[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCHI":3,"homepage-market-summary":29,"stock-historical-TCHI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCHI","2026-10-07",{"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},"iShares MSCI China Multisector Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7248,0.15786,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.7799,21.68,21.63,21.9007,-0.1208,-0.55,5235.423502,27.01,21.059,20447.778391155378,12.1,1170,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.498,18.182,20816,7597992.37618,18.56,"2025-04-25",[183,186,194,204,214,223,232,243,252,262,270,280,291,300,308,318,327,337,346,356,367,377,387,396,407,417,426,435,444,453,461,469,478,486,495,505,516,525,533,543,552,560,568,578,589,600,610,618,626,635,644,653,663,672,681,692,703,712,720,731,740,750,759,767,774,782,789,797,806,812,821,828,836,844,853,862,870,877,885,894,902,908,917,925,932,939,947,952,958,965,974,983,992,999,1006,1012,1018,1027,1035,1042,1048,1054,1061,1067,1075,1082,1090,1096,1104,1110,1118,1125,1130,1137,1144,1151,1158,1164,1172,1180,1188,1194,1199,1204,1210,1217,1226,1234,1239,1248,1257,1264,1271,1276,1283,1291,1299,1305,1313,1321,1329,1336,1340,1348,1355,1361,1368,1374,1381,1388,1397,1404,1410,1418,1424,1431,1438,1444,1449,1456,1460,1467,1474,1481,1488,1495,1499,1506,1515,1521,1529,1532,1537,1543,1550,1556,1563,1572,1579,1586,1592,1597,1603,1608,1615,1621,1628,1635,1640,1648,1656,1661,1667,1674,1679,1685,1689,1694,1701,1706,1711,1717,1722,1728,1733,1738,1744,1749,1754,1759,1763,1770,1776,1782,1786,1792,1800,1806,1810,1815,1821,1827,1832,1839,1842,1847,1853,1857,1864,1869,1875,1879,1883,1887,1893,1899,1905,1909,1918,1926,1932,1940,1945,1951,1957,1962,1968,1975,1981,1987,1994,2002,2008,2014,2021,2029,2034,2041,2049,2056,2062,2069,2075,2081,2083,2089,2097,2100,2103,2108,2113,2117,2121,2126,2131,2138,2144,2150,2156,2159,2165,2169,2176,2183,2186,2191,2197,2203,2207,2212,2218,2225,2231,2239,2243,2247,2253,2260,2268,2273,2280,2287,2292,2298,2304,2309,2315,2324,2328,2336,2344,2348,2356,2361,2368,2374,2380,2386,2391,2399,2404,2410,2416,2423,2427,2433,2439,2445,2450,2455,2461,2467,2473,2480,2485,2492,2498,2505,2511,2517,2524,2531,2537,2542,2548,2552,2556,2562,2566,2569,2574,2578,2584,2588,2595,2599,2605,2607,2610,2613,2616,2622,2627,2634,2638],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},70,21.6937,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":-6,"volume":191,"transactions":192,"vwap":193},"2026-10-06",21.93,21.8,-0.0009,10480.639072,98,21.8899,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",21.65,21.9271,21.9016,0.4916,2.3,9674.833674,113,21.8447,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":65,"volume":211,"transactions":212,"vwap":213},"2026-10-02",21.43,21.4301,21.37,21.41,-0.28,21744.215594,162,21.4156,{"date":215,"open":18,"high":216,"low":18,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",21.71,21.69,-0.0109,-0.05,18005.456679,143,21.6854,{"date":224,"open":189,"high":189,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",21.695,21.7009,-0.1091,-0.5,16118.126857,100,21.746,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",21.83,21.87,21.77,21.81,-0.085,-0.39,3743.21708,93,21.8191,{"date":244,"open":245,"high":245,"low":237,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",21.94,21.895,-0.5499,-2.45,13231.249031,136,21.8802,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.4001,22.52,22.4449,-0.0751,-0.33,3533.546344,81,22.4444,{"date":263,"open":264,"high":264,"low":265,"close":255,"change":100,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",22.63,22.43,-1.31,8131.830446,135,22.5343,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",22.87,22.78,22.82,-0.3666,-1.58,7178.58584,110,22.8331,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",23.26,23.52,23.12,23.1866,0.0053,0.02,13418.163553,80,23.3661,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":278,"vwap":299},"2026-09-21",23.15,23.1813,23.02,0.2613,1.14,7648.369521,23.0746,{"date":301,"open":272,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":230,"vwap":307},"2026-09-18",22.92,22.8408,0.43,1.91,8562.68085,22.8763,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":313},"2026-09-17",22.5,22.55,22.4214,22.49,0.125,0.56,46050.217793,132,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.54,22.365,0.1509,0.68,8349.6139,105,22.4981,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":202,"vwap":336},"2026-09-15",22.255,22.28,22.18,22.2141,-0.1706,-0.76,6957.654237,22.2249,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":230,"vwap":345},"2026-09-14",22.21,22.4048,22.3847,-0.0828,-0.37,4733.138292,22.3683,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",22.53,22.56,22.4675,0.0841,0.38,2941.378025,64,22.5112,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",22.41,22.45,22.33,22.3834,-0.3016,-1.33,13001.452833,112,22.3791,{"date":368,"open":273,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",22.8,22.66,22.685,-0.1115,-0.49,5155.390888,114,22.7238,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",22.83,22.7501,22.7965,-0.1785,-0.78,6093.965196,122,22.7948,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":37,"volume":393,"transactions":394,"vwap":395},"2026-09-04",22.9,22.99,22.975,-0.0516,3788.110137,94,22.9518,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",22.88,23.04,22.86,23.0266,-0.0384,-0.17,2146.303597,79,22.9499,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",23.09,23.14,23.065,-0.1508,-0.65,5365.779603,117,23.1108,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":65,"volume":424,"transactions":325,"vwap":425},"2026-09-01",23.25,23.33,23.21,23.2158,-0.3042,9486.100288,23.3047,{"date":427,"open":428,"high":429,"low":430,"close":283,"change":431,"percent_change":403,"volume":432,"transactions":433,"vwap":434},"2026-08-31",23.62,23.63,23.49,-0.04,5878.732623,90,23.5691,{"date":436,"open":428,"high":428,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",23.4301,23.56,-0.03,-0.13,13222.796303,108,23.5576,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":289,"vwap":452},"2026-08-27",23.66,23.5419,23.59,0.3013,1.29,3453.575702,23.6059,{"date":454,"open":455,"high":456,"low":282,"close":457,"change":458,"percent_change":149,"volume":459,"transactions":365,"vwap":460},"2026-08-26",23.3,23.3399,23.2887,-0.0813,3535.000859,23.3268,{"date":462,"open":455,"high":463,"low":282,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",23.37,0.325,1.41,6019.948656,71,23.3204,{"date":470,"open":409,"high":409,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",23,23.045,-0.575,-2.43,8021.02695,118,23.0837,{"date":479,"open":480,"high":480,"low":481,"close":428,"change":482,"percent_change":483,"volume":484,"transactions":260,"vwap":485},"2026-08-21",23.65,23.5416,0.3538,1.52,2838.4622,23.5978,{"date":487,"open":421,"high":488,"low":421,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",23.3135,23.2662,-0.3053,-1.3,5343.549698,91,23.2487,{"date":496,"open":497,"high":428,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",23.55,23.545,23.5715,-0.5535,-2.29,5206.7905,104,23.5713,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",24.305,24.35,24.12,24.125,-0.395,-1.61,4845.798949,75,24.2058,{"date":517,"open":518,"high":519,"low":520,"close":518,"change":521,"percent_change":522,"volume":523,"transactions":241,"vwap":524},"2026-08-17",24.52,24.5799,24.5,0.405,1.68,7343.143286,24.5324,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":431,"volume":531,"transactions":289,"vwap":532},"2026-08-14",24.08,24.15,24.115,-0.0085,4454.749059,24.106,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":120,"volume":540,"transactions":541,"vwap":542},"2026-08-13",24.28,24.29,24.07,24.1235,-0.0301,9679.753658,106,24.1272,{"date":544,"open":545,"high":545,"low":529,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",24.23,24.1536,0.1086,0.45,4524.5081,59,24.181,{"date":553,"open":510,"high":510,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":241,"vwap":559},"2026-08-11",24.001,24.045,-0.5034,-2.05,9487.139869,24.1003,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":120,"volume":565,"transactions":566,"vwap":567},"2026-08-10",24.44,24.5484,-0.0295,4434.4741,97,24.4836,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":200,"volume":575,"transactions":576,"vwap":577},"2026-08-07",24.53,24.63,24.47,24.5779,0.5529,9796.947373,101,24.5291,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",24.01,24.0595,23.94,24.025,0.038,0.16,8324.363118,99,23.9857,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",24.17,24.228,23.98,23.987,0.1592,0.67,25244.43337,330,24.1131,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",23.64,23.8595,23.8278,0.6478,2.79,6546.295252,102,23.7425,{"date":611,"open":410,"high":612,"low":410,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":375,"vwap":617},"2026-08-03",23.22,23.18,-0.0639,-0.27,7265.205568,23.1653,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":522,"volume":624,"transactions":289,"vwap":625},"2026-07-31",23.13,23.2439,23.05,0.3839,4902.913559,23.1156,{"date":627,"open":628,"high":629,"low":349,"close":400,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",22.74,22.8827,-0.2408,-1.04,31358.456412,192,22.6902,{"date":636,"open":409,"high":637,"low":622,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",23.1994,23.1008,0.1008,0.44,15507.919019,107,23.0941,{"date":645,"open":646,"high":647,"low":302,"close":471,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",22.98,23.06,-0.67,-2.83,27162.171257,154,22.9973,{"date":654,"open":655,"high":656,"low":283,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",23.6382,23.71,23.67,0.5115,2.21,9951.341871,116,23.6194,{"date":664,"open":665,"high":666,"low":620,"close":667,"change":668,"percent_change":166,"volume":669,"transactions":670,"vwap":671},"2026-07-24",23.2,23.27,23.1585,-0.1618,12950.389742,121,23.1961,{"date":673,"open":674,"high":674,"low":612,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",23.5,23.3203,-0.3709,-1.57,8859.964072,138,23.3175,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",23.73,23.755,23.68,23.6912,-0.5073,-2.1,5169.12328,95,23.7126,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",24.19,24.25,24.16,24.1985,0.8741,3.75,12557.0736,127,24.2033,{"date":704,"open":705,"high":430,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":212,"vwap":711},"2026-07-20",23.34,23.295,23.3244,0.1644,0.71,11951.036788,23.3924,{"date":713,"open":409,"high":714,"low":471,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":411},"2026-07-17",23.17,23.16,-1.1128,-4.58,22155.283568,215,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",24.4,24.43,24.24,24.2728,-0.4597,-1.86,25480.760187,152,24.3323,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":442,"vwap":739},"2026-07-15",24.66,24.856,24.7325,-0.0348,-0.14,11704.160625,24.7792,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",24.87,24.71,24.7673,0.4322,1.78,3463.6144,77,24.7793,{"date":751,"open":572,"high":572,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",24.31,24.3351,-0.8149,-3.24,15676.029775,144,24.3803,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",25.25,25.29,25.15,-0.605,-2.35,19400,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",25.55,25.755,0.964,3.89,10600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":297,"volume":781,"transactions":9,"vwap":779},"2026-07-08",24.758,24.84,24.715,24.791,0.279,4800,{"date":783,"open":520,"high":784,"low":572,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",24.653,24.512,-0.218,-0.88,44900,{"date":790,"open":733,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",24.735,24.64,24.73,-0.131,-0.53,6500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",24.97,24.98,24.72,24.861,-1.429,-5.44,12900,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":45,"percent_change":80,"volume":811,"transactions":9,"vwap":810},"2026-07-01",25.91,26.34,26.29,3900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",26.32,26.52,26.23,26.5,0.82,3.19,20900,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",25.48,25.68,0.23,0.9,6600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",25.16,25.62,25.45,-0.59,-2.27,14800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",26.2,25.888,26.040001,0.41,1.6,26900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",25.64,25.77,25.605,25.63,0.287,1.13,24300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",25.28,25.56,25.261,25.343,-0.857,-3.27,9300,{"date":863,"open":864,"high":865,"low":866,"close":838,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":838},"2026-06-22",26.13,26.3,26.08,0.355,1.37,44300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":464,"percent_change":876,"volume":796,"transactions":9,"vwap":875},"2026-06-18",25.94,25.95,25.75,25.845,1.27,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",25.8,25.83,25.52,0.123,0.48,4200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",25.39,25.465,25.35,25.397,-0.143,-0.56,22700,{"date":895,"open":769,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",25.6,25.4,25.54,0.952,3.87,19500,{"date":903,"open":904,"high":733,"low":570,"close":905,"change":906,"percent_change":413,"volume":907,"transactions":9,"vwap":905},"2026-06-12",24.56,24.588,-0.16,9600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",24.48,24.79,24.37,24.748,0.148,0.6,3300,{"date":918,"open":919,"high":920,"low":904,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",24.62,24.93,24.6,-0.503,-2,19300,{"date":926,"open":897,"high":897,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",24.915,25.103,0.593,2.42,19200,{"date":933,"open":792,"high":934,"low":935,"close":936,"change":343,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",24.7,24.42,24.51,-1.49,38000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",25.36,24.8,24.88,-1.06,-4.09,11100,{"date":948,"open":949,"high":864,"low":950,"close":872,"change":439,"percent_change":120,"volume":951,"transactions":9,"vwap":872},"2026-06-04",25.96,25.93,8300,{"date":953,"open":954,"high":955,"low":950,"close":956,"change":737,"percent_change":957,"volume":931,"transactions":9,"vwap":956},"2026-06-03",26.11,26.16,25.97,-0.54,{"date":959,"open":960,"high":816,"low":961,"close":954,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-06-02",26.12,26.02,0.827,3.27,19900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",25.17,25.34,25.040001,25.283,-0.233,-0.91,7000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",25.53,25.61,25.42,25.516,0.031,0.12,17000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",25.38,25.5,25.32,25.485,0.282,1.12,9000,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":833,"volume":998,"transactions":9,"vwap":996},"2026-05-27",25.12,25.245,25.203,-0.15,6800,{"date":1000,"open":1001,"high":897,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",25.22,25.353,0.686,2.78,38900,{"date":1007,"open":723,"high":743,"low":723,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",24.667,0.242,0.99,13700,{"date":1013,"open":752,"high":562,"low":1014,"close":1015,"change":473,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",24.14,24.425,-2.3,24200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",24.96,25.1,24.86,25,0.32,1.3,14600,{"date":1028,"open":919,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",24.779,24.57,24.68,0.075,0.3,10900,{"date":1036,"open":777,"high":777,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",24.54,24.605,0.155,0.63,12100,{"date":1043,"open":792,"high":792,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",24.45,-0.807,-3.2,16700,{"date":1049,"open":897,"high":897,"low":1021,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",25.257,-0.783,-3.01,31900,{"date":1055,"open":1056,"high":1057,"low":1056,"close":840,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":840},"2026-05-13",25.37,26.1,0.95,3.79,19600,{"date":1062,"open":830,"high":761,"low":1063,"close":1064,"change":45,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",24.95,25.09,-0.83,12200,{"date":1068,"open":1069,"high":1070,"low":855,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",25.33,25.51,25.3,0.46,1.85,27000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":777,"change":1080,"percent_change":304,"volume":1081,"transactions":9,"vwap":777},"2026-05-08",24.94,25.059999,24.74,0.107,14500,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",24.92,24.702,24.733,0.027,0.11,14300,{"date":1091,"open":535,"high":743,"low":535,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",24.706,0.916,3.85,16400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1088,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",23.84,23.87,23.77,23.79,0.025,9200,{"date":1105,"open":1098,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":431,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",23.91,23.765,-0.01,5000,{"date":1111,"open":1098,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-01",23.905,23.745,23.775,0.024,0.1,6100,{"date":1119,"open":674,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-30",23.751,23.43,0.472,2.03,5700,{"date":1126,"open":1127,"high":1127,"low":612,"close":1128,"change":219,"percent_change":45,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",23.42,23.279,4600,{"date":1131,"open":419,"high":1132,"low":419,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",23.36,23.329,-0.339,-1.43,31500,{"date":1138,"open":1139,"high":683,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",23.7,23.668,0.041,0.17,15200,{"date":1145,"open":430,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-24",23.627,23.455,0.258,1.1,7500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":811,"transactions":9,"vwap":1155},"2026-04-23",23.6,23.345,23.369,-0.499,-2.09,{"date":1159,"open":1160,"high":593,"low":1161,"close":1162,"change":640,"percent_change":1163,"volume":1041,"transactions":9,"vwap":1162},"2026-04-22",23.88,23.83,23.868,1.88,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":688,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",23.74,23.767,23.39,23.428,-0.502,16900,{"date":1173,"open":1106,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-20",23.97,23.86,23.93,0.089,0.37,7600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",23.92,23.96,23.841,0.372,1.59,11800,{"date":1189,"open":283,"high":1153,"low":420,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",23.469,0.394,1.71,27100,{"date":1195,"open":389,"high":1196,"low":389,"close":1196,"change":1197,"percent_change":957,"volume":1198,"transactions":9,"vwap":1196},"2026-04-15",23.075001,-0.125,8400,{"date":1200,"open":398,"high":665,"low":398,"close":665,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":665},"2026-04-14",0.532,2.35,8800,{"date":1205,"open":358,"high":1206,"low":358,"close":1207,"change":1208,"percent_change":1209,"volume":951,"transactions":9,"vwap":1207},"2026-04-13",22.67,22.668,0.166,0.74,{"date":1211,"open":1212,"high":1206,"low":1213,"close":1214,"change":1215,"percent_change":1058,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",22.57,22.48,22.502,0.212,9800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-09",22.24,22.31,22.12,22.29,-0.092,-0.41,5100,{"date":1227,"open":310,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",22.608,22.36,22.382,1.138,5.36,16000,{"date":1235,"open":1236,"high":1236,"low":25,"close":1237,"change":1238,"percent_change":219,"volume":884,"transactions":9,"vwap":1237},"2026-04-07",21.26,21.244,-0.011,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",21.28,21.33,21.21,21.255,0.009,0.04,18500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-02",21.13,21.36,21.07,21.246,-0.307,-1.42,25400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":585,"volume":1179,"transactions":9,"vwap":1262},"2026-04-01",21.59,21.67,21.55,21.553,0.035,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",21.12,21.518,0.319,1.5,11300,{"date":1272,"open":1241,"high":1273,"low":1250,"close":1274,"change":1275,"percent_change":287,"volume":893,"transactions":9,"vwap":1274},"2026-03-30",21.34,21.199,0.004,{"date":1277,"open":1251,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":944,"volume":1282,"transactions":9,"vwap":1280},"2026-03-27",21.39,21.175,21.195,-0.228,22000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",21.53,21.58,21.423,-0.747,-3.37,11200,{"date":1292,"open":1293,"high":1219,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",22.07,22.02,22.17,0.596,2.76,3800,{"date":1300,"open":1301,"high":1302,"low":1285,"close":1303,"change":1304,"percent_change":120,"volume":1290,"transactions":9,"vwap":1303},"2026-03-24",21.54,21.652,21.574,-0.025,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":210,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",21.73,21.95,21.52,21.599,-0.061,69100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",22.030001,21.61,21.66,-0.64,-2.87,51700,{"date":1322,"open":1323,"high":1229,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",22.2,22.15,22.3,-0.261,-1.16,35100,{"date":1330,"open":1331,"high":379,"low":349,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",22.73,22.561,-0.099,-0.44,65500,{"date":1337,"open":273,"high":274,"low":370,"close":370,"change":1338,"percent_change":65,"volume":1339,"transactions":9,"vwap":370},"2026-03-17",-0.295,12500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":464,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",22.97,23.1,22.89,22.955,1.44,17100,{"date":1349,"open":1350,"high":272,"low":1351,"close":264,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":264},"2026-03-13",22.849,22.59,-0.052,-0.23,10800,{"date":1356,"open":1357,"high":1357,"low":1206,"close":1358,"change":1359,"percent_change":1135,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",22.85,22.682,-0.329,15700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":115,"volume":1129,"transactions":9,"vwap":1366},"2026-03-11",23.040001,23.07,22.91,23.011,-0.074,{"date":1369,"open":471,"high":705,"low":1342,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-10",23.084999,0.557,2.47,11600,{"date":1375,"open":1323,"high":311,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-09",22.1,22.528,0.285,1.28,40200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1178,"volume":982,"transactions":9,"vwap":1386},"2026-03-06",22.059999,22.34,22.059,22.243,0.083,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-05",22.09,22.25,22,22.16,-0.164,-0.73,13900,{"date":1398,"open":1325,"high":1399,"low":1324,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-04",22.39,22.324,0.363,1.65,26600,{"date":1405,"open":1383,"high":1293,"low":1285,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",21.961,-1.048,-4.55,55100,{"date":1411,"open":274,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",23.059999,22.72,23.0090008,-0.315,-1.35,26500,{"date":1419,"open":1132,"high":674,"low":455,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",23.324,-0.148,-0.63,15600,{"date":1425,"open":1426,"high":1426,"low":420,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-26",23.61,23.472,-0.497,-2.07,25500,{"date":1432,"open":1106,"high":1174,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-25",23.854,23.969,0.086,0.36,15000,{"date":1439,"open":657,"high":1440,"low":657,"close":1441,"change":1442,"percent_change":304,"volume":1443,"transactions":9,"vwap":1441},"2026-02-24",23.899,23.883,0.102,19700,{"date":1445,"open":509,"high":509,"low":1446,"close":1447,"change":737,"percent_change":833,"volume":1448,"transactions":9,"vwap":1447},"2026-02-23",23.655,23.781,48400,{"date":1450,"open":1451,"high":1183,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-20",23.41,23.921,0.006,0.03,23300,{"date":1457,"open":1175,"high":1174,"low":1161,"close":1458,"change":238,"percent_change":149,"volume":1459,"transactions":9,"vwap":1458},"2026-02-19",23.915,7100,{"date":1461,"open":1462,"high":696,"low":1174,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-18",24.13,24,0.067,0.28,16800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1178,"volume":1473,"transactions":9,"vwap":1471},"2026-02-17",23.82,24.059999,23.933,0.088,11500,{"date":1475,"open":1100,"high":1476,"low":446,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-13",23.922,23.845,0.095,0.4,7900,{"date":1482,"open":1483,"high":1483,"low":1139,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-12",24.11,23.75,-0.385,-1.6,11000,{"date":1489,"open":1490,"high":528,"low":1491,"close":1492,"change":1197,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-11",24.1,23.931,24.135,-0.52,23200,{"date":1496,"open":696,"high":508,"low":696,"close":1497,"change":1032,"percent_change":1498,"volume":1203,"transactions":9,"vwap":1497},"2026-02-10",24.26,0.31,{"date":1500,"open":1501,"high":536,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",23.99,24.185,0.191,0.8,9400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",23.76,23.995,23.69,23.994,0.544,2.32,24500,{"date":1516,"open":428,"high":685,"low":1517,"close":1518,"change":1519,"percent_change":52,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",23.421,23.45,-0.155,60500,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",23.78,23.51,23.605,-0.51,-2.11,29300,{"date":1530,"open":528,"high":724,"low":1182,"close":529,"change":440,"percent_change":957,"volume":1531,"transactions":9,"vwap":529},"2026-02-03",34400,{"date":1533,"open":545,"high":1534,"low":1014,"close":1535,"change":511,"percent_change":1486,"volume":1536,"transactions":9,"vwap":1535},"2026-02-02",24.32,24.245,28600,{"date":1538,"open":1539,"high":1084,"low":936,"close":792,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":792},"2026-01-30",24.89,-0.294,-1.18,46000,{"date":1544,"open":1545,"high":994,"low":571,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",25.11,24.934,-0.231,-0.92,23100,{"date":1551,"open":1001,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1072,"volume":964,"transactions":9,"vwap":1554},"2026-01-28",25.255,25.049999,25.165,0.115,{"date":1557,"open":1558,"high":1559,"low":1023,"close":1553,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1553},"2026-01-27",25.07,25.14,0.151,0.61,20100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-26",24.83,24.969,24.792,24.899,-0.29,-1.15,34300,{"date":1573,"open":1545,"high":1574,"low":1575,"close":1576,"change":584,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",25.21,25.052999,25.189,0.15,18300,{"date":1580,"open":763,"high":1071,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-22",25.08,25.151,0.201,0.81,51800,{"date":1587,"open":920,"high":1078,"low":1588,"close":1063,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1063},"2026-01-21",24.76,0.69,2.84,33400,{"date":1593,"open":562,"high":518,"low":1497,"close":1497,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1497},"2026-01-20",-0.68,-2.73,47600,{"date":1598,"open":763,"high":763,"low":1599,"close":1077,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1077},"2026-01-16",24.82,-0.175,-0.7,72700,{"date":1604,"open":1574,"high":1069,"low":1605,"close":1606,"change":1246,"percent_change":585,"volume":1607,"transactions":9,"vwap":1606},"2026-01-15",25.02,25.115,46200,{"date":1609,"open":1610,"high":994,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-14",24.91,25.075001,0.19,0.76,59100,{"date":1616,"open":1617,"high":1023,"low":1599,"close":1618,"change":648,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-13",24.935,24.885,-2.62,43100,{"date":1622,"open":1558,"high":1623,"low":1558,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-12",25.58,25.555,0.907,3.68,21700,{"date":1629,"open":919,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":640,"volume":1634,"transactions":9,"vwap":1632},"2026-01-09",24.67,24.49,24.648,0.108,14900,{"date":1636,"open":1637,"high":904,"low":1637,"close":1037,"change":1638,"percent_change":315,"volume":1639,"transactions":9,"vwap":1037},"2026-01-08",24.3,0.136,25300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1395,"volume":1647,"transactions":9,"vwap":1645},"2026-01-07",24.46,24.502,24.38,24.404,-0.179,18100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-06",24.65,24.77,24.583,-0.022,-0.09,34000,{"date":1657,"open":1497,"high":571,"low":694,"close":1038,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1038},"2026-01-05",0.265,1.09,60100,{"date":1662,"open":694,"high":1644,"low":1483,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-02",24.34,0.945,4.04,51100,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":972,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",23.47,23.32,23.395,-0.215,16300,{"date":1675,"open":446,"high":446,"low":1676,"close":1426,"change":1677,"percent_change":1678,"volume":973,"transactions":9,"vwap":1426},"2025-12-30",23.58,0.225,0.96,{"date":1680,"open":282,"high":1681,"low":282,"close":1682,"change":1683,"percent_change":266,"volume":1684,"transactions":9,"vwap":1682},"2025-12-29",23.44,23.385,-0.31,14100,{"date":1686,"open":1153,"high":656,"low":1676,"close":1687,"change":1039,"percent_change":1688,"volume":1103,"transactions":9,"vwap":1687},"2025-12-26",23.695,0.66,{"date":1690,"open":430,"high":1691,"low":430,"close":1692,"change":1693,"percent_change":72,"volume":1396,"transactions":9,"vwap":1692},"2025-12-24",23.565,23.54,0.111,{"date":1695,"open":1168,"high":1696,"low":706,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-23",23.449,23.429,-0.026,-0.11,117900,{"date":1702,"open":1703,"high":1524,"low":1703,"close":1147,"change":1704,"percent_change":1149,"volume":1705,"transactions":9,"vwap":1147},"2025-12-22",23.35,0.255,18600,{"date":1707,"open":665,"high":1708,"low":715,"close":665,"change":1709,"percent_change":1710,"volume":1233,"transactions":9,"vwap":665},"2025-12-19",23.29,0.18,0.78,{"date":1712,"open":284,"high":410,"low":1713,"close":295,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":295},"2025-12-18",22.985,-0.018,-0.08,30000,{"date":1718,"open":455,"high":455,"low":1719,"close":1719,"change":1720,"percent_change":1033,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",23.038,0.068,7400,{"date":1723,"open":1724,"high":390,"low":1725,"close":1342,"change":1726,"percent_change":1727,"volume":1270,"transactions":9,"vwap":1342},"2025-12-16",22.96,22.81,-0.725,-3.06,{"date":1729,"open":1469,"high":1469,"low":1730,"close":1687,"change":100,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1687},"2025-12-15",23.666,-1.25,9900,{"date":1734,"open":591,"high":1735,"low":1736,"close":1509,"change":1737,"percent_change":997,"volume":1578,"transactions":9,"vwap":1509},"2025-12-12",24.18,23.935,-0.035,{"date":1739,"open":1183,"high":1470,"low":1098,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",24.030001,-0.34,-1.4,28900,{"date":1745,"open":724,"high":935,"low":1746,"close":912,"change":1577,"percent_change":1747,"volume":1748,"transactions":9,"vwap":912},"2025-12-10",24.187,0.62,75700,{"date":1750,"open":1462,"high":695,"low":509,"close":1751,"change":737,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-09",24.22,-0.57,40800,{"date":1755,"open":1644,"high":1644,"low":1756,"close":1757,"change":1142,"percent_change":1758,"volume":1089,"transactions":9,"vwap":1757},"2025-12-08",24.288,24.36,0.7,{"date":1760,"open":591,"high":1761,"low":1014,"close":694,"change":1762,"percent_change":465,"volume":991,"transactions":9,"vwap":694},"2025-12-05",24.224,0.337,{"date":1764,"open":1175,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":915,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",23.879,23.8,23.853,0.142,6000,{"date":1771,"open":428,"high":683,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1423,"transactions":9,"vwap":1773},"2025-12-03",23.614,23.711,-0.214,-0.89,{"date":1777,"open":582,"high":1778,"low":1098,"close":1779,"change":1780,"percent_change":1781,"volume":1360,"transactions":9,"vwap":1779},"2025-12-02",23.95,23.925,-0.235,-0.97,{"date":1783,"open":1501,"high":592,"low":1501,"close":696,"change":1178,"percent_change":1784,"volume":1785,"transactions":9,"vwap":696},"2025-12-01",1.56,17700,{"date":1787,"open":657,"high":1788,"low":657,"close":1101,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1101},"2025-11-28",23.85,0.195,0.83,22500,{"date":1793,"open":1794,"high":657,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-26",23.57,23.48,23.595,0.06,0.25,12600,{"date":1801,"open":448,"high":448,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1089,"transactions":9,"vwap":1803},"2025-11-25",23.46,23.535,0.251,1.08,{"date":1807,"open":1343,"high":1708,"low":1343,"close":1808,"change":1809,"percent_change":522,"volume":805,"transactions":9,"vwap":1808},"2025-11-24",23.284,0.384,{"date":1811,"open":1812,"high":391,"low":1351,"close":389,"change":1813,"percent_change":1814,"volume":1634,"transactions":9,"vwap":389},"2025-11-21",22.65,-0.091,-0.4,{"date":1816,"open":1692,"high":1817,"low":646,"close":1818,"change":1819,"percent_change":765,"volume":1820,"transactions":9,"vwap":1818},"2025-11-20",23.591,22.991,-0.553,27700,{"date":1822,"open":602,"high":602,"low":1518,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-19",23.544,-0.303,-1.27,60700,{"date":1828,"open":656,"high":1182,"low":446,"close":1829,"change":1830,"percent_change":1831,"volume":1047,"transactions":9,"vwap":1829},"2025-11-18",23.847,-0.047,-0.2,{"date":1833,"open":1463,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1785,"transactions":9,"vwap":1836},"2025-11-17",24.094,23.81,23.894,-0.226,-0.94,{"date":1840,"open":528,"high":1841,"low":537,"close":509,"change":1526,"percent_change":1429,"volume":1417,"transactions":9,"vwap":509},"2025-11-14",24.449,{"date":1843,"open":799,"high":799,"low":1844,"close":571,"change":1845,"percent_change":22,"volume":1846,"transactions":9,"vwap":571},"2025-11-13",24.55,-0.135,25700,{"date":1848,"open":920,"high":920,"low":1849,"close":1850,"change":156,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-12",24.689,24.765,-0.96,17500,{"date":1854,"open":1545,"high":1545,"low":1023,"close":1855,"change":156,"percent_change":1856,"volume":1081,"transactions":9,"vwap":1855},"2025-11-11",25.0049992,-0.95,{"date":1858,"open":1859,"high":855,"low":1860,"close":995,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":995},"2025-11-10",25.13,25.062,0.21,0.84,39800,{"date":1865,"open":1063,"high":969,"low":911,"close":1866,"change":1683,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-07",25.035,-1.22,24600,{"date":1870,"open":1871,"high":856,"low":1872,"close":1873,"change":1874,"percent_change":1805,"volume":1684,"transactions":9,"vwap":1873},"2025-11-06",25.44,25.26,25.345,0.271,{"date":1876,"open":742,"high":994,"low":742,"close":1877,"change":1878,"percent_change":1149,"volume":998,"transactions":9,"vwap":1877},"2025-11-05",25.073999,0.274,{"date":1880,"open":1651,"high":1063,"low":1588,"close":942,"change":1881,"percent_change":79,"volume":1882,"transactions":9,"vwap":942},"2025-11-04",-0.474,18400,{"date":1884,"open":889,"high":889,"low":1859,"close":1885,"change":1886,"percent_change":210,"volume":1820,"transactions":9,"vwap":1885},"2025-11-03",25.274,-0.071,{"date":1888,"open":1071,"high":1889,"low":1890,"close":1873,"change":1891,"percent_change":1892,"volume":1136,"transactions":9,"vwap":1873},"2025-10-31",25.394,25.211,-0.441,-1.71,{"date":1894,"open":847,"high":808,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1868,"transactions":9,"vwap":1896},"2025-10-30",25.72,25.786,-0.579,-2.2,{"date":1900,"open":1901,"high":817,"low":1902,"close":1902,"change":1903,"percent_change":826,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",26.47,26.365,0.235,35500,{"date":1906,"open":866,"high":1907,"low":956,"close":864,"change":238,"percent_change":115,"volume":1908,"transactions":9,"vwap":864},"2025-10-28",26.173,39200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-27",26.28,26.31,26.17,26.215,0.545,2.12,48500,{"date":1919,"open":1920,"high":1921,"low":896,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-24",25.7,25.71,25.67,0.588,2.34,20700,{"date":1927,"open":1084,"high":1928,"low":1084,"close":1929,"change":1930,"percent_change":1931,"volume":1721,"transactions":9,"vwap":1929},"2025-10-23",25.175,25.082001,0.229,0.92,{"date":1933,"open":1539,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-22",25.028999,24.69,24.853,-0.282,-1.12,11900,{"date":1941,"open":1574,"high":1942,"low":1021,"close":1943,"change":314,"percent_change":1944,"volume":1034,"transactions":9,"vwap":1943},"2025-10-21",25.219,25.135,0.5,{"date":1946,"open":1031,"high":1553,"low":1947,"close":1948,"change":1949,"percent_change":1192,"volume":1950,"transactions":9,"vwap":1948},"2025-10-20",24.675,25.01,0.42,42800,{"date":1952,"open":912,"high":793,"low":752,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-17",24.59,-0.46,-1.84,36500,{"date":1958,"open":1545,"high":1959,"low":1960,"close":1553,"change":439,"percent_change":120,"volume":1961,"transactions":9,"vwap":1553},"2025-10-16",25.2,24.964,40600,{"date":1963,"open":1064,"high":1964,"low":1965,"close":1581,"change":1072,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1581},"2025-10-15",25.18,24.9,1.87,48000,{"date":1969,"open":1642,"high":1970,"low":1971,"close":919,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":919},"2025-10-14",24.795,24.439,-0.85,-3.34,116900,{"date":1976,"open":1070,"high":856,"low":968,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-13",25.47,0.88,3.58,55700,{"date":1982,"open":1983,"high":954,"low":562,"close":1953,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1953},"2025-10-10",25.99,-1.99,-7.49,134400,{"date":1988,"open":24,"high":24,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-09",26.495,26.58,-0.197,-0.74,72900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1436,"volume":2001,"transactions":9,"vwap":1999},"2025-10-08",26.68,26.79,26.581,26.777,0.097,39600,{"date":2003,"open":2004,"high":2005,"low":1996,"close":1996,"change":343,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1996},"2025-10-07",27.02,27.049999,-1.37,44500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2005,"change":1238,"percent_change":431,"volume":2013,"transactions":9,"vwap":2005},"2025-10-06",26.94,27.13,26.86,40700,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":94,"volume":2020,"transactions":9,"vwap":2018},"2025-10-03",27.15,26.98,27.061001,-0.209,35600,{"date":2022,"open":2023,"high":176,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-02",27.35,27.2,27.27,0.513,1.92,54300,{"date":2030,"open":817,"high":2031,"low":817,"close":2032,"change":2033,"percent_change":1710,"volume":1868,"transactions":9,"vwap":2032},"2025-10-01",26.76,26.757,0.206,{"date":2035,"open":2036,"high":2037,"low":1901,"close":2038,"change":2039,"percent_change":1504,"volume":2040,"transactions":9,"vwap":2038},"2025-09-30",26.63,26.71,26.551,0.211,68000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":809,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":809},"2025-09-29",26.38,26.45,26.22,0.599,2.33,61000,{"date":2050,"open":831,"high":2051,"low":896,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-26",25.761,25.741,-0.609,-2.31,47300,{"date":2057,"open":1911,"high":2043,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1826,"transactions":9,"vwap":2059},"2025-09-25",26.18,26.35,0.27,1.04,{"date":2063,"open":2064,"high":2065,"low":2066,"close":866,"change":2067,"percent_change":2068,"volume":1282,"transactions":9,"vwap":866},"2025-09-24",26.049999,26.26,26.01,0.58,2.27,{"date":2070,"open":1921,"high":2071,"low":986,"close":986,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":986},"2025-09-23",25.78,-0.47,-1.81,30100,{"date":2076,"open":2077,"high":2064,"low":2078,"close":956,"change":1178,"percent_change":2079,"volume":2080,"transactions":9,"vwap":956},"2025-09-22",26,25.92,1.45,27500,{"date":2082,"open":879,"high":880,"low":896,"close":896,"change":1831,"percent_change":383,"volume":1060,"transactions":9,"vwap":896},"2025-09-19",{"date":2084,"open":2085,"high":2086,"low":824,"close":879,"change":2087,"percent_change":2088,"volume":1549,"transactions":9,"vwap":879},"2025-09-18",25.79,25.84,-0.255,-0.98,{"date":2090,"open":873,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-17",26.059999,25.82,26.055,0.695,2.74,53900,{"date":2098,"open":1545,"high":887,"low":2099,"close":941,"change":1024,"percent_change":1379,"volume":2007,"transactions":9,"vwap":941},"2025-09-16",25.051001,{"date":2101,"open":763,"high":763,"low":2102,"close":969,"change":1142,"percent_change":323,"volume":1466,"transactions":9,"vwap":969},"2025-09-15",24.912,{"date":2104,"open":1077,"high":2105,"low":801,"close":742,"change":2106,"percent_change":1569,"volume":2107,"transactions":9,"vwap":742},"2025-09-12",24.945,-0.072,17600,{"date":2109,"open":1650,"high":2110,"low":792,"close":2110,"change":2111,"percent_change":2112,"volume":1743,"transactions":9,"vwap":2110},"2025-09-11",24.942,1.082,4.53,{"date":2114,"open":2115,"high":2115,"low":1766,"close":1175,"change":1797,"percent_change":1798,"volume":2116,"transactions":9,"vwap":1175},"2025-09-10",24.049999,8900,{"date":2118,"open":1508,"high":1176,"low":1484,"close":1766,"change":2119,"percent_change":287,"volume":2120,"transactions":9,"vwap":1766},"2025-09-09",0.005,5400,{"date":2122,"open":1484,"high":1766,"low":1426,"close":2123,"change":2124,"percent_change":2125,"volume":1528,"transactions":9,"vwap":2123},"2025-09-08",23.795,0.323,1.38,{"date":2127,"open":674,"high":1676,"low":1703,"close":1427,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1427},"2025-09-05",0.677,2.97,77400,{"date":2132,"open":2133,"high":2133,"low":370,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-04",22.84,22.795,-0.598,-2.56,107600,{"date":2139,"open":1451,"high":1121,"low":2140,"close":2141,"change":2142,"percent_change":228,"volume":2143,"transactions":9,"vwap":2141},"2025-09-03",23.305,23.393,-0.117,13000,{"date":2145,"open":282,"high":2146,"low":2147,"close":1524,"change":2148,"percent_change":363,"volume":2149,"transactions":9,"vwap":1524},"2025-09-02",23.521,23.175,-0.316,20600,{"date":2151,"open":1469,"high":1176,"low":2152,"close":2153,"change":2154,"percent_change":1659,"volume":2155,"transactions":9,"vwap":2153},"2025-08-29",23.685,23.826,0.256,39100,{"date":2157,"open":1518,"high":428,"low":1682,"close":1794,"change":709,"percent_change":2158,"volume":1203,"transactions":9,"vwap":1794},"2025-08-28",3.11,{"date":2160,"open":2161,"high":2161,"low":2162,"close":400,"change":1224,"percent_change":2163,"volume":2164,"transactions":9,"vwap":400},"2025-08-27",22.94,22.76,-1.76,32700,{"date":2166,"open":282,"high":1168,"low":2167,"close":666,"change":2168,"percent_change":1454,"volume":811,"transactions":9,"vwap":666},"2025-08-26",23.258,0.008,{"date":2170,"open":2171,"high":1190,"low":2172,"close":2173,"change":2174,"percent_change":323,"volume":2175,"transactions":9,"vwap":2173},"2025-08-25",23.4,23.241,23.262,0.157,17900,{"date":2177,"open":2162,"high":2178,"low":2162,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-22",23.11,23.105,0.925,4.17,15800,{"date":2184,"open":1293,"high":339,"low":1293,"close":331,"change":439,"percent_change":737,"volume":2185,"transactions":9,"vwap":331},"2025-08-21",12800,{"date":2187,"open":2188,"high":339,"low":2189,"close":339,"change":1215,"percent_change":1678,"volume":2190,"transactions":9,"vwap":339},"2025-08-20",22.13,22.107,3600,{"date":2192,"open":1295,"high":1295,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1124,"transactions":9,"vwap":2194},"2025-08-19",21.941,21.998,-0.252,-1.13,{"date":2198,"open":1325,"high":2199,"low":339,"close":1391,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1391},"2025-08-18",22.35,0.26,1.18,33200,{"date":2204,"open":1308,"high":2205,"low":245,"close":2206,"change":1178,"percent_change":1192,"volume":781,"transactions":9,"vwap":2206},"2025-08-15",22.032,21.99,{"date":2208,"open":1307,"high":1307,"low":2209,"close":2209,"change":795,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-14",21.62,-2.39,3200,{"date":2213,"open":1293,"high":1324,"low":2214,"close":1324,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1324},"2025-08-13",22.040001,0.659,3.07,14200,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":1129,"transactions":9,"vwap":2222},"2025-08-12",21.312,21.5,21.491,0.296,1.4,{"date":2226,"open":2227,"high":1236,"low":2228,"close":1280,"change":2229,"percent_change":144,"volume":2230,"transactions":9,"vwap":1280},"2025-08-11",21.23,21.17,-0.005,2400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1108,"volume":2238,"transactions":9,"vwap":2236},"2025-08-08",21.16,21.22,21.09,21.2,-0.002,3700,{"date":2240,"open":1236,"high":1236,"low":2228,"close":2241,"change":2242,"percent_change":1526,"volume":1198,"transactions":9,"vwap":2241},"2025-08-07",21.202,-0.108,{"date":2244,"open":2228,"high":2245,"low":2228,"close":2245,"change":2033,"percent_change":2246,"volume":1117,"transactions":9,"vwap":2245},"2025-08-06",21.31,0.98,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1589,"volume":1769,"transactions":9,"vwap":2251},"2025-08-05",21.15,21.08,21.104,0.144,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":304,"percent_change":2259,"volume":1627,"transactions":9,"vwap":2258},"2025-08-04",20.94,20.98,20.86,20.96,2.09,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-01",20.54,20.38,20.53,-0.36,-1.72,25600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2270,"change":1102,"percent_change":981,"volume":1443,"transactions":9,"vwap":2270},"2025-07-31",20.89,20.99,20.79,{"date":2274,"open":2275,"high":2235,"low":2276,"close":2277,"change":149,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-30",21,20.78,20.865,-1.65,55900,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2200,"volume":2286,"transactions":9,"vwap":2284},"2025-07-29",21.44,21.18,21.215,0.055,6300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2233,"change":2291,"percent_change":149,"volume":1939,"transactions":9,"vwap":2233},"2025-07-28",21.3,21.135,-0.075,{"date":2293,"open":2283,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":615,"volume":2297,"transactions":9,"vwap":2294},"2025-07-25",21.235,21.1,-0.057,10100,{"date":2299,"open":2300,"high":1273,"low":2301,"close":2302,"change":2303,"percent_change":239,"volume":1053,"transactions":9,"vwap":2302},"2025-07-24",21.325,21.258,21.292,-0.083,{"date":2305,"open":1273,"high":2306,"low":1242,"close":2307,"change":2308,"percent_change":1710,"volume":1216,"transactions":9,"vwap":2307},"2025-07-23",21.4,21.375,0.165,{"date":2310,"open":2311,"high":1243,"low":2312,"close":1243,"change":2313,"percent_change":2314,"volume":1473,"transactions":9,"vwap":1243},"2025-07-22",21.049999,20.91,0.245,1.17,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-21",20.97,21.028999,20.92,20.965,0.045,0.22,3100,{"date":2325,"open":2312,"high":2275,"low":2326,"close":2319,"change":2327,"percent_change":2314,"volume":901,"transactions":9,"vwap":2319},"2025-07-18",20.9,0.241,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-17",20.59,20.72,20.679,0.174,0.85,84300,{"date":2337,"open":2338,"high":2264,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-16",20.52,20.39,20.505,-0.225,-1.09,5900,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":315,"percent_change":1004,"volume":1769,"transactions":9,"vwap":2347},"2025-07-15",20.56,20.73,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-14",20.15,20.209,20.17,0.13,0.65,4900,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":431,"percent_change":1831,"volume":2360,"transactions":9,"vwap":2359},"2025-07-11",20.08,20.040001,1300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2358,"change":2366,"percent_change":1798,"volume":2367,"transactions":9,"vwap":2358},"2025-07-10",20.059999,20.116,20.02,0.05,28200,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":906,"percent_change":80,"volume":2373,"transactions":9,"vwap":2372},"2025-07-09",20.12,19.952,20.030001,7200,{"date":2375,"open":2370,"high":2376,"low":2370,"close":2377,"change":72,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-08",20.24,20.19,2.38,55000,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1699,"percent_change":22,"volume":2385,"transactions":9,"vwap":2384},"2025-07-07",19.66,19.83,19.72,6700,{"date":2387,"open":2388,"high":2383,"low":2389,"close":2383,"change":1709,"percent_change":1931,"volume":2390,"transactions":9,"vwap":2383},"2025-07-03",19.81,19.768,70400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":161,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-02",19.67,19.68,19.603,19.65,-1.26,23700,{"date":2400,"open":2401,"high":2402,"low":2383,"close":2403,"change":1108,"percent_change":219,"volume":2385,"transactions":9,"vwap":2403},"2025-07-01",19.86,19.94,19.9,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":1142,"percent_change":2409,"volume":2230,"transactions":9,"vwap":2407},"2025-06-30",19.79,19.91,19.782,0.86,{"date":2411,"open":2412,"high":2413,"low":2394,"close":2414,"change":2237,"percent_change":1108,"volume":2415,"transactions":9,"vwap":2414},"2025-06-27",19.8,19.84,19.74,8700,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":72,"volume":2422,"transactions":9,"vwap":2420},"2025-06-26",19.724,19.77,19.742,0.092,1400,{"date":2424,"open":2425,"high":2425,"low":2396,"close":2396,"change":2366,"percent_change":2200,"volume":2426,"transactions":9,"vwap":2396},"2025-06-25",19.82,54400,{"date":2428,"open":2429,"high":2395,"low":2429,"close":2430,"change":915,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-24",19.34,19.6,3.16,2700,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2322,"percent_change":2314,"volume":2438,"transactions":9,"vwap":2437},"2025-06-23",18.85,19.025,19,2600,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":1831,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-20",18.99,18.78,-1.05,2500,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":431,"percent_change":45,"volume":2449,"transactions":9,"vwap":2448},"2025-06-18",19.09,18.98,13400,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":737,"percent_change":1395,"volume":2454,"transactions":9,"vwap":2453},"2025-06-17",19.18,19.02,1100,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2200,"percent_change":2125,"volume":2460,"transactions":9,"vwap":2459},"2025-06-16",19.15,19.257,19.16,3500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1814,"percent_change":1429,"volume":1117,"transactions":9,"vwap":2466},"2025-06-13",18.96,19.049999,18.88,18.9,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1454,"percent_change":585,"volume":2472,"transactions":9,"vwap":2471},"2025-06-12",19.26,19.325,19.3,4000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1454,"percent_change":585,"volume":2479,"transactions":9,"vwap":2478},"2025-06-11",19.328,19.36,19.24,19.27,21100,{"date":2481,"open":2482,"high":2458,"low":2483,"close":2477,"change":2484,"percent_change":2088,"volume":2323,"transactions":9,"vwap":2477},"2025-06-10",19.21,19.2,-0.19,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2238,"transactions":9,"vwap":2489},"2025-06-09",19.29,19.47,19.43,0.35,1.83,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":1246,"percent_change":1861,"volume":2497,"transactions":9,"vwap":2495},"2025-06-06",18.92,19.08,18.89,3400,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":825,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-05",19.07,18.97,19.040001,1.22,2000,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1436,"percent_change":2510,"volume":1129,"transactions":9,"vwap":2509},"2025-06-04",18.73,18.83,18.81,1.95,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1454,"percent_change":585,"volume":1480,"transactions":9,"vwap":2516},"2025-06-03",18.51,18.54,18.4,18.45,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1088,"percent_change":915,"volume":2523,"transactions":9,"vwap":2522},"2025-06-02",18.39,18.454,18.28,18.42,10400,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":105,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-30",18.5,18.3,18.31,-2.55,8200,{"date":2532,"open":2494,"high":2494,"low":2533,"close":2534,"change":1798,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-29",18.751,18.79,1.35,24000,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2514,"change":37,"percent_change":2541,"volume":2438,"transactions":9,"vwap":2514},"2025-05-28",18.65,18.52,-1.17,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":1353,"percent_change":2547,"volume":1233,"transactions":9,"vwap":2545},"2025-05-27",18.71,18.76,18.62,-1.21,{"date":2549,"open":2550,"high":2441,"low":2550,"close":2441,"change":219,"percent_change":2551,"volume":1480,"transactions":9,"vwap":2441},"2025-05-23",18.87,-0.26,{"date":2553,"open":2554,"high":2555,"low":2501,"close":2502,"change":1831,"percent_change":631,"volume":924,"transactions":9,"vwap":2502},"2025-05-22",19.030001,19.14,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2477,"change":997,"percent_change":94,"volume":2561,"transactions":9,"vwap":2477},"2025-05-21",19.42,19.48,19.17,13300,{"date":2563,"open":2429,"high":2564,"low":2565,"close":2564,"change":1577,"percent_change":1710,"volume":1026,"transactions":9,"vwap":2564},"2025-05-20",19.39,19.31,{"date":2567,"open":2500,"high":2477,"low":2554,"close":2477,"change":2353,"percent_change":323,"volume":2568,"transactions":9,"vwap":2477},"2025-05-19",28400,{"date":2570,"open":2571,"high":2477,"low":2500,"close":2572,"change":403,"percent_change":787,"volume":2573,"transactions":9,"vwap":2572},"2025-05-16",19.23,19.11,276400,{"date":2575,"open":2576,"high":2576,"low":2560,"close":2577,"change":1683,"percent_change":276,"volume":2479,"transactions":9,"vwap":2577},"2025-05-15",19.33,19.28,{"date":2579,"open":2419,"high":2419,"low":2580,"close":2581,"change":2582,"percent_change":2366,"volume":2583,"transactions":9,"vwap":2581},"2025-05-14",19.58,19.59,0.01,10200,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2580,"change":1519,"percent_change":80,"volume":835,"transactions":9,"vwap":2580},"2025-05-13",19.5,19.706,{"date":2589,"open":2406,"high":2406,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-12",19.62,19.735,0.965,5.14,22200,{"date":2596,"open":2597,"high":2501,"low":2598,"close":2598,"change":440,"percent_change":166,"volume":1290,"transactions":9,"vwap":2598},"2025-05-09",18.93,18.77,{"date":2600,"open":2441,"high":2441,"low":2601,"close":2466,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2466},"2025-05-08",18.8,0.14,0.75,2900,{"date":2606,"open":2466,"high":2466,"low":2545,"close":2545,"change":1814,"percent_change":1157,"volume":2460,"transactions":9,"vwap":2545},"2025-05-07",{"date":2608,"open":2457,"high":2487,"low":2609,"close":2459,"change":2582,"percent_change":2366,"volume":2561,"transactions":9,"vwap":2459},"2025-05-06",19.12,{"date":2611,"open":2609,"high":2612,"low":2495,"close":2457,"change":2582,"percent_change":2366,"volume":1494,"transactions":9,"vwap":2457},"2025-05-05",19.196,{"date":2614,"open":2554,"high":2457,"low":2615,"close":2555,"change":709,"percent_change":1094,"volume":907,"transactions":9,"vwap":2555},"2025-05-02",18.973,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2618,"change":287,"percent_change":1088,"volume":2621,"transactions":9,"vwap":2618},"2025-05-01",18.43,18.47,18.415,8600,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":71,"percent_change":352,"volume":2211,"transactions":9,"vwap":2626},"2025-04-30",18.345,18.46,18.41,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1797,"percent_change":2633,"volume":1225,"transactions":9,"vwap":2632},"2025-04-29",18.315,18.379,18.294,18.34,0.33,{"date":2635,"open":2636,"high":2637,"low":177,"close":2521,"change":1654,"percent_change":373,"volume":1298,"transactions":9,"vwap":2521},"2025-04-28",18.25,18.33,{"date":181,"open":2521,"high":2639,"low":2640,"close":2639,"change":2641,"percent_change":2642,"volume":1117,"transactions":9,"vwap":2639},18.37,18.24,0.09,0.49]