[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WAR":3,"homepage-market-summary":28,"stock-historical-WAR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WAR","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},"U.S. Global Technology and Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.5678,2.954066,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.875,31.33,31.5942,-0.7192,-2.28,3242.463445,36.16,22.4,19803.199840601595,61.6,444,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.855,16484,6016703.159991,53.76,"2025-04-28",[183,186,196,207,216,226,237,248,259,270,279,289,299,310,320,329,339,349,360,370,379,389,400,410,420,430,439,449,458,468,476,487,497,508,516,527,537,548,559,570,580,589,599,609,620,629,640,648,658,668,678,686,696,705,715,724,735,745,756,767,777,787,797,805,811,820,828,835,841,850,857,865,872,877,885,892,900,908,916,921,927,934,941,947,953,961,970,977,986,994,1001,1009,1015,1023,1030,1039,1046,1053,1062,1070,1078,1086,1092,1098,1104,1111,1117,1123,1128,1136,1144,1153,1160,1167,1174,1180,1188,1195,1201,1209,1215,1221,1229,1236,1244,1250,1258,1265,1271,1278,1284,1293,1301,1308,1316,1324,1331,1339,1346,1352,1358,1365,1372,1380,1386,1393,1400,1405,1411,1418,1426,1433,1440,1448,1455,1462,1470,1479,1487,1494,1502,1506,1514,1523,1529,1535,1541,1547,1553,1562,1570,1577,1582,1590,1596,1602,1609,1615,1621,1627,1635,1642,1648,1651,1656,1661,1666,1672,1678,1685,1690,1697,1703,1710,1718,1722,1728,1734,1741,1749,1755,1762,1766,1771,1775,1780,1786,1792,1797,1802,1808,1814,1820,1824,1830,1835,1841,1848,1855,1862,1870,1874,1880,1886,1894,1901,1906,1911,1917,1924,1931,1939,1943,1949,1956,1964,1969,1975,1978,1983,1991,1996,2001,2007,2012,2017,2023,2030,2035,2039,2045,2052,2059,2065,2071,2080,2088,2096,2103,2108,2113,2116,2120,2126,2132,2138,2144,2147,2153,2156,2163,2166,2172,2178,2182,2187,2191,2199,2206,2211,2217,2224,2232,2239,2246,2253,2260,2267,2273,2280,2288,2294,2299,2305,2311,2317,2322,2330,2335,2342,2347,2352,2358,2364,2370,2377,2384,2390,2395,2400,2407,2411,2417,2422,2428,2432,2438,2445,2451,2457,2461,2466,2471,2477,2482,2488,2493,2500,2506,2510,2513,2518,2521,2526,2534,2539,2543,2549,2554,2559,2566,2570,2575,2582,2587,2594,2601,2608,2616,2621,2628,2634,2641,2648,2655,2662,2667,2673,2679,2685,2692,2697,2704,2710,2716],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},152,31.07,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",31.59,31.65,31.28,-0.7958,-2.46,7467.938862,180,31.4829,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",32.5,32.64,32.32,32.39,-0.0478,-0.15,17697.5234,226,32.4496,{"date":208,"open":198,"high":198,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",32.2,32.4378,0.0732,0.23,4147.669452,186,32.3921,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",32.17,32.728,32.3646,0.582,1.83,11292.681341,168,32.4227,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",31.64,31.9399,31.44,31.7826,0.3447,1.1,5311.65574,165,31.6679,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",31.6,31.62,31.3746,31.4379,-0.0355,-0.11,6732.545996,177,31.5108,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",31.41,31.85,31.38,31.4734,0.2234,0.71,10976.71903,270,31.5973,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",31.29,31.55,31.01,31.25,-0.7041,-2.2,13292.836653,257,31.2953,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":166,"volume":276,"transactions":277,"vwap":278},"2026-09-25",32.1419,31.71,31.9541,0.0383,5207.862331,245,31.9826,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":224,"vwap":288},"2026-09-24",31.39,32.059,31.2156,31.9158,0.1829,0.58,9622.239173,31.5347,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",31.95,31.99,31.7329,-0.3971,-1.24,3608.256125,156,31.8611,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",31.86,32.1499,31.801,32.13,-0.02,-0.06,8257.06217,212,31.9327,{"date":311,"open":240,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",32.21,31.51,32.15,1.0857,3.5,17697.348534,291,32.0012,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",30.54,31.0643,0.1848,0.6,19161.965481,263,30.8053,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",30.67,30.9699,30.8795,0.823,2.74,12835.553836,171,30.8937,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",29.68,30.2146,30.0565,0.5257,1.78,5373.423847,169,29.9306,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",29.605,29.7086,29.29,29.5308,-0.1039,-0.35,6173.600992,194,29.5169,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",29.46,29.9123,29.6347,-0.6553,-2.16,3432.497263,179,29.7158,{"date":371,"open":322,"high":322,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",30.2105,30.29,0.05,0.17,4379.410969,162,30.3923,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",30.5,30.92,30.24,-0.6753,-2.18,4403.902387,150,30.6699,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",31,31.0495,30.85,30.9153,-0.2411,-0.77,4901.807647,201,30.9935,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",31.03,31.478161,31.1564,0.35,1.14,5630.939565,259,31.3036,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",30.695,30.969,30.8064,0.6064,2.01,2239.33236,151,30.7875,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":71,"volume":427,"transactions":428,"vwap":429},"2026-09-03",30,30.28,29.85,30.2,0.0989,32941.435034,266,30.1068,{"date":431,"open":432,"high":373,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":205,"vwap":438},"2026-09-02",30.0796,29.86,30.1011,-0.1025,-0.34,9507.590513,29.9643,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",30.95,30.145,30.2036,-1.1064,-3.53,9724.867069,247,30.4854,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":398,"vwap":457},"2026-08-31",31.69,31.22,31.31,-0.2623,-0.83,5102.912952,31.3978,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",32.03,31.52,31.5723,-0.8177,-2.52,4099.278613,196,31.7085,{"date":469,"open":200,"high":470,"low":304,"close":201,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",32.53,1.09,3.48,18504.009096,303,32.3088,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",31.36,31.47,31.16,31.3,-0.2053,-0.65,5579.973435,198,31.337,{"date":488,"open":190,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",31.7,31.27,31.5053,0.8953,2.92,25807.156886,253,31.3468,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",31.17,31.295,30.6,30.61,-1.4003,-4.37,24691.061831,396,30.8738,{"date":509,"open":273,"high":460,"low":510,"close":511,"change":512,"percent_change":115,"volume":513,"transactions":514,"vwap":515},"2026-08-21",31.5601,32.0103,0.0975,13875.792367,347,31.792,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",32.08,32.23,31.83,31.9128,-0.3753,-1.16,5146.688404,222,31.9939,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",32.96,31.9,32.2881,-0.4219,-1.29,8327.075633,282,32.3797,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",33.26,33.27,32.68,32.71,-1.3832,-4.06,21273.735674,466,32.8152,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",34.12,34.4099,34.07,34.0932,0.1032,0.3,30852.389798,446,34.2126,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",34,34.125,33.571,33.99,0.3155,0.94,16320.403068,316,33.8696,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",33.21,33.755,33.6745,0.4634,1.4,37618.593595,322,33.6063,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":222,"volume":586,"transactions":587,"vwap":588},"2026-08-12",33,33.54,33.2111,0.5957,23728.277263,339,33.3706,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",32.79,32.35,32.6154,0.5154,1.61,7389.023581,208,32.6185,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",32.29,32.66,32.1,-0.1706,-0.53,19698.58755,260,32.3625,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",32.3,32.33,31.79,32.2706,0.8704,2.77,8659.569588,218,32.0935,{"date":621,"open":481,"high":622,"low":481,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",32.165,31.4002,-0.5698,-1.78,7782.11368,233,31.6677,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",32.46,32.7199,31.92,31.97,-0.31,-0.96,20732.190823,344,32.1596,{"date":641,"open":642,"high":200,"low":642,"close":643,"change":72,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",31.43,32.28,7.28,37201.541678,524,32.1323,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",28.69,30.12,30.09,1.23,4.26,17590.185169,382,29.7986,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":51,"volume":665,"transactions":666,"vwap":667},"2026-07-31",29.38,29.73,28.58,28.86,0.029,8357.088177,205,28.9792,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",27.57,28.85,28.831,1.831,6.78,9644.414679,229,28.2991,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":636,"percent_change":683,"volume":684,"transactions":277,"vwap":685},"2026-07-29",28.21,28.32,27,-3.43,7516.333224,27.4587,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",28.52,27.5,27.96,-1.22,-4.18,27020.257002,363,28.139,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":171,"volume":702,"transactions":703,"vwap":704},"2026-07-27",29.75,28.6619,29.18,-0.009,24194.914857,326,29.1284,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":495,"vwap":714},"2026-07-24",29.88,29.94,29.17,29.189,-1.151,-3.79,14025.11699,29.5377,{"date":716,"open":381,"high":717,"low":383,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",30.66,30.34,-0.2632,-0.86,5040.437303,200,30.4749,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",30.55,30.93,30.43,30.6032,0.1632,0.54,8310.292577,238,30.7116,{"date":736,"open":737,"high":502,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",29.97,29.78,30.44,1.55,5.37,17177.762067,312,30.3231,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",28.98,29.49,28.87,28.89,0.07,0.24,14459.781194,246,29.1432,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",28.76,29.3799,28.2,28.82,-0.45,-1.54,21160.334548,360,28.9226,{"date":768,"open":769,"high":737,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",29.83,29.08,29.27,-1.3904,-4.53,49857.656489,481,29.427,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",31.23,30.33,30.6604,-0.4396,-1.41,9886.916932,293,30.6916,{"date":788,"open":263,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",31.355,30.98,31.1,0.6396,2.1,15757.825991,308,31.182,{"date":798,"open":190,"high":190,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":557,"vwap":804},"2026-07-13",30.3001,30.4604,-1.3696,-4.3,42252.338062,30.6495,{"date":806,"open":807,"high":808,"low":809,"close":520,"change":156,"percent_change":64,"volume":810,"transactions":9,"vwap":520},"2026-07-10",32,32.07,31.49,34800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",32.040001,32.54,32.0099983,32.25,0.523,1.65,22700,{"date":821,"open":779,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",31.855,31.082001,31.727,-0.253,-0.79,18800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":64,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-07",32.59,31.61,31.98,-3.91,7300,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":731,"percent_change":818,"volume":840,"transactions":9,"vwap":839},"2026-07-06",32.93,33.67,33.28,19100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",33.875,34.365,32.27,32.74,-0.87,-2.59,37100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":847,"percent_change":464,"volume":856,"transactions":9,"vwap":855},"2026-07-01",34.2,34.3,33.59,33.61,27900,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",33.62,34.53,34.48,1.26,3.79,37800,{"date":866,"open":845,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-29",33.22,32.09,1.47,4.63,14200,{"date":873,"open":264,"high":808,"low":264,"close":874,"change":110,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",31.75,-1.21,8100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",32.38,31.358,32.14,0.45,1.42,18100,{"date":886,"open":807,"high":887,"low":888,"close":451,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":451},"2026-06-24",32.16,31.26,-0.59,-1.83,12000,{"date":893,"open":894,"high":895,"low":896,"close":643,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":643},"2026-06-23",32.31,32.99,32.115,-1.6,-4.72,25200,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",33.93,33.3,33.88,0.15,0.44,32600,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-18",33.29,33.73,32.78,1.02,3.12,11800,{"date":917,"open":582,"high":918,"low":542,"close":542,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":542},"2026-06-17",33.63,0,12400,{"date":922,"open":859,"high":923,"low":542,"close":542,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":542},"2026-06-16",33.81,-1.2,-3.54,24000,{"date":928,"open":561,"high":561,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",33.581,33.91,0.85,2.57,25500,{"date":935,"open":918,"high":918,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",32.86,33.060001,-0.48,-1.43,10900,{"date":942,"open":943,"high":583,"low":943,"close":583,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":583},"2026-06-11",31.81,2.25,7.19,17300,{"date":948,"open":949,"high":950,"low":261,"close":261,"change":875,"percent_change":951,"volume":952,"transactions":9,"vwap":261},"2026-06-10",32.049999,32.61,-3.72,23600,{"date":954,"open":955,"high":956,"low":957,"close":198,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":198},"2026-06-09",33.69,33.83,30.86,-0.68,-2.05,27700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",33.45,33.57,32.88,33.18,0.42,1.28,23900,{"date":971,"open":972,"high":972,"low":601,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",34.37,32.76,-2.35,-6.69,41600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",34.38,35.28,34.083,35.11,-0.22,-0.62,23500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",36,35.0099983,35.33,-0.69,-1.92,33000,{"date":995,"open":996,"high":23,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",35.45,36.02,0.98,2.8,45600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":523,"volume":1008,"transactions":9,"vwap":1006},"2026-06-01",34.98,35.3,34.56,35.040001,-0.41,36400,{"date":1010,"open":1011,"high":1011,"low":1012,"close":996,"change":1013,"percent_change":938,"volume":1014,"transactions":9,"vwap":996},"2026-05-29",35.57,34.65,-0.17,44400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",34.45,35.92,35.62,1.638,4.82,49200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":295,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",34.7,33.5,33.982,-0.428,53300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",33.76,34.59,33.65,34.41,1.46,4.43,57500,{"date":1040,"open":1041,"high":1042,"low":541,"close":1043,"change":1044,"percent_change":883,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",32.84,33.14,32.95,0.46,43500,{"date":1047,"open":613,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-21",32.49,31.785,0.92,2.91,25700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",30.71,31.72,30.69,31.57,1.24,4.09,40800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":780,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":780},"2026-05-19",29.63,30.725,29.15,0.32,1.07,30000,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",30.89,29.365,30.01,-0.66,-2.15,28200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":331,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":331},"2026-05-15",30.73,31.040001,30.3,-0.82,-2.6,26500,{"date":1087,"open":809,"high":189,"low":1088,"close":809,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":809},"2026-05-14",31.225,-0.1,-0.32,55400,{"date":1093,"open":1094,"high":943,"low":391,"close":188,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":188},"2026-05-13",31.74,0.27,0.86,54600,{"date":1099,"open":252,"high":1100,"low":373,"close":1101,"change":984,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",31.68,31.32,-1.94,61900,{"date":1105,"open":809,"high":1106,"low":809,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",32.166,31.94,0.585,1.87,24200,{"date":1112,"open":1113,"high":789,"low":1113,"close":789,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":789},"2026-05-08",30.64,1.005,3.31,12200,{"date":1118,"open":1119,"high":1119,"low":383,"close":1120,"change":1121,"percent_change":1122,"volume":864,"transactions":9,"vwap":1120},"2026-05-07",31.66,30.35,-1.65,-5.16,{"date":1124,"open":291,"high":807,"low":1125,"close":807,"change":174,"percent_change":1126,"volume":1127,"transactions":9,"vwap":807},"2026-05-06",31.24,3.23,30600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":391,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":391},"2026-05-05",30.58,31.218,30.48,0.75,2.48,45800,{"date":1137,"open":1138,"high":1139,"low":1074,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",30.42,30.65,30.25,0.008,0.03,22400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",29.82,30.247,29.67,30.242,0.442,1.48,8000,{"date":1154,"open":660,"high":1155,"low":1156,"close":1157,"change":286,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",29.87,29.084999,29.8,1.98,85800,{"date":1161,"open":1162,"high":771,"low":1163,"close":1164,"change":731,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",28.88,28.74,29.22,1.88,25300,{"date":1168,"open":1162,"high":1066,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",28.38,28.68,-1.33,-4.43,35300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1074,"change":1178,"percent_change":1075,"volume":1179,"transactions":9,"vwap":1074},"2026-04-27",30.18,29.59,-0.2,15100,{"date":1181,"open":422,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-24",30.31,29.79,30.21,0.88,3,22800,{"date":1189,"open":748,"high":1190,"low":1191,"close":1192,"change":36,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",29.93,28.93,29.33,-1.58,30100,{"date":1196,"open":1197,"high":707,"low":1198,"close":1157,"change":1199,"percent_change":1200,"volume":1187,"transactions":9,"vwap":1157},"2026-04-22",29.72,29.16,0.74,2.55,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":555,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",28.97,29.475,28.91,29.059999,1.04,21500,{"date":1210,"open":1211,"high":758,"low":1212,"close":758,"change":1095,"percent_change":1213,"volume":1214,"transactions":9,"vwap":758},"2026-04-20",28.5,28.25,0.95,14500,{"date":1216,"open":1217,"high":671,"low":1218,"close":1219,"change":1220,"percent_change":1044,"volume":952,"transactions":9,"vwap":1219},"2026-04-17",28.45,28.339,28.49,0.13,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",28.43,27.845,28.36,0.26,0.93,20300,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1233,"change":1044,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",27.76,27.635,28.1,1.66,34100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-14",27.47,27.64,27.135,0.79,2.94,36600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1133,"percent_change":1249,"volume":940,"transactions":9,"vwap":1248},"2026-04-13",25.93,26.993,26.85,2.87,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",25.59,26.18,26.1,0.494,1.93,13400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1044,"volume":920,"transactions":9,"vwap":1263},"2026-04-09",25.63,25.69,25.25,25.606,0.116,{"date":1266,"open":1246,"high":1246,"low":1262,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",25.49,0.63,2.53,16500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":636,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",24.88,24.38,24.86,-0.24,7000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1110,"transactions":9,"vwap":1281},"2026-04-06",24.77,25.1,0.497,2.02,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",23.6,24.69,23.53,24.603,0.234,0.96,16200,{"date":1294,"open":1295,"high":1287,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-01",24.41,24.24,24.369,0.459,1.92,17200,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":883,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",22.85,23.92,23.91,6.31,19000,{"date":1309,"open":1310,"high":1311,"low":24,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-30",23.71,23.79,22.49,-0.95,-4.05,20600,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",23.88,23.2,23.44,-0.67,-2.78,15500,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",25,24.11,-1.15,-4.55,13100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":134,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-25",25.41,25.62,25.13,25.26,2.39,24400,{"date":1340,"open":1341,"high":1275,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1000,"transactions":9,"vwap":1343},"2026-03-24",24.84,24.42,24.67,-0.61,-2.41,{"date":1347,"open":1348,"high":1261,"low":1348,"close":1349,"change":906,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",25.08,25.28,1.77,11300,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1341,"change":1328,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1341},"2026-03-20",25.73,24.585,-4.42,19300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":374,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",25.52,25.99,25.209,0.19,24300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":635,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",26.17,26.35,25.94,-0.08,55500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":203,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-17",26.01,26.065001,25.79,26.02,-0.57,31000,{"date":1381,"open":1382,"high":1383,"low":1369,"close":1367,"change":1268,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1367},"2026-03-16",26,26.31,2.47,50800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":751,"percent_change":1095,"volume":1392,"transactions":9,"vwap":1391},"2026-03-13",25.74,26.07,25.4,25.54,50300,{"date":1394,"open":1389,"high":1389,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",25.335,25.47,-0.7,-2.67,43600,{"date":1401,"open":1382,"high":1402,"low":1382,"close":1367,"change":1403,"percent_change":212,"volume":1404,"transactions":9,"vwap":1367},"2026-03-11",26.355,0.06,29300,{"date":1406,"open":1407,"high":1408,"low":1369,"close":1409,"change":1095,"percent_change":1207,"volume":1410,"transactions":9,"vwap":1409},"2026-03-10",26.030001,26.49,26.11,82200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":967,"percent_change":818,"volume":1417,"transactions":9,"vwap":1416},"2026-03-09",24.762,25.85,24.65,25.84,76900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",25.049999,25.86,25.42,0.25,0.99,92800,{"date":1427,"open":1428,"high":1391,"low":1429,"close":1430,"change":375,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-05",25.19,24.582,25.17,0.68,46100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1326,"change":325,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1326},"2026-03-04",24.59,25.07,24.45,2.46,42700,{"date":1441,"open":1274,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",24.7,23.83,24.4,-0.81,-3.21,60300,{"date":1449,"open":1450,"high":1261,"low":1451,"close":1452,"change":1363,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-02",25.09,24.9,25.21,0.76,70400,{"date":1456,"open":1420,"high":1420,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",24.755,25.02,-0.627,-2.44,11900,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",25.76,25.18,25.647,-0.098,-0.38,29600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-25",25.7,25.87,25.545,25.745,0.513,2.03,8900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":834,"transactions":9,"vwap":1484},"2026-02-24",24.93,25.24,24.74,25.232,0.342,1.37,{"date":1488,"open":1262,"high":1262,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-23",24.715,24.89,-0.43,-1.7,18000,{"date":1495,"open":1496,"high":1260,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-20",25.33,25.212,25.32,-0.29,-1.13,18200,{"date":1503,"open":1262,"high":1504,"low":1505,"close":1504,"change":1095,"percent_change":1068,"volume":884,"transactions":9,"vwap":1504},"2026-02-19",25.61,25.11,{"date":1507,"open":1281,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-18",25.58,25.059999,25.34,0.39,1.56,21700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-17",24.79,25.0049992,24.36,24.95,0.09,0.36,28000,{"date":1524,"open":1525,"high":1450,"low":1526,"close":1275,"change":1527,"percent_change":1528,"volume":946,"transactions":9,"vwap":1275},"2026-02-13",24.64,24.589,0.16,0.65,{"date":1530,"open":1531,"high":1532,"low":1435,"close":1442,"change":1533,"percent_change":1534,"volume":907,"transactions":9,"vwap":1442},"2026-02-12",25.2,25.48,0.044,0.18,{"date":1536,"open":1273,"high":1481,"low":1537,"close":1538,"change":1539,"percent_change":405,"volume":1540,"transactions":9,"vwap":1538},"2026-02-11",24.439,24.656,0.086,17700,{"date":1542,"open":1451,"high":1543,"low":1544,"close":1544,"change":1491,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",24.92,24.57,-1.72,19700,{"date":1548,"open":1549,"high":1509,"low":1550,"close":1326,"change":1551,"percent_change":1552,"volume":827,"transactions":9,"vwap":1326},"2026-02-09",24.51,24.33,0.4,1.63,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",24,24.615,23.978,24.6,1.049,4.45,24600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":920,"transactions":9,"vwap":1567},"2026-02-05",23.95,24.272,23.54,23.551,-0.679,-2.8,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":58,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-04",25.29,23.89,24.23,-4.91,33800,{"date":1578,"open":1579,"high":1579,"low":1450,"close":1532,"change":1580,"percent_change":1397,"volume":1581,"transactions":9,"vwap":1532},"2026-02-03",25.89,-0.18,13900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":134,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",25.030001,25.82,24.99,25.66,2.35,24500,{"date":1591,"open":1592,"high":1593,"low":1420,"close":1436,"change":1378,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1436},"2026-01-30",25.53,25.572,-2.22,11100,{"date":1597,"open":1377,"high":1377,"low":1281,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-29",25.64,-0.303,-1.17,14600,{"date":1603,"open":1604,"high":1605,"low":1421,"close":1606,"change":1607,"percent_change":325,"volume":1608,"transactions":9,"vwap":1606},"2026-01-28",26.059999,26.19,25.943,0.154,7600,{"date":1610,"open":1464,"high":1611,"low":1464,"close":1612,"change":1613,"percent_change":1614,"volume":1595,"transactions":9,"vwap":1612},"2026-01-27",25.91,25.789,0.199,0.78,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1252,"change":1370,"percent_change":635,"volume":1620,"transactions":9,"vwap":1252},"2026-01-26",25.65,25.71,25.512,34900,{"date":1622,"open":1623,"high":1376,"low":1624,"close":1625,"change":375,"percent_change":1626,"volume":920,"transactions":9,"vwap":1625},"2026-01-23",25.72,25.565,25.67,0.67,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-22",25.8,25.408,25.5,0.055,0.22,15000,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",24.97,25.445,0.565,2.27,11000,{"date":1643,"open":1637,"high":1644,"low":1645,"close":1273,"change":1646,"percent_change":959,"volume":1647,"transactions":9,"vwap":1273},"2026-01-20",25.3,24.8,-0.52,26400,{"date":1649,"open":1644,"high":1650,"low":1430,"close":1390,"change":1423,"percent_change":1424,"volume":1228,"transactions":9,"vwap":1390},"2026-01-16",25.45,{"date":1652,"open":1498,"high":1498,"low":1653,"close":1654,"change":1403,"percent_change":752,"volume":1655,"transactions":9,"vwap":1654},"2026-01-15",25.105,25.15,28100,{"date":1657,"open":1415,"high":1450,"low":1415,"close":1450,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1450},"2026-01-14",0.269,1.08,31900,{"date":1662,"open":1422,"high":1422,"low":1645,"close":1663,"change":1664,"percent_change":1665,"volume":960,"transactions":9,"vwap":1663},"2026-01-13",24.821,-0.199,-0.8,{"date":1667,"open":1287,"high":1458,"low":1668,"close":1458,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1458},"2026-01-12",24.668,0.41,1.67,19200,{"date":1673,"open":1342,"high":1415,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":946,"transactions":9,"vwap":1675},"2026-01-09",24.332,24.61,0.329,1.35,{"date":1679,"open":1549,"high":1549,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-08",24.21,24.281,-0.069,-0.28,17400,{"date":1686,"open":1435,"high":1435,"low":1687,"close":1687,"change":983,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-07",24.35,-0.9,8600,{"date":1691,"open":1692,"high":1544,"low":1693,"close":1544,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1544},"2026-01-06",23.99,23.98,0.7,2.93,26800,{"date":1698,"open":1693,"high":1693,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1315,"transactions":9,"vwap":1700},"2026-01-05",23.78,23.87,0.403,1.72,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1552,"volume":1709,"transactions":9,"vwap":1706},"2026-01-02",23.39,23.467,23.205,0.377,3100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-31",23.24,23.27,23.09,-0.3,-1.28,6700,{"date":1719,"open":1566,"high":1566,"low":1705,"close":1705,"change":65,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1705},"2025-12-30",-0.21,9500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1320,"change":244,"percent_change":36,"volume":1727,"transactions":9,"vwap":1320},"2025-12-29",23.4,23.472,23.385,5400,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":65,"percent_change":1720,"volume":1733,"transactions":9,"vwap":1732},"2025-12-26",23.65,23.43,23.55,13300,{"date":1735,"open":1736,"high":1286,"low":1737,"close":1286,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1286},"2025-12-24",23.52,23.45,-2.83,-10.71,4500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":306,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-23",26.42,26.45,26.265,26.43,-0.23,15800,{"date":1750,"open":1746,"high":1751,"low":1746,"close":1408,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1408},"2025-12-22",26.55,0.355,1.36,4200,{"date":1756,"open":1464,"high":1757,"low":1464,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-19",26.14,26.135,0.595,2.33,5900,{"date":1763,"open":1587,"high":1464,"low":1391,"close":1391,"change":1764,"percent_change":1765,"volume":876,"transactions":9,"vwap":1391},"2025-12-18",0.38,1.51,{"date":1767,"open":1768,"high":1618,"low":1769,"close":1769,"change":36,"percent_change":890,"volume":1770,"transactions":9,"vwap":1769},"2025-12-17",25.613,25.16,3900,{"date":1772,"open":1598,"high":1623,"low":1773,"close":1260,"change":1774,"percent_change":889,"volume":834,"transactions":9,"vwap":1260},"2025-12-16",25.43,-0.151,{"date":1776,"open":1389,"high":1389,"low":1777,"close":1777,"change":1682,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-15",25.781,-0.27,2800,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1414,"change":1784,"percent_change":1785,"volume":1152,"transactions":9,"vwap":1414},"2025-12-12",26.4,25.78,-0.722,-2.72,{"date":1787,"open":1788,"high":1789,"low":1382,"close":1789,"change":1790,"percent_change":174,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",26.25,26.572,0.262,35700,{"date":1793,"open":1794,"high":1383,"low":1795,"close":1383,"change":71,"percent_change":1796,"volume":1323,"transactions":9,"vwap":1383},"2025-12-10",25.98,25.96,1.27,{"date":1798,"open":1382,"high":1799,"low":1794,"close":1794,"change":1800,"percent_change":752,"volume":1801,"transactions":9,"vwap":1794},"2025-12-09",26.069,0.062,1800,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":576,"volume":1807,"transactions":9,"vwap":1805},"2025-12-08",25.77,25.918,0.358,9900,{"date":1809,"open":1773,"high":1334,"low":1810,"close":1811,"change":1812,"percent_change":1677,"volume":1813,"transactions":9,"vwap":1811},"2025-12-05",25.35,25.56,0.34,4700,{"date":1815,"open":1281,"high":1816,"low":1281,"close":1817,"change":1818,"percent_change":906,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",25.313,25.22,0.11,1600,{"date":1821,"open":1516,"high":1505,"low":1822,"close":1505,"change":1485,"percent_change":1823,"volume":1461,"transactions":9,"vwap":1505},"2025-12-03",24.73,1.38,{"date":1825,"open":1420,"high":1420,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1748,"transactions":9,"vwap":1827},"2025-12-02",24.76,24.768,-0.062,-0.25,{"date":1831,"open":1832,"high":1273,"low":1833,"close":1833,"change":1013,"percent_change":958,"volume":1834,"transactions":9,"vwap":1833},"2025-12-01",24.87,24.83,3800,{"date":1836,"open":1837,"high":1326,"low":1832,"close":1326,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1326},"2025-11-28",24.876,0.178,0.72,6300,{"date":1842,"open":1843,"high":1832,"low":1442,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-26",24.72,24.822,0.298,1.22,2000,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1670,"volume":1854,"transactions":9,"vwap":1852},"2025-11-25",24.1,24.53,24.524,0.404,3300,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-24",23.69,24.12,0.607,2.58,2700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1513,"transactions":9,"vwap":1867},"2025-11-21",23.11,23.58,22.95,23.513,0.368,1.59,{"date":1871,"open":1574,"high":1574,"low":1872,"close":1872,"change":1873,"percent_change":1785,"volume":1540,"transactions":9,"vwap":1872},"2025-11-20",23.145,-0.646,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1812,"volume":976,"transactions":9,"vwap":1877},"2025-11-19",23.73,23.791,23.616,0.081,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1310,"change":1884,"percent_change":1885,"volume":1840,"transactions":9,"vwap":1310},"2025-11-18",23.68,23.933,-0.285,-1.19,{"date":1887,"open":1888,"high":1355,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-17",24.34,23.905,23.995,-0.5,-2.04,5200,{"date":1895,"open":1680,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":203,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",24.643,24.07,24.495,-0.036,22900,{"date":1902,"open":1450,"high":1450,"low":1851,"close":1903,"change":1904,"percent_change":1905,"volume":1330,"transactions":9,"vwap":1903},"2025-11-13",24.531,-0.784,-3.1,{"date":1907,"open":1267,"high":1592,"low":1908,"close":1908,"change":1909,"percent_change":305,"volume":1910,"transactions":9,"vwap":1908},"2025-11-12",25.315,-0.006,5600,{"date":1912,"open":1510,"high":1532,"low":1349,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-11",25.321,-0.247,-0.97,14400,{"date":1918,"open":1390,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":876,"transactions":9,"vwap":1921},"2025-11-10",25.57,25.325,25.568,0.733,2.95,{"date":1925,"open":1926,"high":1341,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1754,"transactions":9,"vwap":1928},"2025-11-07",24.81,24.48,24.835,-0.222,-0.89,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-06",25.44,25.040001,25.056999,-0.381,-1.5,7900,{"date":1940,"open":1631,"high":1619,"low":1941,"close":1941,"change":1942,"percent_change":244,"volume":1861,"transactions":9,"vwap":1941},"2025-11-05",25.438,-0.029,{"date":1944,"open":1598,"high":1369,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",25.467,-0.762,-2.91,6800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":555,"percent_change":1955,"volume":1740,"transactions":9,"vwap":1954},"2025-11-03",26.23,26.24,26.093,26.229,1.16,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-31",26.15,25.797,25.929,0.131,0.51,3600,{"date":1965,"open":1473,"high":1605,"low":1966,"close":1966,"change":1967,"percent_change":-6,"volume":1968,"transactions":9,"vwap":1966},"2025-10-30",25.798,-0.001,7800,{"date":1970,"open":1971,"high":1382,"low":1388,"close":1972,"change":1973,"percent_change":1688,"volume":1974,"transactions":9,"vwap":1972},"2025-10-29",25.977,25.799,-0.235,1500,{"date":1976,"open":1377,"high":1757,"low":1374,"close":1977,"change":1973,"percent_change":1930,"volume":1709,"transactions":9,"vwap":1977},"2025-10-28",26.034,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":51,"percent_change":1764,"volume":1709,"transactions":9,"vwap":1982},"2025-10-27",26.56,26.22,26.269,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":818,"volume":1990,"transactions":9,"vwap":1988},"2025-10-24",26.2,26.21,26.16,26.169,0.424,2100,{"date":1992,"open":1252,"high":1993,"low":1252,"close":1475,"change":1511,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1475},"2025-10-23",25.792,1.54,4600,{"date":1997,"open":1617,"high":1617,"low":1998,"close":1999,"change":2000,"percent_change":691,"volume":1813,"transactions":9,"vwap":1999},"2025-10-22",25.14,25.355,-0.312,{"date":2002,"open":2003,"high":1388,"low":1333,"close":2004,"change":2005,"percent_change":149,"volume":2006,"transactions":9,"vwap":2004},"2025-10-21",25.51,25.667,0.185,5000,{"date":2008,"open":2009,"high":2003,"low":2009,"close":2010,"change":2011,"percent_change":1994,"volume":1770,"transactions":9,"vwap":2010},"2025-10-20",25.36,25.482,0.387,{"date":2013,"open":1326,"high":2014,"low":1663,"close":2015,"change":2016,"percent_change":1344,"volume":1834,"transactions":9,"vwap":2015},"2025-10-17",25.162,25.094999,-0.153,{"date":2018,"open":1396,"high":2019,"low":1817,"close":2020,"change":2021,"percent_change":2022,"volume":1761,"transactions":9,"vwap":2020},"2025-10-16",25.55,25.248,-0.321,-1.26,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":664,"percent_change":1818,"volume":2029,"transactions":9,"vwap":2028},"2025-10-15",25.814,25.854,25.312,25.569,10100,{"date":2031,"open":1396,"high":1473,"low":2032,"close":1391,"change":2033,"percent_change":2034,"volume":1727,"transactions":9,"vwap":1391},"2025-10-14",25.429,-0.434,-1.67,{"date":2036,"open":1382,"high":1382,"low":1416,"close":2037,"change":1255,"percent_change":2038,"volume":1740,"transactions":9,"vwap":2037},"2025-10-13",25.974,1.94,{"date":2040,"open":2041,"high":2041,"low":1396,"close":1532,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1532},"2025-10-10",26.62,-1.23,-4.61,13000,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1007,"volume":2051,"transactions":9,"vwap":2049},"2025-10-09",26.81,26.542,26.71,-0.111,17900,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":926,"transactions":9,"vwap":2056},"2025-10-08",27.62,26.3,26.821,0.491,1.86,{"date":2060,"open":2061,"high":2061,"low":1952,"close":2062,"change":2063,"percent_change":2064,"volume":1478,"transactions":9,"vwap":2062},"2025-10-07",26.93,26.33,-0.56,-2.08,{"date":2066,"open":2067,"high":2068,"low":2047,"close":2069,"change":1255,"percent_change":1109,"volume":2070,"transactions":9,"vwap":2069},"2025-10-06",26.94,27.02,26.89,21400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-03",26.61,26.68,26.38,26.396,-0.042,-0.16,8500,{"date":2081,"open":2082,"high":2083,"low":2055,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-02",26.47,26.509,26.438,-0.031,-0.12,11700,{"date":2089,"open":1407,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-01",26.471,25.961,26.469,0.346,1.32,9300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":998,"volume":2102,"transactions":9,"vwap":2099},"2025-09-30",25.92,26.123,25.915,0.253,7200,{"date":2104,"open":2105,"high":1374,"low":1629,"close":1473,"change":2106,"percent_change":2107,"volume":1717,"transactions":9,"vwap":1473},"2025-09-29",25.81,0.412,1.62,{"date":2109,"open":1422,"high":1532,"low":1262,"close":2110,"change":2111,"percent_change":212,"volume":2112,"transactions":9,"vwap":2110},"2025-09-26",25.458,0.058,3500,{"date":2114,"open":1262,"high":1390,"low":1769,"close":1390,"change":1683,"percent_change":2115,"volume":2102,"transactions":9,"vwap":1390},"2025-09-25",-1.09,{"date":2117,"open":1794,"high":1794,"low":2118,"close":2119,"change":1013,"percent_change":1075,"volume":1968,"transactions":9,"vwap":2119},"2025-09-24",25.651,25.68,{"date":2121,"open":1382,"high":2122,"low":2123,"close":1414,"change":2124,"percent_change":751,"volume":2125,"transactions":9,"vwap":1414},"2025-09-23",26.08,25.805,0.017,10800,{"date":2127,"open":1333,"high":1414,"low":1333,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-22",25.833,0.408,1.6,4800,{"date":2133,"open":1587,"high":1587,"low":1390,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-19",25.425,-0.239,-0.93,8400,{"date":2139,"open":1498,"high":1261,"low":1498,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-18",25.664,0.574,2.29,22500,{"date":2145,"open":1998,"high":1998,"low":1451,"close":1450,"change":1682,"percent_change":1778,"volume":2146,"transactions":9,"vwap":1450},"2025-09-17",6000,{"date":2148,"open":1934,"high":1769,"low":2149,"close":2150,"change":2151,"percent_change":1551,"volume":2152,"transactions":9,"vwap":2150},"2025-09-16",25.01,25.159,0.099,3700,{"date":2154,"open":1273,"high":1281,"low":1273,"close":1509,"change":2155,"percent_change":862,"volume":1214,"transactions":9,"vwap":1509},"2025-09-15",0.311,{"date":2157,"open":1833,"high":1833,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-12",24.68,24.749,0.069,0.28,10000,{"date":2164,"open":1437,"high":1645,"low":1437,"close":2158,"change":2165,"percent_change":1477,"volume":1608,"transactions":9,"vwap":2158},"2025-09-11",0.49,{"date":2167,"open":1574,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1796,"volume":1257,"transactions":9,"vwap":2170},"2025-09-10",24.28,24.070999,24.19,0.303,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1142,"volume":1709,"transactions":9,"vwap":2176},"2025-09-09",23.9,23.749,23.887,0.007,{"date":2179,"open":1699,"high":1318,"low":2180,"close":1318,"change":2181,"percent_change":653,"volume":1754,"transactions":9,"vwap":1318},"2025-09-08",23.739,0.289,{"date":2183,"open":1882,"high":1882,"low":2184,"close":2185,"change":2186,"percent_change":1962,"volume":1854,"transactions":9,"vwap":2185},"2025-09-05",23.41,23.591,0.119,{"date":2188,"open":2189,"high":1725,"low":2189,"close":1725,"change":2190,"percent_change":149,"volume":1995,"transactions":9,"vwap":1725},"2025-09-04",23.32,0.171,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2102,"transactions":9,"vwap":2196},"2025-09-03",23.28,23.33,23.212,23.301,0.148,0.64,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":1761,"transactions":9,"vwap":2202},"2025-09-02",23.030001,23.153,22.92,-0.276,-1.18,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":396,"volume":1801,"transactions":9,"vwap":2209},"2025-08-29",23.62,23.429,-0.181,{"date":2212,"open":1288,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2161,"volume":1754,"transactions":9,"vwap":2215},"2025-08-28",23.645,23.51,23.61,0.065,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":1819,"transactions":9,"vwap":2221},"2025-08-27",23.412,23.57,23.545,0.181,0.77,{"date":2225,"open":2226,"high":2184,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-26",23.355,23.35,23.364,0.153,0.66,8700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":305,"volume":1709,"transactions":9,"vwap":2237},"2025-08-25",23.25,23.29,23.21,23.211,-0.005,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":2245,"volume":1910,"transactions":9,"vwap":2243},"2025-08-22",22.76,23.3,23.216,0.506,2.23,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2086,"volume":2252,"transactions":9,"vwap":2250},"2025-08-21",22.66,22.73,22.71,-0.028,1700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":889,"volume":2259,"transactions":9,"vwap":2256},"2025-08-20",22.72,22.738,22.45,-0.134,5500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1761,"transactions":9,"vwap":2264},"2025-08-19",23.18,22.84,22.872,-0.403,-1.73,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1626,"volume":2272,"transactions":9,"vwap":2270},"2025-08-18",23.141,23.275,0.156,1900,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":1915,"volume":2279,"transactions":9,"vwap":2277},"2025-08-15",23.118,23.16,23.119,-0.226,1400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1801,"transactions":9,"vwap":2285},"2025-08-14",23.36,23.438,23.31,23.345,-0.245,-1.04,{"date":2289,"open":1566,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":471,"volume":2293,"transactions":9,"vwap":2290},"2025-08-13",23.59,23.447,0.255,2300,{"date":2295,"open":2296,"high":2227,"low":2296,"close":2297,"change":2298,"percent_change":1765,"volume":1779,"transactions":9,"vwap":2297},"2025-08-12",23,23.335,0.347,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2086,"percent_change":1646,"volume":1910,"transactions":9,"vwap":2304},"2025-08-11",23.15,23.17,22.98,22.988,{"date":2306,"open":2307,"high":2308,"low":1714,"close":2309,"change":2310,"percent_change":325,"volume":1910,"transactions":9,"vwap":2309},"2025-08-08",23.175,23.221,23.108,0.138,{"date":2312,"open":2227,"high":2227,"low":2313,"close":2314,"change":2315,"percent_change":2063,"volume":2316,"transactions":9,"vwap":2314},"2025-08-07",22.891,22.97,-0.13,8300,{"date":2318,"open":2301,"high":2236,"low":2319,"close":2320,"change":305,"percent_change":2321,"volume":1770,"transactions":9,"vwap":2320},"2025-08-06",23.07,23.1,-0.09,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-05",23.64,23.049999,23.12,-0.46,-1.95,10600,{"date":2331,"open":2332,"high":1865,"low":2242,"close":1865,"change":2057,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1865},"2025-08-04",23.34,2.13,3000,{"date":2336,"open":2236,"high":2236,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-01",22.89,23.089001,-0.485,-2.06,4900,{"date":2343,"open":2344,"high":2344,"low":1732,"close":2345,"change":2346,"percent_change":939,"volume":1727,"transactions":9,"vwap":2345},"2025-07-31",23.96,23.574,-0.341,{"date":2348,"open":1555,"high":2349,"low":1573,"close":2350,"change":2351,"percent_change":171,"volume":2044,"transactions":9,"vwap":2350},"2025-07-30",24.049999,23.915,-0.007,{"date":2353,"open":2354,"high":2355,"low":1304,"close":2356,"change":2357,"percent_change":1669,"volume":2259,"transactions":9,"vwap":2356},"2025-07-29",23.97,24.087999,23.922,0.097,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":203,"volume":2125,"transactions":9,"vwap":2362},"2025-07-28",23.94,23.745,23.825,-0.035,{"date":2365,"open":1700,"high":1305,"low":2366,"close":2367,"change":2368,"percent_change":1778,"volume":2369,"transactions":9,"vwap":2367},"2025-07-25",23.784,23.86,-0.065,6500,{"date":2371,"open":2372,"high":2349,"low":2373,"close":2374,"change":2375,"percent_change":306,"volume":2376,"transactions":9,"vwap":2374},"2025-07-24",24.030001,23.875,23.925,-0.014,6900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":1995,"transactions":9,"vwap":2380},"2025-07-23",23.74,23.939,23.72,0.359,1.52,{"date":2385,"open":2386,"high":2386,"low":1724,"close":1865,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1865},"2025-07-22",23.82,-0.361,-1.51,42600,{"date":2391,"open":2392,"high":2393,"low":2360,"close":2394,"change":2177,"percent_change":1142,"volume":920,"transactions":9,"vwap":2394},"2025-07-21",24.08,24.14,23.941,{"date":2396,"open":1897,"high":1897,"low":2397,"close":2398,"change":1967,"percent_change":-6,"volume":2399,"transactions":9,"vwap":2398},"2025-07-18",23.895,23.934,16400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-17",24.02,23.76,23.935,0.084,19400,{"date":2408,"open":2409,"high":1700,"low":1288,"close":2410,"change":2271,"percent_change":2230,"volume":2329,"transactions":9,"vwap":2410},"2025-07-16",23.84,23.851,{"date":2412,"open":1573,"high":1573,"low":2413,"close":2414,"change":2415,"percent_change":905,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",23.665,23.695,0.035,11500,{"date":2418,"open":1311,"high":1311,"low":1736,"close":2419,"change":2420,"percent_change":1397,"volume":2421,"transactions":9,"vwap":2419},"2025-07-14",23.66,-0.166,20100,{"date":2423,"open":2174,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":958,"volume":2427,"transactions":9,"vwap":2425},"2025-07-11",24.034,23.826,-0.164,7500,{"date":2429,"open":2430,"high":2430,"low":1692,"close":1692,"change":2431,"percent_change":1313,"volume":1461,"transactions":9,"vwap":1692},"2025-07-10",24.29,-0.229,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2321,"volume":2146,"transactions":9,"vwap":2436},"2025-07-09",24.31,24.117,24.219,-0.021,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1296,"change":2443,"percent_change":1955,"volume":2444,"transactions":9,"vwap":1296},"2025-07-08",24.22,24.3,24.16,0.279,8800,{"date":2446,"open":2447,"high":2447,"low":1564,"close":2448,"change":2449,"percent_change":2450,"volume":1893,"transactions":9,"vwap":2448},"2025-07-07",24.25,23.961,-0.362,-1.49,{"date":2452,"open":2453,"high":1295,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1770,"transactions":9,"vwap":2454},"2025-07-03",24.26,24.323,0.113,0.47,{"date":2458,"open":2354,"high":1680,"low":1443,"close":1680,"change":2459,"percent_change":2460,"volume":2341,"transactions":9,"vwap":1680},"2025-07-02",0.134,0.56,{"date":2462,"open":1858,"high":1858,"low":2463,"close":2464,"change":2465,"percent_change":1665,"volume":1351,"transactions":9,"vwap":2464},"2025-07-01",23.8,24.076,-0.194,{"date":2467,"open":2392,"high":2468,"low":2469,"close":2468,"change":2470,"percent_change":222,"volume":1478,"transactions":9,"vwap":2468},"2025-06-30",24.27,24.01,0.436,{"date":2472,"open":2372,"high":2372,"low":2473,"close":2474,"change":2475,"percent_change":1083,"volume":2476,"transactions":9,"vwap":2474},"2025-06-27",23.719,23.834,-0.196,28500,{"date":2478,"open":1876,"high":2349,"low":1857,"close":2372,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2372},"2025-06-26",0.53,2.26,26900,{"date":2483,"open":2484,"high":1736,"low":2484,"close":2485,"change":752,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-25",23.42,23.5,1.03,9600,{"date":2489,"open":1319,"high":2193,"low":2296,"close":2490,"change":2491,"percent_change":1291,"volume":2492,"transactions":9,"vwap":2490},"2025-06-24",23.26,0.222,16800,{"date":2494,"open":2249,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2486,"volume":2499,"transactions":9,"vwap":2497},"2025-06-23",23.040001,22.715,23.038,0.236,20200,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1013,"percent_change":94,"volume":2505,"transactions":9,"vwap":2504},"2025-06-20",23.22,22.78,22.802,25100,{"date":2507,"open":2508,"high":2276,"low":1866,"close":2509,"change":171,"percent_change":2315,"volume":827,"transactions":9,"vwap":2509},"2025-06-18",23.13,22.972,{"date":2511,"open":2236,"high":2236,"low":2296,"close":2512,"change":1467,"percent_change":156,"volume":1357,"transactions":9,"vwap":2512},"2025-06-17",23.0020008,{"date":2514,"open":2194,"high":2194,"low":2515,"close":2320,"change":2516,"percent_change":1050,"volume":2517,"transactions":9,"vwap":2320},"2025-06-16",23.059999,0.21,13600,{"date":2519,"open":2332,"high":2332,"low":2337,"close":2337,"change":1715,"percent_change":533,"volume":2520,"transactions":9,"vwap":2337},"2025-06-13",20700,{"date":2522,"open":2276,"high":2523,"low":1864,"close":2524,"change":2357,"percent_change":967,"volume":2525,"transactions":9,"vwap":2524},"2025-06-12",23.228,23.19,4400,{"date":2527,"open":1714,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-11",23.213,23.01,23.093,0.132,0.57,6200,{"date":2535,"open":1286,"high":1286,"low":2203,"close":2536,"change":2537,"percent_change":1492,"volume":2538,"transactions":9,"vwap":2536},"2025-06-10",22.961,-0.397,31200,{"date":2540,"open":2184,"high":1737,"low":2189,"close":2541,"change":2405,"percent_change":1521,"volume":2542,"transactions":9,"vwap":2541},"2025-06-09",23.358,15400,{"date":2544,"open":1713,"high":2194,"low":2545,"close":2546,"change":2547,"percent_change":983,"volume":2548,"transactions":9,"vwap":2546},"2025-06-06",23.195,23.274,-0.052,4000,{"date":2550,"open":2551,"high":1737,"low":2490,"close":2552,"change":1790,"percent_change":406,"volume":2553,"transactions":9,"vwap":2552},"2025-06-05",23.415,23.326,5100,{"date":2555,"open":2325,"high":2556,"low":2325,"close":2557,"change":2558,"percent_change":1403,"volume":2293,"transactions":9,"vwap":2557},"2025-06-04",23.14,23.063999,0.013,{"date":2560,"open":1866,"high":2326,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-03",22.25,23.051001,0.321,1.41,64700,{"date":2567,"open":2568,"high":2569,"low":1312,"close":2249,"change":1868,"percent_change":818,"volume":2102,"transactions":9,"vwap":2249},"2025-06-02",22.64,22.74,{"date":2571,"open":2248,"high":2248,"low":2572,"close":2573,"change":2574,"percent_change":65,"volume":1727,"transactions":9,"vwap":2573},"2025-05-30",22.21,22.362,-0.012,{"date":2576,"open":2577,"high":24,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-29",22.27,22.374,-0.01,-0.04,1200,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":203,"volume":2293,"transactions":9,"vwap":2585},"2025-05-28",22.61,22.384,-0.034,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-27",22.46,22.418,0.663,3.05,2900,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":1727,"transactions":9,"vwap":2598},"2025-05-23",21.86,21.54,21.755,-0.14,-0.64,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2198,"volume":2607,"transactions":9,"vwap":2605},"2025-05-22",22.34,21.83,21.895,0.139,3400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":533,"volume":2615,"transactions":9,"vwap":2613},"2025-05-21",22.09,22.163,21.72,21.756,-0.284,6400,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2619,"change":2620,"percent_change":1551,"volume":1974,"transactions":9,"vwap":2619},"2025-05-20",21.84,22.040001,0.088,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":174,"volume":2627,"transactions":9,"vwap":2625},"2025-05-19",21.96,21.6,21.952,0.218,18500,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1580,"volume":2125,"transactions":9,"vwap":2632},"2025-05-16",22,21.67,21.734,-0.039,{"date":2635,"open":2631,"high":2636,"low":2631,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-15",21.78,21.773,0.251,1.17,900,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2279,"transactions":9,"vwap":2645},"2025-05-14",22.13,21.47,21.522,-0.095,-0.44,{"date":2649,"open":2650,"high":2631,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2259,"transactions":9,"vwap":2652},"2025-05-13",21.491,21.49,21.617,0.259,1.21,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2548,"transactions":9,"vwap":2659},"2025-05-12",21.13,21.36,21.358,0.273,1.29,{"date":2663,"open":2636,"high":2636,"low":2664,"close":2665,"change":1747,"percent_change":2666,"volume":1684,"transactions":9,"vwap":2665},"2025-05-09",21.059999,21.084999,-1.08,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":1269,"volume":1819,"transactions":9,"vwap":2671},"2025-05-08",20.95,21.32,21.315,0.525,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1962,"volume":1990,"transactions":9,"vwap":2677},"2025-05-07",20.81,20.69,20.79,0.105,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":203,"volume":1974,"transactions":9,"vwap":2682},"2025-05-06",20.62,20.685,20.54,-0.032,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":905,"volume":2691,"transactions":9,"vwap":2689},"2025-05-05",20.77,20.84,20.717,0.032,13800,{"date":2693,"open":2694,"high":2682,"low":2694,"close":2682,"change":2695,"percent_change":2696,"volume":2293,"transactions":9,"vwap":2682},"2025-05-02",20.53,0.476,2.36,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2701,"change":2702,"percent_change":156,"volume":2703,"transactions":9,"vwap":2701},"2025-05-01",20.21,20.35,20.209,-0.086,400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2707,"change":1363,"percent_change":1213,"volume":2709,"transactions":9,"vwap":2707},"2025-04-30",20.12,20.295,20.09,1300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":166,"volume":2341,"transactions":9,"vwap":2713},"2025-04-29",19.98,20.105,19.97,0.025,{"date":181,"open":2708,"high":2708,"low":177,"close":2717,"change":2579,"percent_change":65,"volume":2718,"transactions":9,"vwap":2717},20.08,700]