[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSII":3,"homepage-market-summary":30,"stock-historical-TSII":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSII","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},"REX TSLA Covered Call ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},49.4963,6.682,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.5,13.49,13.59,13.455,13.58,-0.08,-0.59,27576.439207,30.24,11.12,63952.74849631872,12.4,338,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.39,54296,18352139.872576,-44.33,"2025-06-04",[182,185,192,203,213,222,232,241,250,259,269,280,290,300,309,318,329,338,347,357,366,376,386,396,404,412,420,429,437,445,455,463,470,479,487,496,504,510,518,528,537,547,555,566,576,586,595,603,614,625,635,645,655,664,673,682,692,703,713,722,732,742,751,759,768,773,782,790,798,806,812,820,826,831,838,846,854,861,870,878,887,894,902,911,919,927,935,942,950,958,965,972,978,986,995,1004,1011,1018,1027,1036,1044,1052,1060,1067,1076,1082,1089,1097,1103,1110,1116,1124,1130,1139,1146,1152,1161,1166,1174,1181,1190,1195,1202,1209,1214,1221,1229,1234,1242,1249,1256,1261,1266,1271,1276,1282,1289,1294,1300,1305,1312,1320,1325,1333,1339,1344,1352,1358,1364,1372,1378,1386,1390,1396,1402,1410,1418,1424,1430,1436,1442,1450,1457,1464,1472,1478,1484,1491,1497,1504,1511,1518,1526,1535,1544,1552,1559,1566,1573,1578,1586,1594,1601,1609,1616,1621,1628,1634,1641,1646,1654,1663,1671,1678,1685,1692,1700,1706,1714,1723,1730,1737,1746,1752,1760,1768,1774,1781,1787,1795,1802,1807,1813,1820,1826,1831,1839,1845,1852,1859,1867,1875,1884,1891,1898,1907,1913,1920,1927,1934,1941,1946,1955,1962,1970,1978,1985,1991,2000,2007,2012,2017,2022,2030,2038,2046,2052,2057,2065,2070,2074,2081,2089,2098,2104,2109,2117,2124,2133,2140,2148,2153,2159,2164,2170,2177,2184,2191,2198,2205,2213,2220,2226,2232,2238,2244,2251,2257,2264,2270,2277,2283,2286,2293,2301,2308,2317,2322,2328,2335,2341,2345,2352,2361,2367,2372,2378,2386,2393,2399,2403,2410,2416,2422,2427,2434,2440,2445,2452,2458,2461,2464,2467,2475,2480,2485,2490,2496,2501,2508,2516,2523,2531,2539,2545,2550,2558,2566,2573,2578,2584,2592,2599,2605,2611,2620,2628,2634],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},470,13.5093,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":22,"percent_change":23,"volume":189,"transactions":190,"vwap":191},"2026-10-06",13.65,13.55,41611.730989,430,13.5921,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",13.45,13.74,13.2901,13.66,0.25,1.86,36825.318819,547,13.5991,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",13.21,13.51,13.41,0.58,4.52,74277.912786,522,13.4286,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":145,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",13,13.08,12.83,-0.16,82602.925681,598,12.9388,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",12.73,12.85,12.4901,0.0463,0.36,27511.336518,644,12.659,{"date":233,"open":215,"high":215,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",12.74,12.8037,-0.2793,-2.13,29303.233161,574,12.8067,{"date":242,"open":243,"high":243,"low":216,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",13.53,13.083,-0.597,-4.36,60549.371637,823,13.2453,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":162,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",14.2,13.6,13.68,-1.79,31892.76923,583,13.7923,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":72,"volume":266,"transactions":267,"vwap":268},"2026-09-24",13.91,14.06,13.85,13.93,0.01,34622.032309,425,13.9362,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",13.95,14.1,13.89,13.92,0.02,0.14,19855.167238,442,13.9455,{"date":281,"open":282,"high":274,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",13.8,13.67,13.9,0.04,0.29,53669.082233,487,13.827,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",13.71,13.9503,13.86,0.39,2.9,78050.592158,638,13.8604,{"date":301,"open":254,"high":254,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",13.325,13.47,-0.05,-0.37,21987.260987,434,13.4663,{"date":310,"open":206,"high":311,"low":312,"close":313,"change":228,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",13.779,13.44,13.52,2.74,36149.253364,477,13.5697,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",13.15,13.4,13.0688,13.16,0.09,0.69,18101.53323,412,13.2249,{"date":330,"open":320,"high":331,"low":215,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",13.2921,13.07,-0.26,-1.95,41757.03183,491,13.141,{"date":339,"open":340,"high":341,"low":205,"close":342,"change":218,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",13.28,13.5831,13.33,-1.19,68535.166396,532,13.374,{"date":348,"open":349,"high":350,"low":351,"close":18,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",13.48,13.5678,13.385,0.05,0.37,15396.318947,406,13.499,{"date":358,"open":359,"high":360,"low":359,"close":312,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",13.1501,13.64,-0.17,-1.25,37781.713259,630,13.5124,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",13.57,13.87,13.61,-0.11,-0.8,38635.802193,404,13.6641,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":288,"vwap":385},"2026-09-08",13.22,13.76,13.2172,13.72,0.63,4.81,30895.911885,13.5627,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",13.42,13.01,13.09,-0.86,-6.16,54157.790653,765,13.1914,{"date":397,"open":187,"high":398,"low":187,"close":271,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",14.1607,0.62,4.65,62059.802347,636,14.0126,{"date":405,"open":406,"high":406,"low":407,"close":342,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",13.54,13.14,0,23059.74217,529,13.2736,{"date":413,"open":206,"high":206,"low":414,"close":342,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",13.2,-0.45,-3.27,49432.263606,459,13.2951,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":325,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",13.02,13.82,13.78,5.27,64909.073632,609,13.6015,{"date":430,"open":431,"high":432,"low":215,"close":390,"change":46,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",13.37,13.43,-1.58,19169.385916,456,13.2059,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":228,"percent_change":442,"volume":443,"transactions":288,"vwap":444},"2026-08-27",12.96,13.34,13.3,2.78,46454.521208,13.2394,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":46,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",12.91,13.18,12.86,12.94,-1.6,39626.886414,494,12.9901,{"date":456,"open":457,"high":458,"low":459,"close":320,"change":408,"percent_change":408,"volume":460,"transactions":461,"vwap":462},"2026-08-25",13.11,13.35,13.095,39142.47713,368,13.183,{"date":464,"open":206,"high":370,"low":320,"close":320,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",-0.4404,-3.24,55498.116831,568,13.3703,{"date":471,"open":472,"high":283,"low":390,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",13.13,13.5904,0.5804,4.46,47742.007177,521,13.4869,{"date":480,"open":481,"high":389,"low":234,"close":389,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",12.95,-0.13,-0.99,31746.382859,512,12.8693,{"date":488,"open":489,"high":320,"low":490,"close":407,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",12.66,12.65,0.53,4.2,55774.638126,569,12.9335,{"date":497,"open":498,"high":499,"low":28,"close":500,"change":38,"percent_change":501,"volume":502,"transactions":190,"vwap":503},"2026-08-18",12.48,12.735,12.61,-1.71,25715.243097,12.5869,{"date":505,"open":506,"high":215,"low":234,"close":217,"change":22,"percent_change":507,"volume":508,"transactions":364,"vwap":509},"2026-08-17",12.8,-0.62,65732.230971,12.818,{"date":511,"open":225,"high":448,"low":512,"close":447,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",12.62,0.12,0.94,46727.692007,649,12.893,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",12.35,12.81,12.79,0.42,3.4,63564.435496,660,12.635,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":218,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",12.6,12.2501,12.37,-1.28,39426.402877,730,12.3643,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":371,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",12.59,12.64,12.455,12.53,-0.87,69598.906894,628,12.5411,{"date":548,"open":549,"high":540,"low":549,"close":540,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",12.38,0.18,1.44,71291.117965,784,12.5503,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.25,12.63,12.2,12.46,0.34,2.81,68890.925418,829,12.4204,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":265,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",12,12.17,11.92,12.12,0.08,56731.130694,610,12.1139,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",12.23,12.265,12.11,-0.15,-1.22,52002.836389,735,12.1851,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":408,"percent_change":408,"volume":592,"transactions":593,"vwap":594},"2026-08-04",12.13,12.355,12.115,12.26,79194.341235,601,12.2352,{"date":596,"open":597,"high":598,"low":597,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":336,"vwap":602},"2026-08-03",11.75,12.29,0.43,3.63,30932.998312,12.1777,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",11.82,11.88,11.4499,11.83,0.16,1.37,33465.355084,604,11.7166,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",11.43,11.77,11.4,11.67,0.54,4.85,45040.584252,687,11.5737,{"date":626,"open":627,"high":628,"low":26,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",11.55,11.635,11.13,-0.44,-3.8,89663.14387,958,11.3823,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":46,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",11.47,11.72,11.25,11.57,-1.78,117406.629055,781,11.4299,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":482,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",11.95,12.1399,11.58,11.78,-1.09,236114.00492,1024,11.7365,{"date":656,"open":657,"high":557,"low":658,"close":659,"change":157,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",12.21,11.66,11.91,-1.98,173072.199471,1388,11.8835,{"date":665,"open":378,"high":378,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",12.055,12.15,-2.66,-17.96,171552.032281,2232,12.5959,{"date":674,"open":675,"high":71,"low":676,"close":677,"change":46,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",14.87,14.8,14.81,-1.4,143854.190024,1146,14.938,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",14.73,15.2131,15.02,0.19,1.28,84159.924737,549,15.042,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",15.4,15.43,14.82,14.83,-0.4632,-3.03,182895.374856,1273,15.0119,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":553,"vwap":712},"2026-07-17",15.36,15.425,15.09,15.2932,-0.4168,-2.65,40193.353137,15.2587,{"date":714,"open":715,"high":716,"low":694,"close":717,"change":482,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",15.77,15.83,15.71,-0.82,60478.515215,788,15.6027,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":22,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",16.03,16.275,15.65,15.84,-0.5,38413.485466,949,15.8839,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":630,"volume":739,"transactions":740,"vwap":741},"2026-07-14",15.96,16.13,15.86,15.92,-0.07,75511.249866,645,15.9477,{"date":743,"open":744,"high":744,"low":736,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",16.5,15.99,-0.56,-3.38,64450.576861,900,16.0236,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":208,"volume":758,"transactions":9,"vwap":756},"2026-07-10",16.61,16.72,16.35,16.55,0.095,38900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",15.89,16.53,15.74,16.455,0.565,3.56,73200,{"date":769,"open":770,"high":770,"low":717,"close":761,"change":630,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-08",16.16,-2.69,126100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",16.91,17.014999,16.26,16.33,-0.906,-5.26,30800,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-07-06",16.27,17.236,15.9,1.226,7.66,52100,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",17.6,15.81,16.01,-1.39,-7.99,92100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",17.29,17.594,17.4,0.11,0.64,48000,{"date":807,"open":808,"high":809,"low":808,"close":800,"change":572,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-06-30",16.9,17.37,0.46,53400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",16.2,17.247,17.21,1.07,6.63,56500,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":609,"percent_change":173,"volume":825,"transactions":9,"vwap":824},"2026-06-26",15.68,16.45,16.14,37900,{"date":827,"open":745,"high":824,"low":828,"close":829,"change":285,"percent_change":198,"volume":830,"transactions":9,"vwap":829},"2026-06-25",15.75,15.98,56400,{"date":832,"open":814,"high":833,"low":727,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",16.41,15.94,-0.27,-1.67,49300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",16.8,16.125,16.21,-1.42,-8.05,58800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",17.08,17.84,17.63,0.248,1.43,75000,{"date":855,"open":800,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-18",17.382,16.665,0.227,1.32,38000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",17.34,17.495,17,17.155,-0.315,-1.8,47600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":630,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",17.42,17.705,17.315,17.47,-2.46,65000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",17.95,18.030001,17.79,17.91,0.27,1.53,78400,{"date":888,"open":800,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-06-12",17.64,16.761,0.35,2.02,47300,{"date":895,"open":896,"high":897,"low":898,"close":800,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":800},"2026-06-11",16.69,17.3,16.321,0.89,5.43,52300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",16.925,17.2,16.31,16.4,-0.73,-4.26,50000,{"date":912,"open":913,"high":914,"low":756,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",17.93,18.2,17.13,-0.865,-4.81,74100,{"date":920,"open":809,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",18.15,17.27,17.995,0.915,5.36,54000,{"date":928,"open":929,"high":930,"low":931,"close":848,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":848},"2026-06-05",18.44,18.465,16.92,-1.27,-6.92,87100,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":150,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",18.52,18.83,18.35,-1.87,71100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",18.36,19.199,18.7,0.06,0.32,33500,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-06-02",18.32,18.64,18.135,0.22,1.19,42000,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",19.049999,18.42,-1.05,-5.39,72400,{"date":966,"open":967,"high":967,"low":960,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",19.66,19.47,-0.2,-1.02,46800,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":275,"percent_change":977,"volume":825,"transactions":9,"vwap":976},"2026-05-28",19.49,19.75,19.67,0.1,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":550,"volume":985,"transactions":9,"vwap":983},"2026-05-27",19.62,19.73,19.446,19.65,0.036,37200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-26",19.42,19.64,19.339,19.614,0.294,1.52,38400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",19.07,19.46,19.01,19.32,0.38,2.01,55200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":513,"percent_change":804,"volume":1010,"transactions":9,"vwap":1009},"2026-05-21",19.09,19.3,18.63,18.94,31800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",18.27,18.82,0.74,4.09,34200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",18.01,18.1,17.59,18.08,-0.53,-2.85,33800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",19.19,19.2,18.37,18.61,-0.7,-3.63,61100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",19.81,19.25,19.31,-0.98,-4.83,69700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":738,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",20.45,20.57,20.26,20.29,-0.34,33000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":73,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-13",20.01,20.59,19.89,20.36,2.36,43700,{"date":1061,"open":1062,"high":1063,"low":968,"close":1056,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-05-12",20.17,20.35,-0.57,-2.79,56300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-11",19.61,20.6,19.445,20.46,0.57,2.87,54400,{"date":1077,"open":1000,"high":1078,"low":1000,"close":1056,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1056},"2026-05-08",19.92,0.77,4.03,50900,{"date":1083,"open":997,"high":1084,"low":1085,"close":1086,"change":599,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",19.24,18.891,19.12,2.3,50300,{"date":1090,"open":1091,"high":1092,"low":921,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",18.23,18.799,18.69,0.4,2.19,49900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":101,"percent_change":1102,"volume":1075,"transactions":9,"vwap":1101},"2026-05-05",18.56,18.78,18.29,-1.61,{"date":1104,"open":1105,"high":1093,"low":1106,"close":1107,"change":803,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",18.48,18.294,18.59,0.6,51800,{"date":1111,"open":1112,"high":1113,"low":1020,"close":1105,"change":228,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-05-01",18.09,18.76,1.99,49100,{"date":1117,"open":1118,"high":1119,"low":872,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",17.68,18.195,18.12,0.44,2.49,87900,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1118,"change":304,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2026-04-29",17.78,17.5,-0.28,55900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",17.71,18.016001,17.61,17.73,-0.39,-2.15,65800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1120,"change":803,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1120},"2026-04-27",17.82,18.21,17.45,0.61,104600,{"date":1147,"open":1148,"high":1149,"low":849,"close":1020,"change":550,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1020},"2026-04-24",17.94,18.25,1.01,42600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-23",18.34,18.45,17.561,17.83,-0.63,-3.41,99200,{"date":1162,"open":1099,"high":1163,"low":929,"close":1164,"change":72,"percent_change":1001,"volume":1165,"transactions":9,"vwap":1164},"2026-04-22",18.73,18.46,59300,{"date":1167,"open":1168,"high":1169,"low":939,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",18.75,18.79,18.39,-0.535,-2.83,63100,{"date":1175,"open":1176,"high":1177,"low":946,"close":1178,"change":1179,"percent_change":1180,"volume":1003,"transactions":9,"vwap":1178},"2026-04-20",19.29,19.41,18.925,-0.285,-1.48,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",18.98,19.56,18.91,19.21,0.48,2.56,36500,{"date":1191,"open":938,"high":1192,"low":1193,"close":1163,"change":304,"percent_change":835,"volume":1194,"transactions":9,"vwap":1163},"2026-04-16",18.912,18.49,43900,{"date":1196,"open":880,"high":1197,"low":1198,"close":1100,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1100},"2026-04-15",18.875,17.88,0.83,4.62,65700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":880,"change":228,"percent_change":1207,"volume":1208,"transactions":9,"vwap":880},"2026-04-14",17.65,17.97,17.625,2.05,55300,{"date":1210,"open":1211,"high":1206,"low":809,"close":1022,"change":884,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1022},"2026-04-13",17.39,1.56,54500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":513,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-10",17.15,17.32,17.040001,0.7,36000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":905,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":905},"2026-04-09",16.97,17.35,16.635,0.13,0.76,54900,{"date":1230,"open":1031,"high":1031,"low":840,"close":1231,"change":371,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",17.07,-0.64,101400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",17.25,16.65,17.18,-0.67,-3.75,85200,{"date":1243,"open":1244,"high":1113,"low":1245,"close":1246,"change":106,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",18.38,17.425,17.85,-2.62,103300,{"date":1250,"open":937,"high":1251,"low":914,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",18.835,18.33,-1.13,-5.81,72700,{"date":1257,"open":1258,"high":974,"low":997,"close":998,"change":1187,"percent_change":1259,"volume":1260,"transactions":9,"vwap":998},"2026-04-01",19.27,2.53,33300,{"date":1262,"open":939,"high":1263,"low":939,"close":1183,"change":1264,"percent_change":1265,"volume":1096,"transactions":9,"vwap":1183},"2026-03-31",19,0.84,4.63,{"date":1267,"open":946,"high":1163,"low":880,"close":1268,"change":1269,"percent_change":1270,"volume":1043,"transactions":9,"vwap":1268},"2026-03-30",18.14,-0.31,-1.68,{"date":1272,"open":1273,"high":1273,"low":1252,"close":1155,"change":507,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1155},"2026-03-27",18.88,-3.25,96600,{"date":1277,"open":989,"high":1278,"low":1279,"close":997,"change":1033,"percent_change":1280,"volume":1281,"transactions":9,"vwap":997},"2026-03-26",19.74,19.02,-3.54,22000,{"date":1283,"open":1284,"high":1285,"low":1278,"close":1286,"change":977,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-25",19.93,20.215,19.77,0.51,26900,{"date":1290,"open":1030,"high":1291,"low":1030,"close":976,"change":1292,"percent_change":101,"volume":1293,"transactions":9,"vwap":976},"2026-03-24",19.78,-0.06,25400,{"date":1295,"open":1029,"high":1296,"low":1029,"close":981,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":981},"2026-03-23",19.88,0.79,4.17,50100,{"date":1301,"open":1184,"high":1184,"low":1302,"close":1009,"change":1033,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1009},"2026-03-20",18.725,-3.56,69500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":989,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":989},"2026-03-19",20.07,19.6,-0.84,-4.1,45400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":157,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-18",20.72,20.94,20.4,20.48,-1.16,37600,{"date":1321,"open":1047,"high":1322,"low":1323,"close":1314,"change":265,"percent_change":352,"volume":1324,"transactions":9,"vwap":1314},"2026-03-17",20.755,20.535,31700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",20.67,21.105,20.71,0.26,1.27,44500,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1046,"change":38,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1046},"2026-03-13",20.9,20.39,-1.06,27300,{"date":1340,"open":1341,"high":1341,"low":1070,"close":1327,"change":1342,"percent_change":1343,"volume":1220,"transactions":9,"vwap":1327},"2026-03-12",21.21,-0.68,-3.19,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",20.99,21.6,21.35,0.52,2.5,36800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":482,"percent_change":507,"volume":1357,"transactions":9,"vwap":1356},"2026-03-10",21,21.273,20.83,40800,{"date":1359,"open":1316,"high":1360,"low":1361,"close":1362,"change":513,"percent_change":208,"volume":1363,"transactions":9,"vwap":1362},"2026-03-09",21.07,19.95,20.96,74400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":660,"volume":1371,"transactions":9,"vwap":1369},"2026-03-06",20.97,21.116,20.685,20.84,-0.42,37300,{"date":1373,"open":1374,"high":1348,"low":1354,"close":1375,"change":145,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",21.13,21.26,-0.09,31100,{"date":1379,"open":1380,"high":1381,"low":1070,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-04",20.75,21.385,21.28,0.8,3.91,48300,{"date":1387,"open":1388,"high":1388,"low":1054,"close":1317,"change":81,"percent_change":1389,"volume":1129,"transactions":9,"vwap":1317},"2026-03-03",20.66,-3.71,{"date":1391,"open":1317,"high":1392,"low":1046,"close":1393,"change":1394,"percent_change":275,"volume":1395,"transactions":9,"vwap":1393},"2026-03-02",21.37,21.27,0.005,59500,{"date":1397,"open":1392,"high":1398,"low":1354,"close":1399,"change":867,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-27",21.42,21.265,-1.46,43800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":237,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",21.96,22,21.25,21.58,-0.47,33400,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-25",21.64,22.1,22.049999,0.45,2.08,52800,{"date":1419,"open":1420,"high":1421,"low":1335,"close":1347,"change":73,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1347},"2026-02-24",20.92,21.61,2.22,41300,{"date":1425,"open":1412,"high":1412,"low":1426,"close":1374,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1374},"2026-02-23",20.82,-0.72,-3.3,65300,{"date":1431,"open":1432,"high":1405,"low":1433,"close":1434,"change":285,"percent_change":550,"volume":1435,"transactions":9,"vwap":1434},"2026-02-20",21.68,21.49,21.85,56700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":285,"percent_change":550,"volume":1311,"transactions":9,"vwap":1441},"2026-02-19",21.59,22.037001,21.39,21.81,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":162,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",21.82,22.11,21.71,21.77,-1.14,57600,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":305,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",22.13,21.38,22.02,-1.65,77500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":324,"percent_change":1094,"volume":1463,"transactions":9,"vwap":1462},"2026-02-13",22.22,22.7,21.99,22.39,60200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":630,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",22.85,22.98,22.2,22.3,-1.93,63300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":687,"percent_change":1264,"volume":1088,"transactions":9,"vwap":1477},"2026-02-11",22.72,23,22.4,22.74,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":265,"percent_change":285,"volume":1483,"transactions":9,"vwap":1482},"2026-02-10",22.35,22.66,22.55,57300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":561,"percent_change":885,"volume":1490,"transactions":9,"vwap":1489},"2026-02-09",22.24,22.68,22.08,22.54,72300,{"date":1492,"open":1412,"high":1493,"low":1494,"close":1468,"change":1297,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1468},"2026-02-06",22.31,21.543,3.69,42700,{"date":1498,"open":1499,"high":1500,"low":1380,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2026-02-05",21.41,21.7,-0.61,-2.77,147800,{"date":1505,"open":1506,"high":1507,"low":1407,"close":1454,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1454},"2026-02-04",22.86,23.049999,-0.91,-3.97,100600,{"date":1512,"open":1475,"high":1513,"low":1514,"close":1515,"change":1128,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",23.16,22.42,22.93,-1.21,93700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1137,"volume":1525,"transactions":9,"vwap":1523},"2026-02-02",23.13,23.5,22.82,23.21,-0.51,107500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-30",23.31,24.02,23.27,23.72,0.82,3.58,87300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-29",24.25,24.425,22.79,22.9,-0.94,-3.94,138200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":285,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",23.78,24.16,23.74,23.84,0.17,74200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1363,"transactions":9,"vwap":1556},"2026-01-27",24.1,23.73,23.8,-0.36,-1.49,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1547,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1547},"2026-01-26",24.72,24.14,-0.83,-3.32,65200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":275,"percent_change":572,"volume":1572,"transactions":9,"vwap":1571},"2026-01-23",24.84,25.165,24.7,24.99,64200,{"date":1574,"open":1562,"high":1575,"low":1576,"close":1575,"change":173,"percent_change":1298,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",24.97,24,76200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":399,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-21",23.22,24.323,23.17,23.97,2.66,99800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1304,"transactions":9,"vwap":1591},"2026-01-20",23.96,24.01,23.233,23.35,-1.17,-4.77,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":738,"percent_change":1128,"volume":1600,"transactions":9,"vwap":1599},"2026-01-16",24.58,24.9,24.27,24.52,64700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":572,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-15",24.71,24.822,24.47,24.59,0.33,90500,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":630,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-14",24.81,24.2,24.51,-1.76,106900,{"date":1617,"open":1618,"high":1618,"low":1561,"close":1619,"change":101,"percent_change":343,"volume":1620,"transactions":9,"vwap":1619},"2026-01-13",25.15,24.95,82800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1607,"percent_change":859,"volume":1627,"transactions":9,"vwap":1626},"2026-01-12",24.8,25.5,24.69,25.25,152500,{"date":1629,"open":1596,"high":1630,"low":1631,"close":1632,"change":523,"percent_change":1633,"volume":1075,"transactions":9,"vwap":1632},"2026-01-09",25.169,24.15,24.92,1.71,{"date":1635,"open":1589,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1636},"2026-01-08",24.5,23.62,0.3,1.24,58000,{"date":1642,"open":1636,"high":1606,"low":1643,"close":1612,"change":22,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1612},"2026-01-07",24.059999,-0.33,98500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1558,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-06",25.17,25.22,23.95,24.28,-5.78,145800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",25.28,26.030001,25.2,25.77,0.95,3.83,152600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1342,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",25.79,26,24.61,24.82,-2.67,172100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1624,"change":1050,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1624},"2025-12-31",25.99,26.0090008,25.41,-1.32,77000,{"date":1679,"open":1680,"high":1681,"low":1659,"close":1682,"change":53,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",26.29,26.4,25.84,-2.49,94700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":970,"percent_change":1389,"volume":1691,"transactions":9,"vwap":1690},"2025-12-29",27.11,27.15,26.49,26.5,93100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":237,"volume":1699,"transactions":9,"vwap":1697},"2025-12-26",28.12,28.269,27.441,27.52,-0.6,68900,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1694,"change":1704,"percent_change":803,"volume":1705,"transactions":9,"vwap":1694},"2025-12-24",28.28,27.5,0.03,55500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":678,"volume":1713,"transactions":9,"vwap":1711},"2025-12-23",28.26,28.291,27.88,28.09,-0.4,66500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-22",28.44,28.92,28.239,28.49,0.49,1.75,94300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1292,"percent_change":46,"volume":1729,"transactions":9,"vwap":1728},"2025-12-19",28.31,28.32,27.55,28,107600,{"date":1731,"open":1732,"high":1708,"low":1733,"close":1734,"change":1383,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-18",27.85,27.62,28.059999,2.93,63700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-17",28.17,28.39,27.25,27.26,-0.96,-3.4,88700,{"date":1747,"open":1697,"high":1748,"low":1749,"close":1748,"change":523,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-16",28.22,27.13,1.51,79700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1383,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-15",27.64,28.119,27.53,27.8,2.96,130000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1121,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-12",26.42,27.239,26.11,27,1.66,72800,{"date":1769,"open":1770,"high":1770,"low":1666,"close":1771,"change":333,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-11",26.64,26.56,-0.97,50400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":599,"percent_change":1780,"volume":964,"transactions":9,"vwap":1779},"2025-12-10",26.345,27.069,26.14,26.82,1.63,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":513,"percent_change":810,"volume":1304,"transactions":9,"vwap":1786},"2025-12-09",25.76,26.8,25.63,26.39,{"date":1788,"open":1789,"high":1790,"low":1682,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-08",26.75,26.79,26.27,-0.93,-3.42,134200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":72,"percent_change":1330,"volume":1801,"transactions":9,"vwap":1800},"2025-12-05",27.049999,27.29,26.89,27.2,50200,{"date":1803,"open":1804,"high":1749,"low":1805,"close":1749,"change":1001,"percent_change":1806,"volume":1075,"transactions":9,"vwap":1749},"2025-12-04",26.86,26.689,1.42,{"date":1808,"open":1809,"high":1789,"low":1810,"close":1789,"change":1532,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1789},"2025-12-03",26.13,25.88,3.16,60400,{"date":1814,"open":1809,"high":1815,"low":1816,"close":1817,"change":1128,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",26.194,25.35,25.93,-1.07,96500,{"date":1821,"open":1822,"high":1680,"low":1682,"close":1823,"change":947,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-01",25.87,26.21,0.23,108500,{"date":1827,"open":1817,"high":1828,"low":1682,"close":1828,"change":1638,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-28",26.15,1.16,53200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-11-26",25.78,25.85,25.38,0.31,1.21,68600,{"date":1840,"open":1841,"high":1842,"low":1623,"close":1842,"change":333,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-25",25.29,25.54,-1.01,85600,{"date":1846,"open":1597,"high":1817,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-24",24.79,25.8,1.72,7.14,181900,{"date":1853,"open":1611,"high":1611,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-21",23.65,24.08,-0.38,-1.55,110200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1064,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",25.53,26.32,24.32,24.46,-2.28,99600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":884,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-19",25.13,25.345,24.56,25.030001,1.09,104800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-18",24.96,25.14,24.248,24.76,-1.04,-4.03,73400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1848,"change":561,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1848},"2025-11-17",25.32,26.55,25.23,1.34,159200,{"date":1892,"open":1893,"high":1783,"low":1894,"close":1895,"change":955,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-14",24.17,23.955,25.46,0.87,65600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-13",26.91,26.93,24.73,25.24,-2.3,-8.35,90300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":718,"percent_change":1912,"volume":1577,"transactions":9,"vwap":1911},"2025-11-12",28.37,27.1,27.54,-2.89,{"date":1914,"open":1719,"high":1915,"low":1916,"close":1917,"change":1024,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-11",28.54,27.903,28.36,-1.83,79200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":688,"percent_change":1926,"volume":1543,"transactions":9,"vwap":1925},"2025-11-10",28.33,29.040001,27.959,28.89,4.64,{"date":1928,"open":1711,"high":1929,"low":1930,"close":1931,"change":1743,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-07",28.138,27.070999,27.61,-3.36,44800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1912,"volume":1129,"transactions":9,"vwap":1939},"2025-11-06",29.42,29.64,27.801,28.57,-0.85,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1936,"change":1150,"percent_change":766,"volume":1260,"transactions":9,"vwap":1936},"2025-11-05",28.78,29.5,28.25,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-04",28.83,29.25,28.4,28.41,-1.72,-5.71,64400,{"date":1956,"open":1957,"high":25,"low":1958,"close":1959,"change":1532,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-03",29.44,29.33,30.13,2.8,77300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1896,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-31",28.87,29.369,28.6,29.31,3.06,30100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1716,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1716},"2025-10-30",29,29.311,28.35,-1.33,-4.47,52600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1226,"percent_change":1121,"volume":1984,"transactions":9,"vwap":1983},"2025-10-29",29.79,29.91,29.22,29.77,42800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1937,"change":1550,"percent_change":208,"volume":1990,"transactions":9,"vwap":1937},"2025-10-28",29.28,29.958,29.105,68300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-27",28.62,29.854,28.461,29.47,1.23,4.36,45800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":543,"percent_change":2006,"volume":1332,"transactions":9,"vwap":2005},"2025-10-24",29.01,29.2,27.9,28.24,-2.99,{"date":2008,"open":2009,"high":2010,"low":1789,"close":2010,"change":1896,"percent_change":2011,"volume":1933,"transactions":9,"vwap":2010},"2025-10-23",27.08,29.11,3.08,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2005,"change":38,"percent_change":95,"volume":2016,"transactions":9,"vwap":2005},"2025-10-22",28.5,27.67,35400,{"date":2018,"open":1993,"high":2019,"low":1909,"close":2020,"change":1698,"percent_change":2021,"volume":1984,"transactions":9,"vwap":2020},"2025-10-21",28.75,28.46,-2.06,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1721,"volume":2029,"transactions":9,"vwap":2027},"2025-10-20",28.88,29.12,28.729,29.059999,0.5,38200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":804,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-17",27.69,28.59,27.59,28.56,2.29,20300,{"date":2039,"open":2040,"high":1966,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-16",28.29,27.49,27.92,-0.41,-1.45,25800,{"date":2047,"open":2048,"high":1719,"low":2049,"close":1922,"change":73,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1922},"2025-10-15",28.16,27.812,1.69,30200,{"date":2053,"open":2015,"high":2054,"low":1765,"close":2055,"change":2056,"percent_change":1343,"volume":1281,"transactions":9,"vwap":2055},"2025-10-14",28.11,27.86,-0.919,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2060},"2025-10-13",27.73,28.779,27.66,1.699,6.27,34500,{"date":2066,"open":2067,"high":2068,"low":1765,"close":2009,"change":1857,"percent_change":2069,"volume":1194,"transactions":9,"vwap":2009},"2025-10-10",28.72,28.895,-5.41,{"date":2071,"open":1974,"high":2072,"low":2055,"close":2072,"change":218,"percent_change":746,"volume":2073,"transactions":9,"vwap":2072},"2025-10-09",28.63,41800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":1108,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-08",28.64,28.79,27.82,2.13,23700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":501,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-07",29.14,29.46,28.15,28.19,-5.72,51900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-06",29.19,29.918,28.91,29.9,1.47,5.17,63400,{"date":2099,"open":2100,"high":1996,"low":2101,"close":2102,"change":1557,"percent_change":362,"volume":2103,"transactions":9,"vwap":2102},"2025-10-03",29.27,27.56,28.43,37800,{"date":2105,"open":176,"high":176,"low":2077,"close":2077,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2077},"2025-10-02",-1.08,-3.62,29400,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-01",28.97,29.95,29.87,0.78,2.68,22800,{"date":2118,"open":2119,"high":2120,"low":1915,"close":2121,"change":2122,"percent_change":483,"volume":2123,"transactions":9,"vwap":2121},"2025-09-30",28.9,29.1,29.09,-0.29,35500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-29",29.41,29.628,29.16,29.38,0.309,1.06,38800,{"date":2134,"open":2014,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2135},"2025-09-26",29.070999,28.07,1.021,3.64,19600,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-25",28.71,27.805,28.049999,-0.95,-3.28,31300,{"date":2149,"open":2150,"high":2121,"low":2150,"close":1972,"change":2151,"percent_change":1968,"volume":2152,"transactions":9,"vwap":1972},"2025-09-24",28.34,0.86,58300,{"date":2154,"open":1964,"high":1964,"low":2155,"close":2156,"change":167,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-23",27.965,28.14,-2.39,23400,{"date":2160,"open":2072,"high":2161,"low":2014,"close":1948,"change":1287,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1948},"2025-09-22",29.34,1.8,64800,{"date":2165,"open":2166,"high":1917,"low":2167,"close":1726,"change":1144,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1726},"2025-09-19",28.2,27.99,2.2,12100,{"date":2171,"open":2005,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-18",28.345,27.71,-0.323,-1.15,21200,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1121,"volume":2183,"transactions":9,"vwap":2181},"2025-09-17",27.32,28.13,28.033001,0.123,30600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":286,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-16",27.57,27.91,27.41,1.05,30500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":1733,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1733},"2025-09-15",28.18,27.36,0.75,2.79,40200,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-12",25.34,26.87,1.647,6.53,10600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-09-11",24.43,25.223,24.351,0.983,4.06,13600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":572,"percent_change":1607,"volume":2219,"transactions":9,"vwap":2218},"2025-09-10",24.29,24.65,24.173,24.24,10100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1547,"change":408,"percent_change":408,"volume":2225,"transactions":9,"vwap":1547},"2025-09-09",24.12,24.299,23.956,10000,{"date":2227,"open":2228,"high":2216,"low":2229,"close":1547,"change":38,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1547},"2025-09-08",24.6,24.049999,-0.9,19300,{"date":2233,"open":1893,"high":2234,"low":1650,"close":2235,"change":2236,"percent_change":2237,"volume":819,"transactions":9,"vwap":2235},"2025-09-05",24.566,24.38,0.817,3.47,{"date":2239,"open":2240,"high":2241,"low":1475,"close":2241,"change":2242,"percent_change":852,"volume":2243,"transactions":9,"vwap":2241},"2025-09-04",23.38,23.563,0.333,7100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1607,"percent_change":551,"volume":2250,"transactions":9,"vwap":2249},"2025-09-03",23.25,23.819,22.8,23.23,8800,{"date":2252,"open":2253,"high":2254,"low":1482,"close":1540,"change":1269,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1540},"2025-09-02",22.78,23.105,-1.34,17100,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1523,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1523},"2025-08-29",24.19,23.01,-0.88,-3.65,24300,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":46,"percent_change":391,"volume":2269,"transactions":9,"vwap":2268},"2025-08-28",24.4,23.93,24.09,27800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":361,"volume":2212,"transactions":9,"vwap":2275},"2025-08-27",24.45,24.515,24.251,24.3,-0.041,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1297,"volume":2282,"transactions":9,"vwap":2280},"2025-08-26",23.98,24.341,0.191,26600,{"date":2284,"open":1555,"high":1863,"low":1555,"close":1631,"change":228,"percent_change":1750,"volume":2285,"transactions":9,"vwap":1631},"2025-08-25",29800,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1829,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-22",22.73,23.81,23.79,5.13,22400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2255,"volume":2300,"transactions":9,"vwap":2298},"2025-08-21",22.71,22.91,22.44,22.63,-0.307,15300,{"date":2302,"open":1591,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1952,"volume":2307,"transactions":9,"vwap":2305},"2025-08-20",23.39,22.212,22.937,-0.401,20800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-19",23.76,24.045,23.2,23.338,-0.542,-2.27,39200,{"date":2318,"open":2319,"high":2267,"low":2319,"close":2320,"change":295,"percent_change":1766,"volume":2321,"transactions":9,"vwap":2320},"2025-08-18",23.44,23.88,26000,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":116,"percent_change":2255,"volume":2327,"transactions":9,"vwap":2326},"2025-08-15",24.040001,23.231,23.49,18600,{"date":2329,"open":2310,"high":2330,"low":2331,"close":2289,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2289},"2025-08-14",24.11,23.52,-0.188,-0.78,39100,{"date":2336,"open":2222,"high":2337,"low":1583,"close":2338,"change":2339,"percent_change":482,"volume":2340,"transactions":9,"vwap":2338},"2025-08-13",24.42,23.998,-0.032,22300,{"date":2342,"open":1651,"high":1651,"low":1637,"close":2343,"change":2344,"percent_change":361,"volume":2269,"transactions":9,"vwap":2343},"2025-08-12",24.030001,-0.04,{"date":2346,"open":2347,"high":2337,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-11",23.83,24.07,0.632,2.7,40000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-08",23.19,23.714,23.18,23.438,0.598,2.62,34800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":977,"percent_change":1121,"volume":2366,"transactions":9,"vwap":2364},"2025-08-07",22.76,22.84,22.56,13800,{"date":2368,"open":2297,"high":1477,"low":2369,"close":1477,"change":1199,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1477},"2025-08-06",22.315,3.79,24700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2374,"change":162,"percent_change":1253,"volume":2377,"transactions":9,"vwap":2374},"2025-08-05",21.91,22.14,21.76,15200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":208,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-04",22.09,22.25,21.83,22.16,2.69,20400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":1407,"change":1712,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1407},"2025-08-01",21.87,22.07,21.2,-1.82,28700,{"date":2394,"open":1482,"high":2395,"low":2388,"close":2396,"change":126,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-31",22.64,21.98,-2.57,24600,{"date":2400,"open":1487,"high":2401,"low":1480,"close":2365,"change":1376,"percent_change":1712,"volume":2402,"transactions":9,"vwap":2365},"2025-07-30",22.75,19200,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1712,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-29",22.83,22.5,22.65,-1.74,24500,{"date":2411,"open":2412,"high":2413,"low":2297,"close":1507,"change":2414,"percent_change":2384,"volume":2415,"transactions":9,"vwap":1507},"2025-07-28",22.6,23.224,0.603,23900,{"date":2417,"open":2396,"high":2418,"low":2396,"close":2419,"change":2420,"percent_change":2421,"volume":2316,"transactions":9,"vwap":2419},"2025-07-25",22.854,22.447,0.677,3.11,{"date":2423,"open":2380,"high":2380,"low":2424,"close":1447,"change":2425,"percent_change":2426,"volume":1129,"transactions":9,"vwap":1447},"2025-07-24",21.32,-1.63,-6.97,{"date":2428,"open":2429,"high":2430,"low":1523,"close":2431,"change":2432,"percent_change":581,"volume":2433,"transactions":9,"vwap":2431},"2025-07-23",23.34,23.59,23.4,-0.036,29700,{"date":2435,"open":2249,"high":2331,"low":2436,"close":2437,"change":2438,"percent_change":1292,"volume":2439,"transactions":9,"vwap":2437},"2025-07-22",22.77,23.436,-0.014,24000,{"date":2441,"open":2442,"high":2267,"low":2240,"close":2443,"change":145,"percent_change":1376,"volume":2444,"transactions":9,"vwap":2443},"2025-07-21",23.85,23.45,31000,{"date":2446,"open":2447,"high":1521,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2045,"transactions":9,"vwap":2449},"2025-07-18",22.97,22.95,23.47,0.68,2.98,{"date":2453,"open":2260,"high":2454,"low":2455,"close":1539,"change":121,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1539},"2025-07-17",23.07,22.672,-0.52,41600,{"date":2459,"open":1468,"high":2448,"low":1468,"close":2296,"change":2114,"percent_change":2460,"volume":2037,"transactions":9,"vwap":2296},"2025-07-16",3.52,{"date":2462,"open":2401,"high":2363,"low":1488,"close":1452,"change":1501,"percent_change":2463,"volume":2433,"transactions":9,"vwap":1452},"2025-07-15",-2.68,{"date":2465,"open":2395,"high":2447,"low":2297,"close":1477,"change":948,"percent_change":852,"volume":2466,"transactions":9,"vwap":1477},"2025-07-14",75900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":1514,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1514},"2025-07-11",22.030001,22.48,21.9,0.28,1.26,22900,{"date":2476,"open":2477,"high":2383,"low":2477,"close":2375,"change":1873,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2375},"2025-07-10",21.4,5.18,32700,{"date":2481,"open":1341,"high":2482,"low":1356,"close":2483,"change":482,"percent_change":1501,"volume":2484,"transactions":9,"vwap":2483},"2025-07-09",21.299,21.049999,48400,{"date":2486,"open":1354,"high":2487,"low":2488,"close":2489,"change":408,"percent_change":408,"volume":2183,"transactions":9,"vwap":2489},"2025-07-08",21.569,20.95,21.18,{"date":2491,"open":1360,"high":2482,"low":2492,"close":2489,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2489},"2025-07-07",20.845,-1.659,-7.26,83900,{"date":2497,"open":2248,"high":2498,"low":1460,"close":2499,"change":285,"percent_change":550,"volume":2500,"transactions":9,"vwap":2499},"2025-07-03",23.1,22.839,6000,{"date":2502,"open":1482,"high":2503,"low":2471,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-02",22.825,22.799,1.225,5.68,12000,{"date":2509,"open":2510,"high":1434,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-01",21.48,20.91,21.574,-1.753,-7.51,40300,{"date":2517,"open":2518,"high":2519,"low":2246,"close":2520,"change":2521,"percent_change":391,"volume":2522,"transactions":9,"vwap":2520},"2025-06-30",23.54,23.559,23.327,-0.203,28800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":53,"volume":2530,"transactions":9,"vwap":2528},"2025-06-27",23.409,23.931,23.099001,23.53,-0.157,16900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":72,"volume":2538,"transactions":9,"vwap":2536},"2025-06-26",23.761,23.863,23.57,23.687,0.016,20500,{"date":2540,"open":2337,"high":2337,"low":1523,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-25",23.671,-0.789,-3.23,15400,{"date":2546,"open":1903,"high":1903,"low":2272,"close":1864,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1864},"2025-06-24",-0.504,-2.02,13300,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-23",23.71,25.403,24.964,1.656,7.1,18700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":324,"volume":2565,"transactions":9,"vwap":2563},"2025-06-20",23.64,23.82,23.117,23.308,0.022,14600,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2219,"transactions":9,"vwap":2570},"2025-06-18",23.202,23.6,23.286,0.496,2.18,{"date":2574,"open":1521,"high":1521,"low":1487,"close":1539,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1539},"2025-06-17",-1.184,-4.94,13500,{"date":2579,"open":2580,"high":2330,"low":1549,"close":2581,"change":2582,"percent_change":852,"volume":2583,"transactions":9,"vwap":2581},"2025-06-16",23.916,23.974,0.338,10300,{"date":2585,"open":1515,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-13",23.945,22.87,23.636,0.479,2.07,9800,{"date":2593,"open":2443,"high":2594,"low":2498,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-06-12",23.77,23.157,-0.453,-1.92,6400,{"date":2600,"open":1547,"high":1547,"low":2601,"close":2602,"change":2603,"percent_change":1638,"volume":2604,"transactions":9,"vwap":2602},"2025-06-11",23.51,23.61,0.071,7400,{"date":2606,"open":2405,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2506,"volume":2577,"transactions":9,"vwap":2609},"2025-06-10",23.56,22.58,23.539,1.265,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-09",20.62,22.32,20.331,22.274,0.974,4.57,15600,{"date":2621,"open":2622,"high":1488,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-06",21.51,21.02,21.3,0.81,3.95,17600,{"date":2629,"open":2607,"high":1637,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2139,"transactions":9,"vwap":2631},"2025-06-05",20.038,20.49,-3.76,-15.51,{"date":180,"open":2635,"high":2635,"low":2636,"close":1537,"change":2637,"percent_change":2638,"volume":2225,"transactions":9,"vwap":1537},25,23.979,-0.75,-3]