[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UX":3,"homepage-market-summary":30,"stock-historical-UX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UX","2026-10-08",{"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},"Roundhill Uranium ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5854,0.439619,"Annual",{"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},27.7299,28.2,28.21,27.62,28.7999,-1.07,-3.72,3137.356315,38.72,25.84,4378.259000290836,14.7,426,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},23.33,3878,1415643.009073,17.15,"2025-04-28",[185,188,197,207,218,227,237,247,256,267,276,286,294,303,313,323,331,341,349,358,367,377,386,395,403,412,421,431,441,452,461,471,481,492,502,512,522,530,538,548,558,567,577,586,595,603,611,621,630,640,649,656,664,672,681,689,697,707,714,722,730,738,746,755,763,768,774,780,789,797,804,811,817,823,830,838,843,849,856,862,869,877,883,891,897,904,911,917,924,931,937,944,949,956,963,970,976,983,988,995,1002,1008,1017,1023,1031,1039,1045,1054,1061,1067,1075,1082,1089,1096,1103,1111,1116,1123,1130,1137,1144,1152,1159,1164,1170,1177,1182,1190,1195,1203,1209,1217,1221,1226,1232,1238,1246,1254,1259,1265,1271,1278,1283,1291,1297,1304,1311,1318,1323,1329,1336,1343,1351,1359,1366,1370,1376,1383,1389,1395,1402,1409,1415,1422,1428,1436,1443,1449,1456,1465,1471,1477,1485,1493,1501,1509,1517,1524,1532,1539,1544,1552,1558,1566,1572,1579,1585,1591,1598,1604,1611,1616,1621,1628,1632,1638,1643,1647,1653,1658,1663,1668,1673,1679,1684,1689,1696,1701,1705,1710,1715,1718,1722,1727,1732,1738,1743,1748,1754,1759,1764,1769,1775,1781,1786,1791,1796,1801,1806,1811,1817,1823,1828,1834,1839,1843,1848,1851,1858,1864,1871,1877,1883,1888,1893,1900,1906,1913,1918,1926,1930,1936,1942,1947,1952,1956,1963,1969,1975,1981,1987,1991,1998,2002,2008,2015,2021,2025,2030,2037,2042,2045,2051,2057,2062,2067,2071,2076,2083,2089,2094,2099,2104,2109,2114,2120,2128,2135,2143,2147,2152,2158,2162,2168,2173,2179,2186,2193,2200,2205,2212,2215,2221,2227,2232,2238,2245,2250,2254,2260,2267,2272,2279,2284,2288,2293,2300,2305,2312,2318,2324,2331,2335,2339,2344,2349,2353,2357,2364,2371,2376,2380,2384,2388,2392,2398,2403,2406,2410,2415,2420,2425,2430,2435,2439,2443,2450,2454,2457,2462,2468,2473,2477,2484,2489,2493,2498,2505,2511,2516,2520,2527,2534,2538,2542],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},87,27.7318,{"date":189,"open":190,"high":191,"low":21,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",28.95,28.97,-0.5771,-1.96,1081.310479,56,28.8643,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",29.57,29.27,29.377,1.0171,3.59,1772.283742,53,28.8674,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",28.235,28.36,28.23,28.3599,-0.0967,-0.34,1016.164844,49,28.2926,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",28.1413,28.4566,0.2928,1.04,753.018149,46,28.2492,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",28.055,28.19,28.1638,0.3254,1.17,326.61741,31,28.0659,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",28,27.75,27.8384,0.0604,0.22,724.8425,36,27.9271,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",27.88,27.778,0.1332,0.48,545.140664,40,27.7046,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",28.01,28.07,27.58,27.6448,-0.5588,-1.98,2580.351016,61,27.9147,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":52,"vwap":275},"2026-09-25",27.72,28.2036,27.64,0.3553,1.28,1477.477179,27.9898,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",28.65,27.7,27.8483,-0.746,-2.61,16488.798327,164,27.9678,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-23",28.48,28.5943,-0.3088,575.2165,33,28.5708,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":176,"volume":300,"transactions":301,"vwap":302},"2026-09-22",28.66,28.9031,28.57,0.286,539.782799,37,28.6186,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",28.31,28.72,28.6171,0.2411,0.85,3474.2985,71,28.5352,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",28.7,28.8,28.376,-0.4417,-1.53,4007.05063,72,28.7265,{"date":324,"open":316,"high":325,"low":316,"close":326,"change":327,"percent_change":89,"volume":328,"transactions":329,"vwap":330},"2026-09-17",29,28.8177,0.3198,6004.4316,91,28.8879,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",28.89,28.26,28.4979,-0.3235,-1.12,2536.4596,43,28.5571,{"date":342,"open":278,"high":343,"low":298,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",28.8214,0.4194,1.48,5399.924741,124,28.6888,{"date":350,"open":351,"high":352,"low":334,"close":353,"change":354,"percent_change":66,"volume":355,"transactions":356,"vwap":357},"2026-09-14",28.41,28.53,28.402,-0.3729,5528.352274,89,28.4528,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",28.91,28.7749,-0.4421,-1.51,1371.493504,45,28.9255,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",29.32,29.67,29.217,-0.383,-1.29,4559.0856,63,29.4153,{"date":378,"open":379,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",29.6,29.54,-0.4139,-1.38,672.8966,57,29.5996,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",30.395,30.0139,0.3635,1.23,401.514602,48,30.364,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":365,"vwap":402},"2026-09-04",29.52,29.6504,-0.2902,-0.97,1528.420852,29.7156,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",29.81,29.9406,0.4919,1.67,828.4166,34,29.8271,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",29.16,29.4487,0.3509,1.21,1388.0856,41,29.2997,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",29.49,29.04,29.0978,-0.8028,-2.68,3383.041414,86,29.4823,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",30.66,30.76,29.9006,-0.341,-1.13,3806.45015,92,30.4989,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",30.14,30.37,29.98,30.2416,-0.9045,-2.9,3085.703225,54,30.2245,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":53,"volume":458,"transactions":459,"vwap":460},"2026-08-27",31.26,31.27,31.1461,0.031,1568.8663,58,31.2012,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",31.22,30.61,31.1151,0.0451,0.15,606.61604,42,31.0127,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",30.46,31.07,30.4118,0.7103,2.34,1587.763232,59,30.6834,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",30.41,30.48,29.91,30.3597,0.1297,0.43,7181.249454,118,30.2708,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",29.5911,30.34,30.23,1.6311,5.7,5264.505128,122,29.9244,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",28.9599,28.47,28.5989,-0.4427,-1.52,4910.4343,80,28.6575,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",28.895,29.08,29.0416,0.391,1.36,1404.005186,75,29.0052,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":52,"vwap":529},"2026-08-18",29.26,28.6506,-0.6194,-2.12,1065.727689,28.904,{"date":531,"open":200,"high":532,"low":200,"close":200,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",29.3792,0.3802,1.32,1666.96397,79,29.3003,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":52,"vwap":547},"2026-08-14",28.945,28.96,28.885,28.8898,0.0098,0.03,1601.210096,28.9218,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",29.025,28.75,28.88,-0.1024,-0.35,9426.8663,44,28.8587,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":292,"vwap":566},"2026-08-12",29.0198,29.02,28.9824,-0.0164,-0.06,897.8663,29.0122,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":292,"vwap":576},"2026-08-11",29.31,29.47,28.87,28.9988,0.0728,0.25,1237.3493,29.252,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":225,"vwap":585},"2026-08-10",29.1,28.575,28.926,0.026,0.09,1233.0203,28.7458,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",29.53,28.9,-0.1779,-0.61,1386.863564,66,29.1358,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",29.0779,1.3469,4.86,37.483556,24,28.6256,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":554,"volume":608,"transactions":609,"vwap":610},"2026-08-05",27.78,27.731,-0.0985,439.0663,27,27.834,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",28.34,28.54,27.8295,-0.2855,-1.02,7174.562084,78,28.3517,{"date":622,"open":623,"high":305,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",27.665,28.115,0.525,1.9,9232.3068,105,28.0765,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":158,"volume":637,"transactions":638,"vwap":639},"2026-07-31",27.82,27.92,27.43,27.59,-0.115,1522.7418,39,27.7158,{"date":641,"open":632,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":375,"vwap":648},"2026-07-30",27.89,27.63,27.705,0.2792,1.02,5395.3248,27.7981,{"date":650,"open":643,"high":651,"low":652,"close":652,"change":653,"percent_change":437,"volume":654,"transactions":479,"vwap":655},"2026-07-29",27.86,27.4258,-0.3142,1960.486128,27.5931,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":375,"vwap":663},"2026-07-28",28.17,27.74,-0.6042,-2.13,1407.3973,27.9229,{"date":665,"open":211,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":52,"vwap":671},"2026-07-27",28.3442,28.14,0.2012,0.71,720.766866,28.1865,{"date":673,"open":674,"high":658,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",28.15,28.143,0.0029,0.01,1005.213424,73,28.1634,{"date":682,"open":683,"high":684,"low":642,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":393,"vwap":688},"2026-07-23",28.05,28.1401,0.1051,0.37,2342.480493,28.0213,{"date":690,"open":642,"high":211,"low":642,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",28.035,0.5285,1.92,3465.284767,74,28.0076,{"date":698,"open":699,"high":635,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",27.34,27.29,27.5065,0.3538,1.3,10207.304771,99,27.385,{"date":708,"open":651,"high":651,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":52,"vwap":713},"2026-07-20",27.1527,-0.3373,-1.23,311.566601,27.6465,{"date":715,"open":271,"high":240,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",27.49,-0.2198,-0.79,1200.0749,51,27.5828,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":225,"vwap":729},"2026-07-16",28.03,27.7098,-0.8642,-3.02,642.150505,27.9209,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":233,"volume":735,"transactions":736,"vwap":737},"2026-07-15",28.25,28.574,0.3305,2740.2135,76,28.2811,{"date":739,"open":651,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":536,"vwap":745},"2026-07-14",28.2435,27.67,0.7074,2.57,4117.6912,27.9805,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",27.93,27.5361,-0.8959,-3.15,1787.600703,55,27.8843,{"date":756,"open":757,"high":758,"low":240,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",28.13,28.52,28.432,0.299,1.06,800,{"date":764,"open":211,"high":211,"low":765,"close":765,"change":73,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",28.133,1.19,300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":176,"volume":773,"transactions":9,"vwap":771},"2026-07-08",27.51,27.803,0.274,900,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":400,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",28.12,27.529,-3.4,3100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",28.59,28.61,28.32,28.499,-0.058,-0.2,5100,{"date":790,"open":791,"high":278,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",28.08,28.049999,28.557,1.297,4.76,13700,{"date":798,"open":651,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",28.44,27.26,-0.233,-0.85,91000,{"date":805,"open":806,"high":260,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",27.31,27.493,-0.035,-0.13,2100,{"date":812,"open":813,"high":279,"low":716,"close":814,"change":67,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",27.66,27.528,-0.18,4700,{"date":818,"open":699,"high":741,"low":699,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",27.578,0.054,0.2,2300,{"date":824,"open":825,"high":813,"low":826,"close":827,"change":828,"percent_change":829,"volume":773,"transactions":9,"vwap":827},"2026-06-25",27.545,27.5,27.524,0.128,0.47,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",27.6,27.23,27.396,-0.59,-2.11,4100,{"date":839,"open":605,"high":840,"low":605,"close":840,"change":841,"percent_change":842,"volume":773,"transactions":9,"vwap":840},"2026-06-23",27.986,-0.039,-0.14,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":810,"transactions":9,"vwap":846},"2026-06-22",27.925,28.025,-0.215,-0.76,{"date":850,"open":851,"high":852,"low":651,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",27.98,28.24,-0.575,-2,1200,{"date":857,"open":325,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":177,"transactions":9,"vwap":859},"2026-06-17",29.07,28.815,0.155,0.54,{"date":863,"open":864,"high":865,"low":296,"close":296,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":296},"2026-06-16",29.030001,29.14,-0.533,-1.83,12100,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-15",29.040001,29.193,28.71,1.193,4.26,1100,{"date":878,"open":879,"high":879,"low":880,"close":239,"change":173,"percent_change":881,"volume":882,"transactions":9,"vwap":239},"2026-06-12",28.18,27.9,-0.11,1700,{"date":884,"open":885,"high":674,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",28.021999,27.77,28.030001,0.439,1.59,9400,{"date":892,"open":741,"high":659,"low":893,"close":894,"change":895,"percent_change":881,"volume":896,"transactions":9,"vwap":894},"2026-06-10",27.502,27.591,-0.031,6500,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":876,"transactions":9,"vwap":901},"2026-06-09",28.28,27.61,27.622,-0.162,-0.58,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",28.94,27.784,-0.654,-2.3,5900,{"date":912,"open":782,"high":782,"low":18,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",28.438,-0.868,-2.96,1800,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":837,"transactions":9,"vwap":921},"2026-06-04",29.46,29.65,29.306,-0.243,-0.82,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":822,"transactions":9,"vwap":928},"2026-06-03",30.13,30.2,29.549,-0.766,-2.53,{"date":932,"open":588,"high":933,"low":588,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",30.315,0.697,2.35,5300,{"date":938,"open":919,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-06-01",29.618,29.35,-0.112,-0.38,2200,{"date":945,"open":379,"high":946,"low":570,"close":947,"change":564,"percent_change":787,"volume":948,"transactions":9,"vwap":947},"2026-05-29",29.75,29.73,3000,{"date":950,"open":920,"high":951,"low":952,"close":953,"change":954,"percent_change":136,"volume":955,"transactions":9,"vwap":953},"2026-05-28",30.01,29.51,29.79,0.175,30800,{"date":957,"open":958,"high":946,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",29.687,29.615,-0.251,-0.84,2000,{"date":964,"open":423,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-26",29.866,29.37,0.596,2.04,11100,{"date":971,"open":380,"high":972,"low":200,"close":200,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":200},"2026-05-22",29.68,-0.197,-0.67,3900,{"date":977,"open":570,"high":380,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",29.34,29.467,0.197,0.67,3800,{"date":984,"open":397,"high":397,"low":985,"close":200,"change":986,"percent_change":848,"volume":987,"transactions":9,"vwap":200},"2026-05-20",29.2,-0.223,14000,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":855,"transactions":9,"vwap":991},"2026-05-19",29.17,29.493,29.09,0.205,0.7,{"date":996,"open":997,"high":369,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":962,"transactions":9,"vwap":999},"2026-05-18",29.25,29.049999,29.288,-0.206,-0.7,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":711,"volume":816,"transactions":9,"vwap":1006},"2026-05-15",29.41,29.74,29.494,-0.366,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",29.88,30.07,29.45,29.86,0.022,0.07,7600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":941,"percent_change":1022,"volume":936,"transactions":9,"vwap":1021},"2026-05-13",29.9,29.64,29.838,-0.37,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",30.77,29.905,29.95,-1.172,-3.77,17400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",30.35,31.275,31.122,1.299,4.36,13000,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":810,"transactions":9,"vwap":1042},"2026-05-08",30.059999,29.823,-0.727,-2.38,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",30.87,30.97,30.24,30.55,-0.353,-1.14,20400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":176,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",30.75,30.903,30.59,0.306,1500,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":53,"percent_change":73,"volume":1066,"transactions":9,"vwap":1065},"2026-05-05",31.09,30.39,30.597,2800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",30.88,30.458,30.497,-0.393,-1.27,500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":982,"transactions":9,"vwap":1079},"2026-05-01",31.31,31.32,30.89,-0.653,-2.07,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",31.56,31.543,0.894,2.92,400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":363,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",31.030001,31.059999,30.649,-0.469,3500,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":177,"transactions":9,"vwap":1100},"2026-04-28",30.99,31.19,31.118,-0.334,-1.06,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-27",31.01,31.452,30.98,0.452,1.46,6100,{"date":1112,"open":1113,"high":1114,"low":235,"close":235,"change":903,"percent_change":1115,"volume":855,"transactions":9,"vwap":235},"2026-04-24",31.17,31.2,-1.84,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1095,"transactions":9,"vwap":1120},"2026-04-23",31.75,31.48,31.58,-0.013,-0.04,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1088,"transactions":9,"vwap":1127},"2026-04-22",31.61,31.64,31.593,0.445,1.43,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":382,"volume":1136,"transactions":9,"vwap":1134},"2026-04-21",31.38,30.9,31.148,-0.436,1400,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":773,"transactions":9,"vwap":1141},"2026-04-20",31.475,31.6,31.584,-0.003,-0.01,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":779,"transactions":9,"vwap":1149},"2026-04-17",31.39,31.69,31.3,31.587,0.157,0.5,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":773,"transactions":9,"vwap":1156},"2026-04-16",31.4,31.45,31.43,0.282,0.91,{"date":1160,"open":1161,"high":1134,"low":1161,"close":1134,"change":1162,"percent_change":309,"volume":1163,"transactions":9,"vwap":1134},"2026-04-15",31.115,0.264,1300,{"date":1165,"open":463,"high":463,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":882,"transactions":9,"vwap":1167},"2026-04-14",30.85,30.884,-0.21,-0.68,{"date":1171,"open":1172,"high":1173,"low":1093,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",30.91,31.094,0.828,2.74,2400,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":117,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",30.266,0.093,200,{"date":1183,"open":1184,"high":444,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",30.27,30.12,30.173,-0.477,-1.56,1900,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1175,"volume":1194,"transactions":9,"vwap":1192},"2026-04-08",30.65,0.817,1600,{"date":1196,"open":483,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",30.47,29.72,29.833,-0.612,-2.01,4800,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1074,"transactions":9,"vwap":1206},"2026-04-06",30.52,30.445,-0.268,-0.87,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",30.1,30.74,30.713,-0.047,-0.15,2900,{"date":1218,"open":464,"high":434,"low":1219,"close":434,"change":1220,"percent_change":136,"volume":948,"transactions":9,"vwap":434},"2026-04-01",30.31,0.179,{"date":1222,"open":524,"high":1223,"low":524,"close":1223,"change":1224,"percent_change":1225,"volume":810,"transactions":9,"vwap":1223},"2026-03-31",30.581,1.434,4.92,{"date":1227,"open":978,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":773,"transactions":9,"vwap":1229},"2026-03-30",29.39,29.147,0.018,0.06,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1176,"transactions":9,"vwap":1235},"2026-03-27",28.09,29.129,0.652,2.29,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",29.059999,28.42,28.477,-0.948,-3.22,2600,{"date":1247,"open":946,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-25",29.879,29.331,29.425,0.275,0.94,6400,{"date":1255,"open":792,"high":1256,"low":851,"close":1256,"change":1257,"percent_change":1258,"volume":762,"transactions":9,"vwap":1256},"2026-03-24",29.15,1.118,3.99,{"date":1260,"open":1261,"high":992,"low":1262,"close":1262,"change":1263,"percent_change":961,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",28.78,28.032,-0.237,12900,{"date":1266,"open":569,"high":940,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",28.269,-1.027,-3.51,5400,{"date":1272,"open":858,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-03-19",29.296,28.696,-0.222,-0.75,4000,{"date":1279,"open":1184,"high":1184,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":975,"transactions":9,"vwap":1280},"2026-03-18",29.518,-1.099,-3.59,{"date":1284,"open":1063,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-17",31.336,30.29,30.617,-0.199,-0.65,8100,{"date":1292,"open":483,"high":1293,"low":483,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",30.816,0.803,2.68,2700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":102,"volume":1303,"transactions":9,"vwap":1301},"2026-03-13",30.92,31.12,30.013,-0.547,9900,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-12",30.08,30.56,0.287,0.95,5600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1081,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",30.7,30.81,30.273,-0.641,13500,{"date":1319,"open":1300,"high":1300,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":762,"transactions":9,"vwap":1320},"2026-03-10",30.914,0.628,2.07,{"date":1324,"open":405,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":309,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",30.286,29.58,0.256,4500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":177,"transactions":9,"vwap":1333},"2026-03-06",29.96,30.36,30.030001,-0.07,-0.23,{"date":1337,"open":1338,"high":433,"low":1339,"close":1211,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1211},"2026-03-05",30.62,29.908,-1.4,-4.44,5500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-03-04",30.73,31.5,30.69,0.849,2.77,9300,{"date":1352,"open":434,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",30.86,30.17,30.651,-1.329,-4.16,22300,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-02",30.93,31.98,1.163,3.77,11000,{"date":1367,"open":1077,"high":1077,"low":1345,"close":1368,"change":1369,"percent_change":677,"volume":1296,"transactions":9,"vwap":1368},"2026-02-27",30.817,0.002,{"date":1371,"open":1118,"high":1118,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-26",30.815,-1.016,-3.19,7300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":810,"transactions":9,"vwap":1380},"2026-02-25",32.145,32.15,31.831,0.074,0.23,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":158,"volume":822,"transactions":9,"vwap":1387},"2026-02-24",31.695,31.81,31.757,-0.135,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1328,"transactions":9,"vwap":1392},"2026-02-23",32.54,31.892,-0.701,-2.15,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":916,"transactions":9,"vwap":1399},"2026-02-20",32.67,32.12,32.593,0.315,0.98,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":177,"transactions":9,"vwap":1406},"2026-02-19",32.049999,32.5,32.278,0.177,0.55,{"date":1410,"open":1119,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1066,"transactions":9,"vwap":1411},"2026-02-18",32.101,31.35,0.808,2.58,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-17",31.92,31.293,-0.801,-2.5,8700,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":876,"transactions":9,"vwap":1425},"2026-02-13",31.21,32.094002,0.629,2,{"date":1429,"open":1430,"high":1431,"low":1078,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",32.43,32.61,31.465,-0.783,-2.43,6000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":882,"transactions":9,"vwap":1440},"2026-02-11",32.25,32.060001,32.248,0.418,1.31,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1088,"transactions":9,"vwap":1446},"2026-02-10",32,31.83,-0.166,-0.52,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1109,"volume":1455,"transactions":9,"vwap":1452},"2026-02-09",31.77,31.996,31.68,0.459,8000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",31.67,31.74,31.0079994,31.537,0.187,0.6,3200,{"date":1466,"open":1467,"high":1125,"low":473,"close":1412,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1412},"2026-02-05",31.16,-0.54,-1.69,11900,{"date":1472,"open":1473,"high":1473,"low":1424,"close":1474,"change":1475,"percent_change":1476,"volume":982,"transactions":9,"vwap":1474},"2026-02-04",33.64,31.89,-1.66,-4.95,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1202,"transactions":9,"vwap":1482},"2026-02-03",33.82,33.85,33.44,33.55,0.255,0.77,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-02",34.67,32.97,33.295,-1.295,-3.74,8500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-30",36.36,32.87,34.59,-2.057,-5.61,16400,{"date":1502,"open":1503,"high":25,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",36.93,35.2,36.647,-0.1,-0.27,6700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1290,"transactions":9,"vwap":1514},"2026-01-28",35.69,36.759,35.67,36.747,2.575,7.54,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-27",33.61,34.172,1.042,3.15,5200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",35.45,35.8,33.13,-1.638,-4.71,9800,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1303,"transactions":9,"vwap":1536},"2026-01-23",34.95,34.26,34.768,0.169,0.49,{"date":1540,"open":1535,"high":1541,"low":1542,"close":1541,"change":1236,"percent_change":693,"volume":1543,"transactions":9,"vwap":1541},"2026-01-22",34.599,33.79,6300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1349,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",33.874,34.09,33.53,33.947,0.914,8300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":994,"volume":1290,"transactions":9,"vwap":1556},"2026-01-20",33.96,32.95,33.033001,0.229,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":788,"transactions":9,"vwap":1563},"2026-01-16",33.21,33.5,32.36,32.804,-0.301,-0.91,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1189,"transactions":9,"vwap":1569},"2026-01-15",32.19,33.105,1.085,3.39,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":1216,"transactions":9,"vwap":1575},"2026-01-14",31.29,32.02,31.28,1.07,3.46,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":802,"volume":1342,"transactions":9,"vwap":1583},"2026-01-13",31.049999,30.57,30.95,-0.266,{"date":1586,"open":1581,"high":1574,"low":1587,"close":1588,"change":1589,"percent_change":1295,"volume":1590,"transactions":9,"vwap":1588},"2026-01-12",30.808,31.216,0.816,4600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":779,"transactions":9,"vwap":1595},"2026-01-09",30.63,30.3,30.4,0.097,0.32,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":860,"percent_change":1603,"volume":1194,"transactions":9,"vwap":1602},"2026-01-08",30.54,30.238,30.303,0.51,{"date":1605,"open":1211,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2026-01-07",30.148,30.040001,0.321,1.08,3300,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":815,"volume":962,"transactions":9,"vwap":1614},"2026-01-06",30.38,29.827,-0.053,{"date":1617,"open":1618,"high":1618,"low":1010,"close":1010,"change":1619,"percent_change":1620,"volume":810,"transactions":9,"vwap":1010},"2026-01-05",30.32,-0.398,-1.31,{"date":1622,"open":1607,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1464,"transactions":9,"vwap":1625},"2026-01-02",30.361,29.99,30.278,0.548,1.84,{"date":1629,"open":1624,"high":1624,"low":947,"close":947,"change":1630,"percent_change":1631,"volume":1296,"transactions":9,"vwap":947},"2025-12-31",-0.036,-0.12,{"date":1633,"open":1634,"high":1185,"low":1635,"close":1636,"change":1637,"percent_change":867,"volume":1189,"transactions":9,"vwap":1636},"2025-12-30",30,29.71,29.766,-0.555,{"date":1639,"open":1058,"high":1058,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1163,"transactions":9,"vwap":1640},"2025-12-29",30.321,0.039,0.13,{"date":1644,"open":444,"high":483,"low":1011,"close":1645,"change":1646,"percent_change":564,"volume":1531,"transactions":9,"vwap":1645},"2025-12-26",30.282,-0.018,{"date":1648,"open":1649,"high":1594,"low":1650,"close":1594,"change":1651,"percent_change":1652,"volume":876,"transactions":9,"vwap":1594},"2025-12-24",29.87,29.645,0.137,0.45,{"date":1654,"open":926,"high":483,"low":926,"close":1655,"change":1656,"percent_change":1657,"volume":1060,"transactions":9,"vwap":1655},"2025-12-23",30.163,0.633,2.14,{"date":1659,"open":1634,"high":1660,"low":1661,"close":588,"change":980,"percent_change":981,"volume":1662,"transactions":9,"vwap":588},"2025-12-22",30.495,29.375,15800,{"date":1664,"open":920,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1001,"volume":837,"transactions":9,"vwap":1666},"2025-12-19",29.82,29.333,-0.207,{"date":1669,"open":614,"high":380,"low":614,"close":380,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":380},"2025-12-18",1.562,5.58,700,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-17",27.978,-0.091,-0.32,100,{"date":1680,"open":642,"high":1681,"low":642,"close":1681,"change":1682,"percent_change":1683,"volume":767,"transactions":9,"vwap":1681},"2025-12-16",28.069,0.084,0.3,{"date":1685,"open":851,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1603,"volume":1074,"transactions":9,"vwap":1686},"2025-12-15",27.985,27.97,0.141,{"date":1690,"open":1691,"high":871,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":943,"transactions":9,"vwap":1693},"2025-12-12",28.6,27.785,27.844,-1.223,-4.21,{"date":1697,"open":316,"high":1698,"low":316,"close":1698,"change":1699,"percent_change":1700,"volume":882,"transactions":9,"vwap":1698},"2025-12-11",29.066999,0.578,2.03,{"date":1702,"open":305,"high":1703,"low":1234,"close":1703,"change":1704,"percent_change":809,"volume":762,"transactions":9,"vwap":1703},"2025-12-10",28.489,-0.038,{"date":1706,"open":334,"high":1707,"low":334,"close":1707,"change":1708,"percent_change":1709,"volume":1088,"transactions":9,"vwap":1707},"2025-12-09",28.527,0.078,0.27,{"date":1711,"open":352,"high":352,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":767,"transactions":9,"vwap":1712},"2025-12-08",28.449,-0.271,-0.94,{"date":1716,"open":306,"high":306,"low":306,"close":306,"change":1717,"percent_change":1231,"volume":1181,"transactions":9,"vwap":306},"2025-12-05",0.017,{"date":1719,"open":776,"high":1720,"low":776,"close":1720,"change":1721,"percent_change":968,"volume":1296,"transactions":9,"vwap":1720},"2025-12-04",28.703,0.574,{"date":1723,"open":211,"high":211,"low":1724,"close":1724,"change":1725,"percent_change":761,"volume":1726,"transactions":9,"vwap":1724},"2025-12-03",28.129,0.294,600,{"date":1728,"open":635,"high":1729,"low":635,"close":1729,"change":1730,"percent_change":1731,"volume":876,"transactions":9,"vwap":1729},"2025-12-02",27.835,0.355,1.29,{"date":1733,"open":651,"high":239,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1176,"transactions":9,"vwap":1735},"2025-12-01",27.47,27.48,-0.4,-1.43,{"date":1739,"open":1740,"high":249,"low":900,"close":249,"change":1741,"percent_change":1742,"volume":1672,"transactions":9,"vwap":249},"2025-11-28",27.84,0.113,0.41,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1678,"transactions":9,"vwap":1745},"2025-11-26",27.767,0.283,1.03,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":815,"volume":1088,"transactions":9,"vwap":1751},"2025-11-25",27.42,27.484,27.175,-0.049,{"date":1755,"open":1734,"high":1756,"low":634,"close":1756,"change":1757,"percent_change":1758,"volume":762,"transactions":9,"vwap":1756},"2025-11-24",27.533,0.585,2.17,{"date":1760,"open":1761,"high":1761,"low":26,"close":1762,"change":1763,"percent_change":1168,"volume":1060,"transactions":9,"vwap":1762},"2025-11-21",26.99,26.948,-0.057,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":962,"transactions":9,"vwap":1766},"2025-11-20",27.0049992,-1.558,-5.45,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":916,"transactions":9,"vwap":1772},"2025-11-19",27.79,28.563,0.827,2.98,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1709,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",27.25,27.736,0.076,3400,{"date":1782,"open":1783,"high":813,"low":1784,"close":813,"change":1785,"percent_change":829,"volume":1531,"transactions":9,"vwap":813},"2025-11-17",27.634,27.39,0.129,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1088,"transactions":9,"vwap":1788},"2025-11-14",27.531,-0.721,-2.55,{"date":1792,"open":635,"high":1793,"low":1794,"close":1793,"change":853,"percent_change":1795,"volume":975,"transactions":9,"vwap":1793},"2025-11-13",28.252,27.01,-1.99,{"date":1797,"open":1241,"high":1798,"low":1241,"close":1798,"change":1799,"percent_change":1800,"volume":762,"transactions":9,"vwap":1798},"2025-11-12",28.827,0.626,2.22,{"date":1802,"open":278,"high":278,"low":900,"close":1803,"change":1804,"percent_change":1805,"volume":1189,"transactions":9,"vwap":1803},"2025-11-11",28.201,-0.31,-1.09,{"date":1807,"open":784,"high":1808,"low":784,"close":1809,"change":1334,"percent_change":1810,"volume":1136,"transactions":9,"vwap":1809},"2025-11-10",28.74,28.511,-0.24,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1136,"transactions":9,"vwap":1814},"2025-11-07",27.1,28.581,0.549,1.96,{"date":1818,"open":1819,"high":1262,"low":1820,"close":1262,"change":1821,"percent_change":1822,"volume":916,"transactions":9,"vwap":1262},"2025-11-06",27.991,27.96,-0.795,-2.76,{"date":1824,"open":352,"high":1825,"low":352,"close":1798,"change":1826,"percent_change":1827,"volume":1726,"transactions":9,"vwap":1798},"2025-11-05",28.834,0.405,1.42,{"date":1829,"open":614,"high":315,"low":613,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-04",28.422,-1.281,-4.31,4900,{"date":1835,"open":1314,"high":1314,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":962,"transactions":9,"vwap":1836},"2025-11-03",29.703,-1.229,-3.97,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1327,"percent_change":1842,"volume":916,"transactions":9,"vwap":1841},"2025-10-31",30.932,0.83,{"date":1844,"open":388,"high":1345,"low":388,"close":1845,"change":1846,"percent_change":1847,"volume":1176,"transactions":9,"vwap":1845},"2025-10-30",30.676,0.206,0.68,{"date":1849,"open":444,"high":1050,"low":1623,"close":1197,"change":625,"percent_change":1850,"volume":1365,"transactions":9,"vwap":1197},"2025-10-29",1.75,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1258,"volume":1857,"transactions":9,"vwap":1855},"2025-10-28",29.42,30.84,29.945,1.149,4300,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":876,"transactions":9,"vwap":1861},"2025-10-27",29.36,28.796,0.18,0.63,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1202,"transactions":9,"vwap":1868},"2025-10-24",27.656,28.76,28.616,1.172,4.27,{"date":1872,"open":1873,"high":651,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1672,"transactions":9,"vwap":1874},"2025-10-23",27.85,27.444,-0.415,-1.49,{"date":1878,"open":741,"high":642,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":177,"transactions":9,"vwap":1880},"2025-10-22",27.55,27.859,0.455,1.66,{"date":1884,"open":886,"high":886,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1194,"transactions":9,"vwap":1885},"2025-10-21",27.404,-0.273,-0.99,{"date":1889,"open":240,"high":211,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":962,"transactions":9,"vwap":1890},"2025-10-20",27.677,-0.933,-3.26,{"date":1894,"open":1895,"high":1896,"low":716,"close":783,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":783},"2025-10-17",28.73,28.92,-0.6,-2.05,8900,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":943,"transactions":9,"vwap":1903},"2025-10-16",29.97,29.21,-0.796,-2.65,{"date":1907,"open":946,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":779,"transactions":9,"vwap":1910},"2025-10-15",30.11,29.709,30.0060005,0.856,2.94,{"date":1914,"open":946,"high":1915,"low":1895,"close":1256,"change":617,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1256},"2025-10-14",30.049999,-3.38,7800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1354,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1354},"2025-10-13",28.67,31.23,28.49,1.556,5.44,56100,{"date":1927,"open":1922,"high":1853,"low":1922,"close":1928,"change":1929,"percent_change":766,"volume":1016,"transactions":9,"vwap":1928},"2025-10-10",28.614,0.336,{"date":1931,"open":1932,"high":333,"low":757,"close":1933,"change":1934,"percent_change":1935,"volume":1136,"transactions":9,"vwap":1933},"2025-10-09",28.63,28.278,-0.332,-1.16,{"date":1937,"open":1938,"high":1938,"low":1939,"close":783,"change":1940,"percent_change":1941,"volume":1016,"transactions":9,"vwap":783},"2025-10-08",29.48,28.39,-1.079,-3.63,{"date":1943,"open":1854,"high":1854,"low":1944,"close":1945,"change":1419,"percent_change":1946,"volume":1216,"transactions":9,"vwap":1945},"2025-10-07",29.4,29.689,-2.63,{"date":1948,"open":972,"high":1949,"low":972,"close":1950,"change":574,"percent_change":1842,"volume":1951,"transactions":9,"vwap":1950},"2025-10-06",30.6,30.49,4400,{"date":1953,"open":1063,"high":1063,"low":1211,"close":1049,"change":1954,"percent_change":1955,"volume":1523,"transactions":9,"vwap":1049},"2025-10-03",-0.992,-3.18,{"date":1957,"open":1958,"high":1574,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1951,"transactions":9,"vwap":1960},"2025-10-02",31.13,30.96,31.232,0.052,0.17,{"date":1964,"open":235,"high":1077,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1202,"transactions":9,"vwap":1966},"2025-10-01",30.955,31.18,0.08,0.26,{"date":1970,"open":1971,"high":455,"low":1972,"close":1973,"change":1506,"percent_change":1677,"volume":1974,"transactions":9,"vwap":1973},"2025-09-30",31.249,30.68,31.1,8800,{"date":1976,"open":1977,"high":1574,"low":1091,"close":1114,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1114},"2025-09-29",31.25,-0.26,-0.83,4200,{"date":1982,"open":1146,"high":1147,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":837,"transactions":9,"vwap":1984},"2025-09-26",31.33,31.46,0.126,0.4,{"date":1988,"open":1332,"high":1412,"low":1332,"close":1989,"change":1990,"percent_change":408,"volume":1523,"transactions":9,"vwap":1989},"2025-09-25",31.334,0.514,{"date":1992,"open":444,"high":1993,"low":444,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-24",31.040001,30.82,0.44,1.45,8400,{"date":1999,"open":444,"high":1949,"low":1198,"close":1613,"change":2000,"percent_change":2001,"volume":1317,"transactions":9,"vwap":1613},"2025-09-23",-0.075,-0.25,{"date":2003,"open":1902,"high":464,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1470,"transactions":9,"vwap":2005},"2025-09-22",29.955,30.455,1.01,3.43,{"date":2009,"open":2010,"high":1020,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-19",28.717,29.445,0.476,1.64,8600,{"date":2016,"open":2017,"high":191,"low":2018,"close":2019,"change":2020,"percent_change":842,"volume":1216,"transactions":9,"vwap":2019},"2025-09-18",28.86,28.68,28.969,-0.041,{"date":2022,"open":360,"high":992,"low":360,"close":2023,"change":2024,"percent_change":1742,"volume":779,"transactions":9,"vwap":2023},"2025-09-17",29.01,0.119,{"date":2026,"open":1228,"high":1228,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1610,"transactions":9,"vwap":2027},"2025-09-16",28.891,-0.185,-0.64,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":1189,"transactions":9,"vwap":2033},"2025-09-15",27.45,29.076,27.37,1.606,5.85,{"date":2038,"open":899,"high":2039,"low":2040,"close":1734,"change":400,"percent_change":2041,"volume":1610,"transactions":9,"vwap":1734},"2025-09-12",28.33,27.02,-3.41,{"date":2043,"open":210,"high":298,"low":210,"close":799,"change":2044,"percent_change":942,"volume":1464,"transactions":9,"vwap":799},"2025-09-11",-0.108,{"date":2046,"open":783,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1340,"volume":1780,"transactions":9,"vwap":2049},"2025-09-10",28.69,28.35,28.548,-0.405,{"date":2052,"open":414,"high":2053,"low":1867,"close":2054,"change":2055,"percent_change":1001,"volume":2056,"transactions":9,"vwap":2054},"2025-09-09",29.24,28.953,-0.204,5000,{"date":2058,"open":524,"high":524,"low":561,"close":2059,"change":2060,"percent_change":2061,"volume":1253,"transactions":9,"vwap":2059},"2025-09-08",29.157,0.207,0.72,{"date":2063,"open":940,"high":940,"low":296,"close":190,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":190},"2025-09-05",0.101,0.35,3700,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":214,"volume":1678,"transactions":9,"vwap":2069},"2025-09-04",28.849,-0.097,{"date":2072,"open":998,"high":858,"low":552,"close":2073,"change":2074,"percent_change":2075,"volume":1780,"transactions":9,"vwap":2073},"2025-09-03",28.946,0.184,0.64,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":876,"transactions":9,"vwap":2080},"2025-09-02",28.55,28.77,28.762,0.348,1.22,{"date":2084,"open":2085,"high":2078,"low":1687,"close":2086,"change":2087,"percent_change":1414,"volume":2088,"transactions":9,"vwap":2086},"2025-08-29",27.99,28.414,0.714,6200,{"date":2090,"open":2091,"high":279,"low":2091,"close":279,"change":2092,"percent_change":2093,"volume":810,"transactions":9,"vwap":279},"2025-08-28",26.9,0.545,2.01,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":1678,"transactions":9,"vwap":2096},"2025-08-27",27.155,-0.08,-0.29,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1538,"volume":1060,"transactions":9,"vwap":2102},"2025-08-26",27.4,27.235,0.134,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2013,"volume":1074,"transactions":9,"vwap":2107},"2025-08-25",26.82,27.101,0.438,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":89,"percent_change":2113,"volume":1074,"transactions":9,"vwap":2112},"2025-08-22",26.55,26.663,4.38,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1088,"transactions":9,"vwap":2117},"2025-08-21",24.97,25.543,0.443,1.76,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-20",25.01,25.27,25.1,-0.56,-2.18,13600,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":923,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-19",26.1,25.6,25.66,-3.1,13200,{"date":2136,"open":2137,"high":826,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-18",26.75,26.28,26.48,0.449,1.72,33700,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":345,"volume":1678,"transactions":9,"vwap":2145},"2025-08-15",26.031,0.379,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":508,"volume":1678,"transactions":9,"vwap":2150},"2025-08-14",25.68,25.652,-0.396,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1672,"transactions":9,"vwap":2155},"2025-08-13",25.81,26.048,0.416,1.62,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2097,"percent_change":1804,"volume":1181,"transactions":9,"vwap":2161},"2025-08-12",25.58,25.632,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":1986,"volume":1088,"transactions":9,"vwap":2166},"2025-08-11",26.01,26.23,25.712,0.103,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2024,"percent_change":829,"volume":1066,"transactions":9,"vwap":2172},"2025-08-08",25.95,25.955,25.609,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":1831,"percent_change":2178,"volume":916,"transactions":9,"vwap":2177},"2025-08-07",26.13,26.161,25.49,-4.79,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":2185,"volume":822,"transactions":9,"vwap":2183},"2025-08-06",26.07,26.88,26.771,0.993,3.85,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1194,"transactions":9,"vwap":2190},"2025-08-05",26.059999,25.42,25.778,-0.255,-0.98,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":916,"transactions":9,"vwap":2196},"2025-08-04",25.91,26.033001,25.9,0.208,0.81,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":935,"volume":779,"transactions":9,"vwap":2203},"2025-08-01",25.11,25.825,0.593,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1672,"transactions":9,"vwap":2209},"2025-07-31",25.408,25.231,25.232,-0.36,-1.41,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":1407,"percent_change":994,"volume":1678,"transactions":9,"vwap":2214},"2025-07-30",25.592,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":1978,"volume":1074,"transactions":9,"vwap":2219},"2025-07-29",25.48,25.94,25.415,-0.066,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":779,"transactions":9,"vwap":2224},"2025-07-28",26.11,25.481,-0.665,-2.54,{"date":2228,"open":2197,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":718,"volume":177,"transactions":9,"vwap":2229},"2025-07-25",26.146,25.842,-0.209,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1726,"transactions":9,"vwap":2235},"2025-07-24",26.25,26.355,0.799,3.13,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":2244,"volume":1726,"transactions":9,"vwap":2241},"2025-07-23",25.54,25.556,25.53,0.035,0.14,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2064,"percent_change":1986,"volume":177,"transactions":9,"vwap":2249},"2025-07-22",25.59,25.44,25.521,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2189,"change":1704,"percent_change":1215,"volume":762,"transactions":9,"vwap":2189},"2025-07-21",25.63,25.28,{"date":2255,"open":2256,"high":2240,"low":2257,"close":2258,"change":2259,"percent_change":1962,"volume":1245,"transactions":9,"vwap":2258},"2025-07-18",25.38,24.37,25.458,0.044,{"date":2261,"open":2262,"high":2154,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1277,"transactions":9,"vwap":2264},"2025-07-17",25.76,25.41,25.414,-0.388,-1.5,{"date":2268,"open":2195,"high":2195,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1074,"transactions":9,"vwap":2269},"2025-07-16",25.802,-0.309,-1.18,{"date":2273,"open":2235,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1978,"volume":2278,"transactions":9,"vwap":2276},"2025-07-15",26.375,25.245,26.111,-0.068,18000,{"date":2280,"open":2281,"high":2139,"low":2130,"close":2282,"change":1651,"percent_change":2283,"volume":1917,"transactions":9,"vwap":2282},"2025-07-14",26.34,26.179,0.53,{"date":2285,"open":2170,"high":2286,"low":2170,"close":2286,"change":2287,"percent_change":829,"volume":1181,"transactions":9,"vwap":2286},"2025-07-11",26.042,0.123,{"date":2289,"open":2290,"high":2164,"low":2252,"close":2291,"change":2292,"percent_change":646,"volume":1672,"transactions":9,"vwap":2291},"2025-07-10",25.83,25.919,0.261,{"date":2294,"open":2252,"high":2295,"low":2160,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-09",26.652,25.658,-0.287,-1.11,2500,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":1181,"transactions":9,"vwap":2302},"2025-07-08",25.945,-1.105,-4.09,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":943,"transactions":9,"vwap":2309},"2025-07-07",27.53,26.87,27.049999,-0.886,-3.17,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":767,"transactions":9,"vwap":2315},"2025-07-03",28.3,27.936,-0.683,-2.39,{"date":2319,"open":2320,"high":2321,"low":2048,"close":2321,"change":2322,"percent_change":2323,"volume":855,"transactions":9,"vwap":2321},"2025-07-02",28.43,28.619,-0.384,-1.32,{"date":2325,"open":360,"high":2326,"low":571,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-01",29.13,29.0030003,-0.318,-1.08,7100,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":96,"volume":1678,"transactions":9,"vwap":2333},"2025-06-30",29.321,-0.219,{"date":2336,"open":2337,"high":380,"low":2337,"close":380,"change":2338,"percent_change":223,"volume":1672,"transactions":9,"vwap":380},"2025-06-27",28.99,0.303,{"date":2340,"open":992,"high":2341,"low":992,"close":2341,"change":2342,"percent_change":2343,"volume":767,"transactions":9,"vwap":2341},"2025-06-26",29.237,0.682,2.39,{"date":2345,"open":613,"high":2346,"low":2039,"close":2346,"change":2347,"percent_change":2348,"volume":1074,"transactions":9,"vwap":2346},"2025-06-25",28.555,0.263,0.93,{"date":2350,"open":191,"high":191,"low":2351,"close":2351,"change":2352,"percent_change":60,"volume":767,"transactions":9,"vwap":2351},"2025-06-24",28.292,-0.357,{"date":2354,"open":1922,"high":2355,"low":1922,"close":2355,"change":2356,"percent_change":1827,"volume":876,"transactions":9,"vwap":2355},"2025-06-23",28.649,0.402,{"date":2358,"open":18,"high":2359,"low":667,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-20",28.29,28.247,-0.144,-0.51,3600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":2370,"volume":855,"transactions":9,"vwap":2367},"2025-06-18",28.1,28.391,28.091,1.351,5,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1143,"percent_change":1122,"volume":1672,"transactions":9,"vwap":2375},"2025-06-17",27.28,26.83,27.040001,{"date":2377,"open":900,"high":2366,"low":2309,"close":2309,"change":2378,"percent_change":2379,"volume":1917,"transactions":9,"vwap":2309},"2025-06-16",0.373,1.4,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":986,"percent_change":1979,"volume":1678,"transactions":9,"vwap":2383},"2025-06-13",26.72,26.677,{"date":2385,"open":2091,"high":2091,"low":2091,"close":2091,"change":2386,"percent_change":2387,"volume":1678,"transactions":9,"vwap":2091},"2025-06-12",0.488,1.85,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":2343,"volume":1181,"transactions":9,"vwap":2390},"2025-06-11",26.412,0.616,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":876,"transactions":9,"vwap":2395},"2025-06-10",26.43,25.796,-0.778,-2.93,{"date":2399,"open":2308,"high":2308,"low":2400,"close":2400,"change":2401,"percent_change":2402,"volume":1726,"transactions":9,"vwap":2400},"2025-06-09",26.574,1.029,4.03,{"date":2404,"open":2160,"high":2160,"low":2405,"close":2405,"change":960,"percent_change":400,"volume":1181,"transactions":9,"vwap":2405},"2025-06-06",25.545,{"date":2407,"open":2160,"high":2395,"low":2160,"close":2395,"change":2408,"percent_change":2409,"volume":1181,"transactions":9,"vwap":2395},"2025-06-05",0.146,0.57,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":1181,"transactions":9,"vwap":2412},"2025-06-04",25.65,0.062,0.24,{"date":2416,"open":2240,"high":2417,"low":2242,"close":2417,"change":2418,"percent_change":2419,"volume":1726,"transactions":9,"vwap":2417},"2025-06-03",25.588,0.637,2.55,{"date":2421,"open":2131,"high":2131,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":876,"transactions":9,"vwap":2422},"2025-06-02",24.951,-0.567,-2.22,{"date":2426,"open":2427,"high":2427,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":1678,"transactions":9,"vwap":2427},"2025-05-30",25.518,-0.486,-1.87,{"date":2431,"open":2432,"high":2382,"low":2433,"close":2433,"change":2434,"percent_change":903,"volume":810,"transactions":9,"vwap":2433},"2025-05-29",26.45,26.0039997,-0.153,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":391,"volume":1088,"transactions":9,"vwap":2437},"2025-05-28",26.157,0.319,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":802,"percent_change":1955,"volume":1163,"transactions":9,"vwap":2442},"2025-05-27",26.789,25.838,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":962,"transactions":9,"vwap":2447},"2025-05-23",24.59,26.81,26.688,2.157,8.79,{"date":2451,"open":2452,"high":2452,"low":2452,"close":2452,"change":1441,"percent_change":2453,"volume":1678,"transactions":9,"vwap":2452},"2025-05-22",24.531,1.73,{"date":2455,"open":2456,"high":2456,"low":2456,"close":2456,"change":1000,"percent_change":802,"volume":1678,"transactions":9,"vwap":2456},"2025-05-21",24.113,{"date":2458,"open":2459,"high":2459,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":1678,"transactions":9,"vwap":2459},"2025-05-20",24.319,-0.365,-1.48,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":881,"volume":177,"transactions":9,"vwap":2466},"2025-05-19",24.8,24.632,24.684,-0.026,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2471,"change":2472,"percent_change":282,"volume":1672,"transactions":9,"vwap":2471},"2025-05-16",25.16,24.71,-0.663,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":841,"percent_change":1215,"volume":1074,"transactions":9,"vwap":2476},"2025-05-15",24.87,25.373,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":779,"transactions":9,"vwap":2481},"2025-05-14",25.64,25.2,25.412,-0.606,-2.33,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":1882,"volume":767,"transactions":9,"vwap":2487},"2025-05-13",25.5,26.018,0.426,{"date":2490,"open":2491,"high":2214,"low":2491,"close":2214,"change":1747,"percent_change":2492,"volume":1245,"transactions":9,"vwap":2214},"2025-05-12",25.56,4.19,{"date":2494,"open":2122,"high":2122,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":1181,"transactions":9,"vwap":2495},"2025-05-09",24.562,-0.339,-1.36,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1163,"transactions":9,"vwap":2502},"2025-05-08",25.73,24.795,24.901,-0.563,-2.21,{"date":2506,"open":2507,"high":2242,"low":2116,"close":2508,"change":2509,"percent_change":2510,"volume":762,"transactions":9,"vwap":2508},"2025-05-07",25.040001,25.464,0.503,2.02,{"date":2512,"open":2513,"high":2513,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":1678,"transactions":9,"vwap":2513},"2025-05-06",24.961,1.009,4.21,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":2519,"percent_change":1394,"volume":1678,"transactions":9,"vwap":2518},"2025-05-05",23.952,-0.527,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":2526,"volume":876,"transactions":9,"vwap":2523},"2025-05-02",24.28,24.479,24.26,0.29,1.2,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":767,"transactions":9,"vwap":2531},"2025-05-01",24.065001,24.24,24.189,0.594,2.52,{"date":2535,"open":179,"high":2536,"low":179,"close":2536,"change":2537,"percent_change":2061,"volume":1181,"transactions":9,"vwap":2536},"2025-04-30",23.595,0.168,{"date":2539,"open":2540,"high":2540,"low":2540,"close":2540,"change":922,"percent_change":2541,"volume":1181,"transactions":9,"vwap":2540},"2025-04-29",23.427,-1.03,{"date":183,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":2544,"volume":1678,"transactions":9,"vwap":2543},23.67,0]