21.361,{"date":2127,"open":2128,"high":1993,"low":2128,"close":2129,"change":1634,"percent_change":1450,"volume":2130,"transactions":9,"vwap":2129},"2025-06-30",21.11,21.2,7000,{"date":2132,"open":2129,"high":2133,"low":2134,"close":2135,"change":433,"percent_change":80,"volume":2136,"transactions":9,"vwap":2135},"2025-06-27",21.286,20.93,21.213,42300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":986,"transactions":9,"vwap":2140},"2025-06-26",21.035,21.183,0.273,1.31,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":1026,"volume":880,"transactions":9,"vwap":2147},"2025-06-25",20.95,21.01,20.91,-0.207,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":905,"volume":913,"transactions":9,"vwap":2152},"2025-06-24",20.98,21.117,20.96,0.225,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1815,"percent_change":493,"volume":1138,"transactions":9,"vwap":2158},"2025-06-23",20.78,20.892,20.66,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":2001,"percent_change":1696,"volume":1051,"transactions":9,"vwap":2163},"2025-06-20",20.99,20.87,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":1444,"volume":804,"transactions":9,"vwap":2167},"2025-06-18",20.97,20.908,0.088,{"date":2170,"open":2171,"high":2171,"low":2014,"close":2014,"change":1588,"percent_change":2172,"volume":1138,"transactions":9,"vwap":2014},"2025-06-17",20.949,-0.76,{"date":2174,"open":2151,"high":2175,"low":2151,"close":2151,"change":2176,"percent_change":2177,"volume":926,"transactions":9,"vwap":2151},"2025-06-16",21.030001,0.246,1.19,{"date":2179,"open":2015,"high":2180,"low":2181,"close":2181,"change":1729,"percent_change":352,"volume":804,"transactions":9,"vwap":2181},"2025-06-13",20.94,20.734,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1051,"transactions":9,"vwap":2186},"2025-06-12",21.040001,21.049999,21.025,-0.082,-0.39,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":1713,"percent_change":216,"volume":740,"transactions":9,"vwap":2193},"2025-06-11",21.168,21.08,21.107,{"date":2195,"open":2196,"high":2129,"low":2197,"close":2197,"change":1566,"percent_change":508,"volume":1051,"transactions":9,"vwap":2197},"2025-06-10",21.16,21.104,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":1013,"transactions":9,"vwap":2202},"2025-06-09",20.998,21.109,21.070999,0.151,0.72,{"date":2206,"open":2207,"high":2134,"low":2207,"close":2015,"change":2208,"percent_change":387,"volume":1104,"transactions":9,"vwap":2015},"2025-06-06",20.85,0.237,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1445,"transactions":9,"vwap":2214},"2025-06-05",20.712,20.8,20.67,20.683,-0.016,-0.08,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":810,"transactions":9,"vwap":2221},"2025-06-04",20.65,20.7,20.699,-0.021,-0.1,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":378,"percent_change":2228,"volume":1211,"transactions":9,"vwap":2227},"2025-06-03",20.53,20.72,1.52,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":612,"percent_change":1439,"volume":1211,"transactions":9,"vwap":2233},"2025-06-02",20.26,20.48,20.41,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2187,"percent_change":2238,"volume":1138,"transactions":9,"vwap":2237},"2025-05-30",20.28,20.39,-0.4,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":1898,"volume":1837,"transactions":9,"vwap":2242},"2025-05-29",20.47,20.472,20.31,0.034,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":727,"percent_change":1846,"volume":1389,"transactions":9,"vwap":2249},"2025-05-28",20.57,20.4,20.438,{"date":2251,"open":2243,"high":2252,"low":2243,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-05-27",20.577,0.408,2.02,5400,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":752,"percent_change":2261,"volume":1064,"transactions":9,"vwap":2260},"2025-05-23",19.97,20.24,20.169,-0.25,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2045,"percent_change":525,"volume":993,"transactions":9,"vwap":2266},"2025-05-22",20.02,20.3,20.219,{"date":2268,"open":2237,"high":2237,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":734,"transactions":9,"vwap":2269},"2025-05-21",20.16,-0.497,-2.41,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":433,"volume":1120,"transactions":9,"vwap":2276},"2025-05-20",20.59,20.74,20.657,0.007,{"date":2279,"open":2280,"high":2281,"low":2241,"close":2219,"change":2282,"percent_change":343,"volume":1831,"transactions":9,"vwap":2219},"2025-05-19",20.49,20.68,-0.206,{"date":2284,"open":2157,"high":2285,"low":2157,"close":2286,"change":1741,"percent_change":1489,"volume":798,"transactions":9,"vwap":2286},"2025-05-16",20.89,20.856,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":842,"percent_change":780,"volume":804,"transactions":9,"vwap":2291},"2025-05-15",20.675,20.76,20.698,{"date":2293,"open":2220,"high":2220,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":174,"transactions":9,"vwap":2294},"2025-05-14",20.646,-0.044,-0.21,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":612,"percent_change":1439,"volume":2302,"transactions":9,"vwap":2301},"2025-05-13",20.61,20.81,20.69,11600,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2213,"change":2307,"percent_change":2308,"volume":1440,"transactions":9,"vwap":2213},"2025-05-12",20.9,20.615,0.373,1.84,{"date":2310,"open":2311,"high":2237,"low":2312,"close":2313,"change":1077,"percent_change":1955,"volume":2314,"transactions":9,"vwap":2313},"2025-05-09",20.357,20.25,20.297,5100,{"date":2316,"open":2317,"high":2233,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":862,"transactions":9,"vwap":2318},"2025-05-08",20.259,20.323,0.193,0.96,{"date":2322,"open":2236,"high":2236,"low":2323,"close":2324,"change":2325,"percent_change":1435,"volume":786,"transactions":9,"vwap":2324},"2025-05-07",20.09,20.13,0.018,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1885,"percent_change":351,"volume":1710,"transactions":9,"vwap":2331},"2025-05-06",20.099001,20.15,20.089001,20.112,{"date":2333,"open":2323,"high":2265,"low":2323,"close":2334,"change":2335,"percent_change":2238,"volume":1440,"transactions":9,"vwap":2334},"2025-05-05",20.18,-0.081,{"date":2337,"open":2231,"high":2265,"low":2231,"close":2338,"change":2176,"percent_change":992,"volume":770,"transactions":9,"vwap":2338},"2025-05-02",20.261,{"date":2340,"open":2323,"high":2323,"low":2341,"close":2342,"change":2343,"percent_change":135,"volume":926,"transactions":9,"vwap":2342},"2025-05-01",19.96,20.014999,0.092,{"date":2345,"open":176,"high":2346,"low":176,"close":2346,"change":752,"percent_change":2261,"volume":798,"transactions":9,"vwap":2346},"2025-04-30",19.923,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1804,"percent_change":1405,"volume":1773,"transactions":9,"vwap":2352},"2025-04-29",20,20.030001,19.895,19.973,{"date":2354,"open":2349,"high":2349,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":765,"transactions":9,"vwap":2356},"2025-04-28",19.8,19.908,0.082,0.41,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1861,"percent_change":779,"volume":1731,"transactions":9,"vwap":2364},"2025-04-25",19.732,19.87,19.7,19.826,{"date":180,"open":2366,"high":2367,"low":2366,"close":2368,"change":1537,"percent_change":100,"volume":174,"transactions":9,"vwap":2368},19.71,19.85,19.814]