[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YETH":3,"homepage-market-summary":30,"stock-historical-YETH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YETH","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 Ether Covered Call Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},42.3525,3.845608,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.08,9.33,9.3778,8.95,9.441,-0.361,-3.82,82137.088167,26.95,7.63,121610.29752141832,7.5,526,{"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":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},31.78,135711,49534584.677876,-64.31,"2025-04-28",[185,188,198,207,218,229,239,248,257,268,277,286,295,303,311,320,331,342,352,361,371,381,390,399,408,417,426,435,443,453,463,471,480,490,495,501,509,517,526,537,546,554,562,568,575,581,589,597,605,612,619,624,632,639,646,654,662,668,675,683,691,698,704,714,722,730,737,742,749,756,765,773,782,787,795,803,811,818,825,830,836,843,850,857,863,868,874,880,885,891,900,906,912,919,925,932,940,947,954,961,969,977,986,994,1001,1007,1013,1019,1026,1034,1042,1048,1055,1061,1066,1073,1078,1085,1094,1098,1104,1112,1118,1123,1129,1133,1136,1141,1148,1155,1161,1170,1178,1186,1194,1202,1210,1215,1218,1223,1227,1230,1235,1242,1247,1252,1258,1263,1268,1274,1280,1285,1290,1297,1304,1311,1314,1320,1324,1329,1334,1339,1346,1351,1356,1361,1366,1372,1377,1382,1387,1394,1401,1410,1417,1425,1430,1437,1444,1452,1460,1468,1475,1483,1490,1496,1503,1509,1516,1522,1528,1533,1539,1547,1554,1561,1569,1578,1584,1590,1596,1602,1609,1617,1620,1629,1635,1641,1647,1654,1661,1666,1673,1680,1688,1696,1703,1711,1718,1724,1733,1742,1749,1754,1761,1768,1776,1783,1792,1800,1808,1816,1824,1832,1840,1847,1855,1864,1872,1880,1889,1896,1904,1911,1917,1924,1932,1939,1947,1955,1963,1969,1976,1984,1992,1998,2006,2013,2019,2028,2035,2044,2052,2061,2068,2075,2083,2088,2095,2103,2108,2114,2122,2127,2134,2143,2149,2154,2160,2167,2174,2180,2187,2195,2201,2210,2217,2225,2231,2237,2242,2248,2254,2261,2268,2276,2281,2288,2294,2299,2306,2312,2320,2328,2336,2342,2348,2355,2363,2370,2376,2382,2390,2397,2403,2409,2414,2422,2427,2432,2438,2445,2449,2453,2460,2466,2472,2480,2488,2495,2502,2511,2517,2524,2530,2538,2545,2552,2559,2567,2574,2579,2586,2594,2600,2606,2611,2616,2621,2627,2635,2642,2647,2653,2659,2665,2670,2676,2683,2688,2692,2698,2705,2710,2718],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1053,9.1801,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",9.2,9.67,8.93,-0.599,-5.97,289724.446912,1014,9.2236,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":53,"volume":204,"transactions":205,"vwap":206},"2026-10-06",9.93,10.09,10.04,0.01,74809.057351,617,10.0175,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",10.06,10.07,9.96,10.03,0.1493,1.51,62387.883092,590,10.0118,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",10.19,10.2494,9.84,9.8807,-0.1693,-1.68,33755.937272,740,10.0392,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",9.99,10.05,9.915,0.169,1.71,35132.230574,601,9.9828,{"date":240,"open":210,"high":241,"low":242,"close":243,"change":244,"percent_change":225,"volume":245,"transactions":246,"vwap":247},"2026-09-30",10.0844,9.88,9.881,-0.169,37993.130788,540,9.9944,{"date":249,"open":250,"high":251,"low":211,"close":232,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",10.12,10.16,0.085,0.85,57610.751651,602,10.0128,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",9.98,10.0881,9.92,9.965,-0.145,-1.43,38164.200195,600,10.001,{"date":269,"open":270,"high":271,"low":211,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",10.01,10.11,0.0977,0.98,16515.15516,538,10.0306,{"date":278,"open":279,"high":232,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",9.86,10.0123,-0.0077,-0.08,28800.459794,567,9.9602,{"date":287,"open":209,"high":210,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",9.85,10.02,-0.17,-1.67,205442.131372,510,9.9341,{"date":296,"open":297,"high":298,"low":297,"close":220,"change":53,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",10.1,10.2694,0.99,59236.403798,643,10.1697,{"date":304,"open":297,"high":305,"low":212,"close":201,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",10.175,0.2403,2.44,77388.348016,884,10.0927,{"date":312,"open":313,"high":279,"low":18,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",9.37,9.8497,0.7097,7.76,69356.09644,780,9.5946,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",9.15,9.22,9.05,9.14,0.17,1.9,45452.519937,507,9.1611,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",8.9,9,8.836,8.97,-0.09,-0.99,39922.706577,831,8.9109,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",9.38,8.84,9.06,-0.4,-4.23,54373.493559,886,9.0981,{"date":353,"open":18,"high":354,"low":18,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",9.5086,9.46,0.04,0.42,53371.576782,575,9.4098,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",9.29,9.76,9.42,0.25,2.73,88447.067444,680,9.6091,{"date":372,"open":373,"high":323,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",9.07,9.03,9.17,-0.02,-0.22,80087.966072,660,9.1008,{"date":382,"open":363,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",9.3277,9.19,-0.055,-0.59,52561.131599,461,9.2602,{"date":391,"open":190,"high":18,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",9.1301,9.245,0.075,0.82,57783.226664,652,9.2635,{"date":400,"open":401,"high":401,"low":402,"close":375,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",9.25,9.1222,-0.1901,-2.03,22700.481102,614,9.1705,{"date":409,"open":374,"high":410,"low":374,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",9.39,9.3601,0.4101,4.58,55000.030641,701,9.2478,{"date":418,"open":419,"high":420,"low":333,"close":20,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",8.94,8.99,-0.15,-1.65,22600.615382,564,8.9245,{"date":427,"open":428,"high":429,"low":334,"close":430,"change":290,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",9.16,9.24,9.1,-1.83,32877.836956,591,9.1669,{"date":436,"open":384,"high":437,"low":325,"close":438,"change":168,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",9.3111,9.27,1.31,91898.005083,629,9.2218,{"date":444,"open":445,"high":446,"low":447,"close":322,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",9.35,9.45,9.09,-0.21,-2.24,33380.374869,633,9.2426,{"date":454,"open":445,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",9.48,9.32,9.36,0.11,1.19,58771.813659,738,9.3904,{"date":464,"open":438,"high":465,"low":466,"close":401,"change":67,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",9.295,9.12,-0.54,87441.589206,554,9.1864,{"date":472,"open":190,"high":473,"low":384,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",9.325,9.3,0.0359,0.39,44119.866174,637,9.2638,{"date":481,"open":474,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",9.4099,9.2202,9.2641,0.1641,1.8,88688.324074,742,9.3226,{"date":491,"open":325,"high":323,"low":447,"close":430,"change":376,"percent_change":377,"volume":492,"transactions":493,"vwap":494},"2026-08-21",100109.541459,1034,9.1282,{"date":496,"open":322,"high":474,"low":447,"close":466,"change":497,"percent_change":73,"volume":498,"transactions":499,"vwap":500},"2026-08-20",0.03,96679.736922,988,9.1452,{"date":502,"open":420,"high":503,"low":504,"close":447,"change":53,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",9.1397,8.9113,1.11,49353.525723,672,9.0661,{"date":510,"open":192,"high":334,"low":511,"close":420,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.91,0.05,0.56,43196.671682,481,8.9841,{"date":518,"open":519,"high":520,"low":519,"close":419,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",8.86,8.9799,0.09,1.02,37300.912328,634,8.9412,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",8.82,8.88,8.76,8.85,-0.04,-0.45,31690.862894,668,8.8137,{"date":538,"open":345,"high":192,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",8.79,8.89,0.07,0.79,75518.494894,697,8.8715,{"date":547,"open":511,"high":548,"low":528,"close":528,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",8.945,-0.11,-1.23,18293.664528,424,8.8822,{"date":555,"open":556,"high":557,"low":558,"close":192,"change":203,"percent_change":458,"volume":559,"transactions":560,"vwap":561},"2026-08-11",8.96,8.98,8.81,41889.066051,551,8.9082,{"date":563,"open":447,"high":447,"low":531,"close":564,"change":421,"percent_change":422,"volume":565,"transactions":566,"vwap":567},"2026-08-10",8.92,102763.401644,757,8.8965,{"date":569,"open":570,"high":571,"low":420,"close":373,"change":53,"percent_change":505,"volume":572,"transactions":573,"vwap":574},"2026-08-07",9.04,9.11,128830.145396,641,9.031,{"date":576,"open":20,"high":577,"low":192,"close":336,"change":376,"percent_change":377,"volume":578,"transactions":579,"vwap":580},"2026-08-06",9.02,48567.963921,631,8.9786,{"date":582,"open":530,"high":583,"low":584,"close":420,"change":458,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",8.995,8.75,1.24,19363.155974,473,8.8318,{"date":590,"open":591,"high":333,"low":539,"close":529,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",8.87,0.02,0.23,33734.267907,644,8.8626,{"date":598,"open":599,"high":519,"low":600,"close":519,"change":356,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",8.71,8.7045,0.45,33339.841742,606,8.8023,{"date":606,"open":192,"high":192,"low":607,"close":528,"change":608,"percent_change":609,"volume":610,"transactions":227,"vwap":611},"2026-07-31",8.755,-0.24,-2.65,56369.525842,8.8333,{"date":613,"open":20,"high":346,"low":20,"close":346,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",0.2,2.26,41555.941475,550,9.0043,{"date":620,"open":419,"high":420,"low":519,"close":519,"change":421,"percent_change":621,"volume":622,"transactions":388,"vwap":623},"2026-07-29",-1.66,22523.973734,8.9001,{"date":625,"open":333,"high":374,"low":626,"close":627,"change":67,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",8.8,9.01,-0.55,40051.523188,587,8.9609,{"date":633,"open":374,"high":325,"low":627,"close":346,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.27,3.07,59784.825034,662,9.0736,{"date":640,"open":531,"high":531,"low":641,"close":539,"change":642,"percent_change":643,"volume":644,"transactions":379,"vwap":645},"2026-07-24",8.7459,-0.0534,-0.6,58270.542281,8.8021,{"date":647,"open":419,"high":557,"low":528,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",8.8434,-0.1416,-1.58,54069.048211,802,8.9161,{"date":655,"open":511,"high":324,"low":511,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",8.985,-0.025,-0.28,48977.422517,445,8.996,{"date":663,"open":420,"high":324,"low":557,"close":627,"change":592,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",0.22,36381.594749,546,9.0138,{"date":669,"open":192,"high":420,"low":558,"close":420,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",0.19,2.16,44787.412883,595,8.8998,{"date":676,"open":677,"high":626,"low":678,"close":626,"change":376,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",8.66,8.57,-0.23,93387.636494,577,8.6626,{"date":684,"open":626,"high":531,"low":685,"close":528,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",8.78,-0.06,-0.68,47636.156401,716,8.8167,{"date":692,"open":558,"high":693,"low":558,"close":529,"change":497,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",8.8838,0.34,43498.627183,603,8.8625,{"date":699,"open":626,"high":531,"low":539,"close":531,"change":694,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",4,65346.90742,756,8.8073,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",8.6,8.4,8.51,-0.07,-0.82,54880.341037,753,8.4946,{"date":715,"open":716,"high":706,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",8.5,8.49,8.58,0.26,3.12,33100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":512,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-09",8.33,8.38,8.27,8.32,0.6,58500,{"date":731,"open":732,"high":733,"low":734,"close":726,"change":679,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-07-08",8.21,8.29,8.16,-2.71,65900,{"date":738,"open":708,"high":678,"low":739,"close":716,"change":740,"percent_change":740,"volume":741,"transactions":9,"vwap":716},"2026-07-07",8.437,0,35700,{"date":743,"open":744,"high":745,"low":744,"close":716,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":716},"2026-07-06",8.28,8.535,0.32,3.91,67800,{"date":750,"open":751,"high":732,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",8.14,8.18,0.16,2,68000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",7.83,8.03,7.82,8.02,0.105,1.33,61600,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",7.79,7.92,7.915,-0.075,-0.94,76600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",7.9,8.1,7.78,7.99,0.13,1.65,67300,{"date":783,"open":26,"high":768,"low":26,"close":784,"change":541,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",7.86,0.9,65800,{"date":788,"open":789,"high":790,"low":791,"close":767,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":767},"2026-06-25",8.13,8.15,7.65,-0.1,-1.27,79700,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",8.265,7.77,7.89,-0.46,-5.51,88400,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",8.26,8.41,8.35,-0.33,-3.8,45500,{"date":812,"open":530,"high":626,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",8.65,8.68,0.14,1.64,74900,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":686,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-18",8.67,8.37,8.54,-0.7,72300,{"date":826,"open":813,"high":820,"low":678,"close":706,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":706},"2026-06-17",-0.141,-1.61,35400,{"date":831,"open":530,"high":685,"low":832,"close":833,"change":834,"percent_change":203,"volume":835,"transactions":9,"vwap":833},"2026-06-16",8.69,8.741,0.001,58700,{"date":837,"open":584,"high":838,"low":599,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",8.784,8.74,0.38,4.55,76800,{"date":844,"open":845,"high":717,"low":846,"close":847,"change":532,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-12",8.39,8.3,8.36,-0.48,54400,{"date":851,"open":852,"high":853,"low":854,"close":707,"change":719,"percent_change":855,"volume":856,"transactions":9,"vwap":707},"2026-06-11",8.22,8.448,8.199,3.19,66000,{"date":858,"open":751,"high":859,"low":860,"close":751,"change":146,"percent_change":861,"volume":862,"transactions":9,"vwap":751},"2026-06-10",8.31,8.114,-2.28,41800,{"date":864,"open":725,"high":865,"low":732,"close":724,"change":792,"percent_change":866,"volume":867,"transactions":9,"vwap":724},"2026-06-09",8.42,-1.19,66500,{"date":869,"open":865,"high":717,"low":847,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",8.43,0.54,6.84,102800,{"date":875,"open":876,"high":708,"low":798,"close":799,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":799},"2026-06-05",8.45,-1.07,-11.94,289300,{"date":881,"open":564,"high":324,"low":591,"close":556,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":556},"2026-06-04",-0.12,-1.32,107300,{"date":886,"open":355,"high":887,"low":17,"close":17,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":17},"2026-06-03",9.545,-0.625,-6.44,169400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",9.995,10.043,9.59,9.705,-0.435,-4.29,214200,{"date":901,"open":289,"high":902,"low":200,"close":903,"change":173,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",10.155,10.14,-0.29,88500,{"date":907,"open":201,"high":908,"low":909,"close":910,"change":203,"percent_change":53,"volume":911,"transactions":9,"vwap":910},"2026-05-29",10.32,10,10.17,72200,{"date":913,"open":232,"high":914,"low":915,"close":251,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":251},"2026-05-28",10.24,9.95,-0.13,-1.26,114200,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":377,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",10.45,10.29,-2.09,71600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":173,"percent_change":658,"volume":931,"transactions":9,"vwap":930},"2026-05-26",10.65,10.74,10.47,10.51,104300,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",10.895,10.44,10.54,-0.26,-2.41,111200,{"date":941,"open":928,"high":942,"low":943,"close":944,"change":532,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",10.917,10.66,10.8,-0.37,110700,{"date":948,"open":944,"high":949,"low":950,"close":951,"change":592,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",11.071,10.712,10.84,0.18,33600,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":497,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",10.95,10.72,10.82,0.28,56500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":467,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",11.05,11.17,10.64,10.79,-4.77,130100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":748,"transactions":9,"vwap":974},"2026-05-15",11.49,11.57,11.21,11.33,-0.38,-3.25,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",11.51,11.74,11.407,11.71,0.29,2.54,89200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",11.6,11.345,11.42,-0.34,-2.89,82000,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":916,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",11.7,11.76,11.55,-1.09,137400,{"date":1002,"open":1003,"high":1004,"low":997,"close":1003,"change":521,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",11.89,11.925,0.76,71700,{"date":1008,"open":1009,"high":1010,"low":998,"close":1011,"change":497,"percent_change":366,"volume":1012,"transactions":9,"vwap":1011},"2026-05-08",11.65,11.816,11.8,123400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":421,"percent_change":917,"volume":1018,"transactions":9,"vwap":1017},"2026-05-07",11.88,11.61,11.77,136500,{"date":1020,"open":1021,"high":1022,"low":1003,"close":1023,"change":290,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",11.97,12.044,11.92,-1.41,83700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",12.14,12.02,12.09,0.08,0.67,89000,{"date":1035,"open":1003,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",12.07,11.87,12.01,0.3,2.56,82500,{"date":1043,"open":1044,"high":1045,"low":982,"close":982,"change":168,"percent_change":1046,"volume":1047,"transactions":9,"vwap":982},"2026-05-01",11.82,11.9,1.04,106900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":664,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",11.63,11.16,11.59,1.93,69300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":993,"transactions":9,"vwap":1058},"2026-04-29",11.83,11.37,-0.53,-4.45,{"date":1062,"open":1063,"high":1045,"low":1064,"close":1045,"change":512,"percent_change":357,"volume":1065,"transactions":9,"vwap":1045},"2026-04-28",11.73,11.68,53100,{"date":1067,"open":1068,"high":1069,"low":996,"close":1070,"change":792,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-27",11.95,12,11.85,-0.84,209200,{"date":1074,"open":1068,"high":1068,"low":1075,"close":1068,"change":326,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1068},"2026-04-24",11.815,1.44,124100,{"date":1079,"open":1021,"high":1038,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",11.72,11.78,-0.49,-3.99,68800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-22",12.31,12.395,12.231,12.27,0.35,2.94,102400,{"date":1095,"open":1096,"high":1096,"low":1070,"close":1023,"change":67,"percent_change":158,"volume":1097,"transactions":9,"vwap":1023},"2026-04-21",12.12,117100,{"date":1099,"open":1100,"high":1100,"low":1011,"close":1021,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1021},"2026-04-20",12.2,-0.64,-5.08,133800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-04-17",12.44,12.61,12.374,0.46,3.79,130700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":497,"percent_change":366,"volume":1103,"transactions":9,"vwap":1117},"2026-04-16",12.1,12.23,11.862,12.15,{"date":1119,"open":1120,"high":1115,"low":1120,"close":1096,"change":282,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1096},"2026-04-15",11.91,-0.66,127900,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1100,"change":73,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1100},"2026-04-14",12.45,12.06,2.78,125600,{"date":1130,"open":998,"high":1037,"low":1131,"close":1037,"change":512,"percent_change":357,"volume":1132,"transactions":9,"vwap":1037},"2026-04-13",11.52,102300,{"date":1134,"open":1080,"high":1037,"low":1080,"close":1044,"change":592,"percent_change":326,"volume":1135,"transactions":9,"vwap":1044},"2026-04-10",91300,{"date":1137,"open":1016,"high":1011,"low":1138,"close":1011,"change":512,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1011},"2026-04-09",11.535,0.43,90500,{"date":1142,"open":1017,"high":1143,"low":1144,"close":1145,"change":634,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",11.79,11.58,11.75,2.35,60800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":337,"volume":1154,"transactions":9,"vwap":1151},"2026-04-07",11.36,11.48,11.23,-0.01,87900,{"date":1156,"open":1157,"high":1052,"low":1158,"close":971,"change":983,"percent_change":1159,"volume":1160,"transactions":9,"vwap":971},"2026-04-06",11.475,11.401,2.59,98000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-02",10.94,11.22,10.91,11.2,-0.171,-1.5,53500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":290,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",11.3,11.392,11.27,11.371,-0.019,59200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",11.1,11.4,11.39,0.36,3.26,61200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":664,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",11.105,11.259,10.96,11.03,2.04,61900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":679,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",10.88,10.97,10.55,10.81,-2.08,139900,{"date":1203,"open":1172,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",11.35,11.025,11.04,-0.65,-5.56,88600,{"date":1211,"open":1063,"high":1068,"low":1009,"close":1212,"change":521,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",11.69,0.78,27200,{"date":1216,"open":996,"high":1143,"low":1131,"close":988,"change":709,"percent_change":643,"volume":1217,"transactions":9,"vwap":988},"2026-03-24",46600,{"date":1219,"open":982,"high":1045,"low":1220,"close":1221,"change":203,"percent_change":521,"volume":1222,"transactions":9,"vwap":1221},"2026-03-23",11.546,11.67,57800,{"date":1224,"open":1063,"high":1063,"low":979,"close":1225,"change":173,"percent_change":937,"volume":1226,"transactions":9,"vwap":1225},"2026-03-20",11.66,124000,{"date":1228,"open":1229,"high":1212,"low":990,"close":1212,"change":290,"percent_change":264,"volume":905,"transactions":9,"vwap":1212},"2026-03-19",11.62,{"date":1231,"open":1232,"high":1069,"low":982,"close":1233,"change":158,"percent_change":1234,"volume":924,"transactions":9,"vwap":1233},"2026-03-18",11.99,11.86,-3.42,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":356,"percent_change":73,"volume":1241,"transactions":9,"vwap":1240},"2026-03-17",12.25,12.33,12.18,12.28,202200,{"date":1243,"open":1038,"high":1244,"low":1038,"close":1244,"change":395,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-16",12.24,7.18,370900,{"date":1248,"open":1064,"high":1015,"low":1249,"close":990,"change":458,"percent_change":1250,"volume":1251,"transactions":9,"vwap":990},"2026-03-13",11.38,0.97,199000,{"date":1253,"open":973,"high":1254,"low":1255,"close":1256,"change":203,"percent_change":521,"volume":1257,"transactions":9,"vwap":1256},"2026-03-12",11.374,11.09,11.31,119800,{"date":1259,"open":1260,"high":1172,"low":1191,"close":1172,"change":521,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1172},"2026-03-11",11.11,0.8,132500,{"date":1264,"open":1164,"high":1265,"low":1266,"close":973,"change":740,"percent_change":740,"volume":1267,"transactions":9,"vwap":973},"2026-03-10",11.46,11.13,171500,{"date":1269,"open":1270,"high":1271,"low":1270,"close":973,"change":1272,"percent_change":74,"volume":1273,"transactions":9,"vwap":973},"2026-03-09",11.01,11.25,0.24,132100,{"date":1275,"open":1276,"high":1197,"low":1277,"close":1197,"change":173,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1197},"2026-03-06",10.83,10.75,-0.27,103500,{"date":1281,"open":1282,"high":1282,"low":1196,"close":1282,"change":53,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",11,0.92,84100,{"date":1286,"open":1287,"high":1270,"low":958,"close":1287,"change":356,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-04",10.9,0.37,99100,{"date":1291,"open":1292,"high":1196,"low":1293,"close":1294,"change":916,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-03",10.67,10.56,10.86,-1.18,94700,{"date":1298,"open":1299,"high":1282,"low":1300,"close":1301,"change":476,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-02",10.59,10.555,10.99,3.68,97700,{"date":1305,"open":957,"high":1276,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-27",10.489,10.6,-0.43,-3.9,68600,{"date":1312,"open":1164,"high":1164,"low":1199,"close":1191,"change":592,"percent_change":952,"volume":1313,"transactions":9,"vwap":1191},"2026-02-26",47200,{"date":1315,"open":943,"high":1316,"low":943,"close":1270,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1270},"2026-02-25",11.065,0.7,6.79,105200,{"date":1321,"open":201,"high":908,"low":262,"close":1322,"change":376,"percent_change":146,"volume":1323,"transactions":9,"vwap":1322},"2026-02-24",10.31,98700,{"date":1325,"open":1293,"high":927,"low":220,"close":1326,"change":848,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-23",10.33,-4.44,171300,{"date":1330,"open":928,"high":1276,"low":1331,"close":1199,"change":1332,"percent_change":513,"volume":1333,"transactions":9,"vwap":1199},"2026-02-20",10.58,0.06,174900,{"date":1335,"open":965,"high":1277,"low":1336,"close":1277,"change":512,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1277},"2026-02-19",10.52,0.47,151600,{"date":1340,"open":1294,"high":1341,"low":1342,"close":1343,"change":800,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-18",11.064,10.61,10.7,-4.12,118300,{"date":1347,"open":1348,"high":1349,"low":1276,"close":1051,"change":146,"percent_change":291,"volume":1350,"transactions":9,"vwap":1051},"2026-02-17",11.02,11.18,118800,{"date":1352,"open":1294,"high":1353,"low":1354,"close":1204,"change":1005,"percent_change":1245,"volume":1355,"transactions":9,"vwap":1204},"2026-02-13",11.44,10.85,242300,{"date":1357,"open":1358,"high":1301,"low":929,"close":1299,"change":448,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1299},"2026-02-12",10.92,-1.94,247200,{"date":1362,"open":1282,"high":1363,"low":930,"close":944,"change":848,"percent_change":1364,"volume":1365,"transactions":9,"vwap":944},"2026-02-11",11.045,-4.26,183400,{"date":1367,"open":1368,"high":990,"low":1266,"close":1369,"change":800,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-10",11.32,11.28,-3.92,221600,{"date":1373,"open":1166,"high":1044,"low":1374,"close":980,"change":694,"percent_change":1375,"volume":1376,"transactions":9,"vwap":980},"2026-02-09",11.19,2.98,129500,{"date":1378,"open":928,"high":1379,"low":928,"close":1181,"change":1380,"percent_change":1260,"volume":1381,"transactions":9,"vwap":1181},"2026-02-06",11.558,1.14,336900,{"date":1383,"open":1150,"high":972,"low":297,"close":1384,"change":828,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-05",10.26,-13.56,442700,{"date":1388,"open":1036,"high":1389,"low":1390,"close":1037,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1037},"2026-02-04",12.246,11.45,-0.95,-7.41,294700,{"date":1395,"open":1396,"high":1396,"low":1044,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-03",13.09,12.82,-0.185,-1.42,527600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-02",13.3,13.36,12.934,13.0050001,-1.885,-12.66,411200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1121,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-30",15.49,14.6,14.89,-4.24,194400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-29",16.28,15.21,15.55,-1.04,-6.27,268900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":549,"percent_change":1121,"volume":911,"transactions":9,"vwap":1428},"2026-01-28",16.54,16.59,16.36,{"date":1431,"open":1432,"high":1433,"low":1419,"close":1434,"change":357,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-27",16.34,16.82,16.7,2.58,127000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1419,"change":882,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1419},"2026-01-26",16.16,16.413,16.077,-0.73,101500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":53,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-23",16.35,16.71,16.030001,16.4,0.61,149400,{"date":1453,"open":1427,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-22",16.655,16.147,16.3,-0.511,-3.04,130400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":244,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",16.47,16.945,15.917,16.811,-1,146700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":883,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",17.65,16.74,16.98,-7.21,379400,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",18.55,18.18,18.3,-0.25,-1.35,103000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1477,"change":779,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2026-01-15",18.58,18.6,18.43,0.71,101400,{"date":1491,"open":1477,"high":1492,"low":1493,"close":1494,"change":882,"percent_change":1207,"volume":1495,"transactions":9,"vwap":1494},"2026-01-14",18.605,18.4,18.42,140500,{"date":1497,"open":1498,"high":1486,"low":1499,"close":1500,"change":840,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-13",18.45,18.33,18.54,2.09,114500,{"date":1504,"open":1505,"high":1479,"low":1505,"close":1506,"change":53,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",17.94,18.16,0.55,101300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":421,"percent_change":710,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",18.02,18.35,17.89,18.059999,75600,{"date":1517,"open":1518,"high":1479,"low":1519,"close":1520,"change":882,"percent_change":1207,"volume":1521,"transactions":9,"vwap":1520},"2026-01-08",18.12,17.812,18.21,101200,{"date":1523,"open":1524,"high":1485,"low":1520,"close":1499,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1499},"2026-01-07",18.56,-0.5,-2.66,98600,{"date":1529,"open":1530,"high":1530,"low":1486,"close":1531,"change":1031,"percent_change":1139,"volume":1532,"transactions":9,"vwap":1531},"2026-01-06",18.99,18.83,180500,{"date":1534,"open":1479,"high":1535,"low":1479,"close":1536,"change":1507,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",18.8,18.75,3.02,85300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":141,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",17.86,18.24,17.85,18.2,3.94,105400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":146,"percent_change":877,"volume":1553,"transactions":9,"vwap":1552},"2025-12-31",17.62,17.7,17.44,17.51,120600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1550,"change":779,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1550},"2025-12-30",17.74,17.82,17.58,0.74,130000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":983,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-29",17.49,17.63,17.35,17.57,1.68,153900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-26",17.59,17.71,17.19,17.28,-0.18,-1.03,173300,{"date":1579,"open":1580,"high":1563,"low":1581,"close":1582,"change":203,"percent_change":1332,"volume":1583,"transactions":9,"vwap":1582},"2025-12-24",17.25,17.148,17.46,50900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":532,"percent_change":679,"volume":1589,"transactions":9,"vwap":1587},"2025-12-23",17.32,17.45,17,112100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1563,"change":1153,"percent_change":686,"volume":1595,"transactions":9,"vwap":1563},"2025-12-22",17.79,17.81,17.29,120100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":89,"percent_change":872,"volume":1601,"transactions":9,"vwap":1599},"2025-12-19",17.16,17.5,17.07,109100,{"date":1603,"open":1604,"high":1599,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1047,"transactions":9,"vwap":1606},"2025-12-18",17.21,16.22,16.38,-0.16,-0.97,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1427,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1427},"2025-12-17",17.23,17.67,16.306,-0.72,-4.17,127500,{"date":1618,"open":1604,"high":1566,"low":1604,"close":1619,"change":1332,"percent_change":1091,"volume":1467,"transactions":9,"vwap":1619},"2025-12-16",17.26,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-15",18.17,18.345,17.12,17.2,-0.81,-4.5,131100,{"date":1630,"open":1631,"high":1632,"low":1593,"close":1633,"change":1442,"percent_change":1309,"volume":1634,"transactions":9,"vwap":1633},"2025-12-12",18.81,18.84,18.01,61100,{"date":1636,"open":1637,"high":1638,"low":1479,"close":1638,"change":1639,"percent_change":96,"volume":1640,"transactions":9,"vwap":1638},"2025-12-11",18.48,18.74,-0.14,143100,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":337,"percent_change":38,"volume":1646,"transactions":9,"vwap":1645},"2025-12-10",19.07,18.65,18.88,96500,{"date":1648,"open":1518,"high":1649,"low":1650,"close":1651,"change":253,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-09",19.09,18.08,18.97,4.69,116600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1518,"change":1091,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1518},"2025-12-08",18.13,18.37,17.99,1.97,108700,{"date":1662,"open":1518,"high":1479,"low":1599,"close":1663,"change":467,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-05",17.77,-2.95,146400,{"date":1667,"open":1512,"high":1668,"low":1669,"close":1670,"change":117,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-04",18.44,17.84,18.31,1.72,86600,{"date":1674,"open":1592,"high":1675,"low":1676,"close":1677,"change":476,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",18.1,17.669,18,2.21,113300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":585,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-02",17.1,17.72,16.78,17.61,7.57,135300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1399,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-01",16.84,16.911,16.11,16.37,-7.98,245900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1592,"change":357,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1592},"2025-11-28",17.78,17.9,17.56,2.42,111600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":541,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-26",17.059999,17.552,16.936,17.37,0.4,108800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":67,"percent_change":904,"volume":1717,"transactions":9,"vwap":1716},"2025-11-25",17.17,17.39,16.86,17.3,152400,{"date":1719,"open":1720,"high":1565,"low":1721,"close":1565,"change":1722,"percent_change":758,"volume":1723,"transactions":9,"vwap":1565},"2025-11-24",16.46,16.44,1.26,108100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-21",16.07,16.48,15.73,16.09,-0.67,-4,256900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-20",17.68,17.787,16.52,16.76,-0.69,-3.95,272800,{"date":1743,"open":1744,"high":1479,"low":1745,"close":1587,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1587},"2025-11-19",17.92,16.93,-1.29,-6.88,189700,{"date":1750,"open":1633,"high":1751,"low":1677,"close":1638,"change":1005,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1638},"2025-11-18",18.849,4.23,199400,{"date":1755,"open":1756,"high":1757,"low":1564,"close":1758,"change":1059,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-17",18.535,18.932,17.98,-2.86,208900,{"date":1762,"open":1763,"high":1764,"low":1670,"close":1765,"change":146,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-14",18.38,19.175,18.51,-1.02,188600,{"date":1769,"open":1770,"high":1771,"low":1485,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-13",20.38,20.4,18.7,-1.37,-6.83,329000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":95,"volume":1782,"transactions":9,"vwap":1780},"2025-11-12",20.9,19.865,20.07,-0.58,103600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-11",21.049999,21.15,20.49,20.65,-0.62,-2.91,153000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1250,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-10",21.34,21.98,20.77,21.27,4.78,185700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1005,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-07",19.16,20.52,18.9,20.3,3.89,162900,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-06",20.17,19.18,19.54,-0.9,-4.4,237800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1495,"transactions":9,"vwap":1821},"2025-11-05",19.5,20.46,19.44,20.44,1.03,5.31,{"date":1825,"open":1826,"high":1827,"low":1645,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-04",20.91,21.3,19.41,-1.95,-9.13,333000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":404,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-03",22.33,22.55,21.12,21.36,-8.68,416100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":459,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-31",23.32,23.39,22.72,5.36,418100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1295,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-30",22.87,22.905,22,22.2,-5.05,185000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-29",24.01,24.13,22.895,23.38,-0.91,-3.75,161000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":917,"volume":1871,"transactions":9,"vwap":1869},"2025-10-28",24.52,24.628,24.15,24.29,-0.31,187600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1380,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-27",24.38,24.7,24.1,24.6,4.86,243700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-24",23.16,23.54,22.9,23.46,0.49,2.13,199300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":840,"percent_change":1567,"volume":1895,"transactions":9,"vwap":1894},"2025-10-23",22.94,23.08,22.5,22.97,176500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1481,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-22",23,23.17,22.35,22.59,-5.64,232900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1507,"percent_change":1146,"volume":1910,"transactions":9,"vwap":1909},"2025-10-21",23.4,24.17,23.11,23.94,169800,{"date":1912,"open":1913,"high":1914,"low":1882,"close":1843,"change":1915,"percent_change":747,"volume":1916,"transactions":9,"vwap":1843},"2025-10-20",23.53,23.78,0.88,172000,{"date":1918,"open":1919,"high":1920,"low":1852,"close":1921,"change":1101,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-17",22.58,22.976,22.51,-2.76,206300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1789,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-16",24,24.18,22.92,23.15,-2.61,276200,{"date":1933,"open":1934,"high":1869,"low":1906,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-15",24.26,23.77,-0.89,-3.61,284800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1789,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-14",23.89,24.79,23.41,24.66,-2.45,310300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1950},"2025-10-13",24.9,25.28,24.44,1.18,4.9,213500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1876,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1876},"2025-10-10",26.23,26.3,23.68,-1.91,-7.34,534200,{"date":1964,"open":25,"high":25,"low":1965,"close":1966,"change":866,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-09",25.86,26.01,-4.38,381100,{"date":1970,"open":1971,"high":1972,"low":25,"close":1973,"change":38,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",27.21,27.5,27.2,-1.7,273400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":800,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",28.35,28.45,27.040001,27.67,-1.64,345800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1283,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-06",27.59,28.24,27.514,28.13,3.38,283300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1971,"change":709,"percent_change":937,"volume":1997,"transactions":9,"vwap":1971},"2025-10-03",27.3,27.34,27.049999,209600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1288,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-02",27.25,27.31,27.018999,27.28,1.37,258600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1272,"percent_change":785,"volume":2012,"transactions":9,"vwap":2011},"2025-10-01",26.8,27.114,26.66,26.91,190600,{"date":2014,"open":2015,"high":2016,"low":1958,"close":2017,"change":53,"percent_change":840,"volume":2018,"transactions":9,"vwap":2017},"2025-09-30",26.69,26.81,26.67,236300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-29",26.62,26.84,26.25,26.57,0.58,2.23,247700,{"date":2029,"open":1949,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2030},"2025-09-26",25.99,24.65,1.41,5.74,232200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-25",25.9,25.924,24.2,24.58,-1.92,-7.25,415700,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-24",27.09,26.48,26.5,-0.85,-3.11,268000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-23",27.12,27.519,27.08,27.35,0.65,2.43,317700,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-22",27.74,26.7,-2.16,-7.48,742700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":848,"percent_change":1982,"volume":2074,"transactions":9,"vwap":2073},"2025-09-19",29.15,29.349,28.547,28.86,317100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1091,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-18",29.36,29.689,29.157,29.34,1.21,256700,{"date":2084,"open":2085,"high":2086,"low":1978,"close":2086,"change":937,"percent_change":1936,"volume":2087,"transactions":9,"vwap":2086},"2025-09-17",28.91,28.99,327500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":356,"percent_change":815,"volume":2094,"transactions":9,"vwap":2093},"2025-09-16",29.38,29.4,28.72,29.25,446000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1466,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-15",29.47,29.661,29,29.21,-3.31,433800,{"date":2104,"open":2099,"high":2105,"low":2099,"close":2105,"change":763,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-12",30.21,4.61,340000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":151,"percent_change":1159,"volume":2113,"transactions":9,"vwap":2111},"2025-09-11",28.65,28.88,28.39,193000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":550,"volume":2121,"transactions":9,"vwap":2119},"2025-09-10",28.5,28.63,27.85,28.15,-0.35,297300,{"date":2123,"open":2124,"high":2125,"low":2119,"close":2116,"change":815,"percent_change":1886,"volume":2126,"transactions":9,"vwap":2116},"2025-09-09",28.48,28.64,313500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":385,"percent_change":146,"volume":2133,"transactions":9,"vwap":2132},"2025-09-08",28.53,28.76,28.16,28.36,234600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-05",28.74,29.030001,27.698,28.415,0.465,1.66,206700,{"date":2144,"open":2145,"high":2146,"low":2063,"close":2147,"change":66,"percent_change":1327,"volume":2148,"transactions":9,"vwap":2147},"2025-09-04",28.625,28.741,27.95,333700,{"date":2150,"open":2151,"high":2093,"low":2152,"close":2093,"change":728,"percent_change":1501,"volume":2153,"transactions":9,"vwap":2093},"2025-09-03",28.69,28.51,183500,{"date":2155,"open":2156,"high":2157,"low":2110,"close":2110,"change":2158,"percent_change":1739,"volume":2159,"transactions":9,"vwap":2110},"2025-09-02",28.97,29.22,-0.2,353700,{"date":2161,"open":2086,"high":2162,"low":2163,"close":2164,"change":1059,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-29",29.18,28.28,28.85,-1.8,225700,{"date":2168,"open":2169,"high":2170,"low":2090,"close":2090,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2090},"2025-08-28",30.44,30.47,-1.13,-3.7,206400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":282,"percent_change":937,"volume":2179,"transactions":9,"vwap":2177},"2025-08-27",30.09,30.51,29.5,174400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":273,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-26",29.75,30.59,29.45,3.31,296900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1774,"volume":2194,"transactions":9,"vwap":2192},"2025-08-25",31.13,31.46,29.33,29.61,-2.17,567200,{"date":2196,"open":2116,"high":179,"low":2197,"close":179,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":179},"2025-08-22",28.32,3.67,13.06,196800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-21",28.57,28.79,28.08,28.11,-0.8,-2.77,114600,{"date":2211,"open":2212,"high":2156,"low":2213,"close":2085,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2085},"2025-08-20",27.89,27.43,0.72,2.55,173800,{"date":2218,"open":2156,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-19",29.151,27.83,28.19,-0.92,-3.16,267500,{"date":2226,"open":2164,"high":2227,"low":2228,"close":2229,"change":512,"percent_change":326,"volume":2230,"transactions":9,"vwap":2229},"2025-08-18",29.29,28.446,29.11,172800,{"date":2232,"open":2099,"high":2233,"low":2234,"close":2235,"change":356,"percent_change":815,"volume":2236,"transactions":9,"vwap":2235},"2025-08-15",29.26,28.7,29.059999,151800,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":394,"percent_change":719,"volume":2241,"transactions":9,"vwap":2240},"2025-08-14",28.55,29.02,198400,{"date":2243,"open":2244,"high":2093,"low":2110,"close":2245,"change":2246,"percent_change":823,"volume":2247,"transactions":9,"vwap":2245},"2025-08-13",29.23,28.945,-0.205,208200,{"date":2249,"open":2099,"high":2250,"low":2251,"close":2070,"change":1288,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2070},"2025-08-12",29.2,28.739,1.29,236000,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1380,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-11",27.88,28.919,28.78,4.12,244400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":1091,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-08",27.4,27.64,27.222,1.28,99300,{"date":2269,"open":2270,"high":2001,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-07",27.135,27.02,27.29,0.62,2.32,143600,{"date":2277,"open":2278,"high":2017,"low":2037,"close":2017,"change":871,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2017},"2025-08-06",26.049999,2.07,167500,{"date":2282,"open":2283,"high":2284,"low":2037,"close":2285,"change":1101,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-05",26.44,26.6,26.13,-2.39,227800,{"date":2289,"open":2030,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":2293,"volume":1799,"transactions":9,"vwap":2290},"2025-08-04",26.77,25.726,1.49,5.89,{"date":2295,"open":2015,"high":2015,"low":1950,"close":1950,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1950},"2025-08-01",-2,-7.33,203100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2003,"change":347,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2003},"2025-07-31",27.91,27.989,27.1,-1.45,147500,{"date":2307,"open":2308,"high":2256,"low":2016,"close":2309,"change":2310,"percent_change":991,"volume":2311,"transactions":9,"vwap":2309},"2025-07-30",27.54,27.68,-0.095,221800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":386,"volume":2319,"transactions":9,"vwap":2317},"2025-07-29",28.46,28.477,27.42,27.775,-0.165,260600,{"date":2321,"open":2322,"high":2323,"low":2308,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-28",28.07,29.524,27.94,0.83,3.06,232300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1101,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-25",27.61,27.689,26.88,27.11,-2.31,109400,{"date":2337,"open":2290,"high":2338,"low":2339,"close":2338,"change":459,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-24",27.75,26.762,4.48,133100,{"date":2343,"open":1971,"high":1971,"low":1958,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-23",26.56,-1.1,-3.98,174600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":421,"percent_change":467,"volume":2354,"transactions":9,"vwap":2353},"2025-07-22",27.56,27.879,27.07,27.66,251000,{"date":2356,"open":2357,"high":2358,"low":1972,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-21",27.69,27.86,27.81,0.81,3,358600,{"date":2364,"open":2365,"high":2057,"low":2366,"close":2367,"change":634,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-18",27.24,26.9,27,1.01,213700,{"date":2371,"open":2290,"high":2372,"low":2373,"close":2374,"change":719,"percent_change":273,"volume":2375,"transactions":9,"vwap":2374},"2025-07-17",26.78,26.47,26.73,211300,{"date":2377,"open":2378,"high":2344,"low":2379,"close":2373,"change":1317,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2373},"2025-07-16",25.64,25.504,2.72,223200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1109,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-15",25.6,25.97,25.15,25.77,1.82,325400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":376,"percent_change":282,"volume":2396,"transactions":9,"vwap":2395},"2025-07-14",25.57,25.685,25.217,25.31,150400,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":593,"percent_change":1283,"volume":2402,"transactions":9,"vwap":2401},"2025-07-11",25.5,24.92,25.33,139700,{"date":2404,"open":1949,"high":2405,"low":2406,"close":2405,"change":458,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-10",25.1,24.64,0.44,121000,{"date":2410,"open":2411,"high":2412,"low":1926,"close":2412,"change":1886,"percent_change":754,"volume":2413,"transactions":9,"vwap":2412},"2025-07-09",24.45,24.99,190300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2417},"2025-07-08",24.32,24.5,23.924,0.52,2.17,250700,{"date":2423,"open":1868,"high":1868,"low":2424,"close":2425,"change":421,"percent_change":1789,"volume":2426,"transactions":9,"vwap":2425},"2025-07-07",23.75,23.98,164700,{"date":2428,"open":2429,"high":1858,"low":2430,"close":1858,"change":512,"percent_change":2431,"volume":1338,"transactions":9,"vwap":1858},"2025-07-03",23.95,23.85,0.21,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":808,"percent_change":1481,"volume":2437,"transactions":9,"vwap":2435},"2025-07-02",23.29,24.08,22.972,167600,{"date":2439,"open":2031,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":449,"volume":2444,"transactions":9,"vwap":2442},"2025-07-01",24.77,24.344,24.41,-0.56,389200,{"date":2446,"open":1877,"high":2447,"low":2417,"close":2447,"change":136,"percent_change":1701,"volume":2448,"transactions":9,"vwap":2447},"2025-06-30",24.97,60500,{"date":2450,"open":2451,"high":2452,"low":1926,"close":1874,"change":448,"percent_change":2049,"volume":764,"transactions":9,"vwap":1874},"2025-06-27",24.24,24.547,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":1139,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-06-26",24.3,24.59,24.16,1.78,87200,{"date":2461,"open":1934,"high":2462,"low":2463,"close":2457,"change":448,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2457},"2025-06-25",24.74,23.87,-0.86,47000,{"date":2467,"open":2468,"high":2469,"low":1914,"close":2469,"change":2470,"percent_change":2471,"volume":2448,"transactions":9,"vwap":2469},"2025-06-24",23.92,24.37,1.36,5.91,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":1310,"transactions":9,"vwap":2477},"2025-06-23",22.89,23.165,22.1,23.01,-0.87,-3.64,{"date":2481,"open":2482,"high":2386,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-20",25.135,23.45,23.88,-0.88,-3.55,84700,{"date":2489,"open":2490,"high":2490,"low":2411,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-18",25,24.76,-0.177,-0.71,25600,{"date":2496,"open":2497,"high":2395,"low":2455,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-17",25.26,24.937,-0.713,-2.78,71800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-16",25.71,26.059999,25.406,25.65,0.86,3.47,64900,{"date":2512,"open":2513,"high":2514,"low":1877,"close":1942,"change":2171,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1942},"2025-06-13",25.37,25.465,-4.36,21200,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":112,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-12",25.79,26.27,25.92,-1.48,22400,{"date":2525,"open":2278,"high":2526,"low":2385,"close":2527,"change":779,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-11",26.38,26.31,0.5,34300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2533},"2025-06-10",26.15,26.18,25.63,1.305,5.25,25900,{"date":2539,"open":2540,"high":2541,"low":2411,"close":2542,"change":2543,"percent_change":1184,"volume":2544,"transactions":9,"vwap":2542},"2025-06-09",24.53,25.08,24.875,0.785,40300,{"date":2546,"open":2547,"high":1866,"low":2548,"close":2549,"change":1278,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-06",24.25,24.059999,24.09,-1.11,54000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2478,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-05",25.02,25.11,24.36,-3.45,15400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":753,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-04",24.88,25.4,24.8,25.23,0.64,20100,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":1250,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-03",24.72,25.16,25.07,4.02,22500,{"date":2575,"open":2576,"high":2577,"low":2463,"close":1876,"change":1480,"percent_change":1576,"volume":2578,"transactions":9,"vwap":1876},"2025-06-02",23.9,24.519,26800,{"date":2580,"open":2581,"high":2462,"low":1934,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-30",24.62,24.35,-0.61,-2.44,71400,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-29",25.24,24.751,24.96,-1.24,-4.73,26300,{"date":2595,"open":2047,"high":2596,"low":2278,"close":2597,"change":800,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-28",26.53,26.2,-1.73,91800,{"date":2601,"open":2602,"high":2010,"low":2602,"close":2010,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2010},"2025-05-27",26.1,0.95,3.7,75800,{"date":2607,"open":2608,"high":2609,"low":2554,"close":2504,"change":421,"percent_change":1781,"volume":2610,"transactions":9,"vwap":2504},"2025-05-23",25.74,25.855,14400,{"date":2612,"open":2392,"high":2613,"low":2392,"close":1965,"change":2407,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1965},"2025-05-22",26.135,1.73,16300,{"date":2617,"open":2541,"high":1965,"low":2618,"close":2619,"change":541,"percent_change":959,"volume":2620,"transactions":9,"vwap":2619},"2025-05-21",24.712,25.42,21700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":1039,"percent_change":2626,"volume":2537,"transactions":9,"vwap":2624},"2025-05-20",25.3,25.35,24.86,1.2,{"date":2628,"open":2629,"high":2630,"low":2540,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-19",25.32,25.36,25.049999,-0.979,-3.76,37700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1870,"volume":2573,"transactions":9,"vwap":2640},"2025-05-16",26.07,26.12,25.8,26.028999,-0.081,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2645,"change":168,"percent_change":1109,"volume":2646,"transactions":9,"vwap":2645},"2025-05-15",25.75,26.11,10800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2030,"change":203,"percent_change":356,"volume":2652,"transactions":9,"vwap":2030},"2025-05-14",25.93,26.02,25.56,27900,{"date":2654,"open":2655,"high":2655,"low":2392,"close":2656,"change":2657,"percent_change":754,"volume":2658,"transactions":9,"vwap":2656},"2025-05-13",26.21,25.98,0.51,13500,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2662,"change":848,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-12",26.35,25.47,-1.85,21800,{"date":2666,"open":2667,"high":2668,"low":2562,"close":2668,"change":1507,"percent_change":2420,"volume":2669,"transactions":9,"vwap":2668},"2025-05-09",25.765,25.95,14500,{"date":2671,"open":2672,"high":2384,"low":2672,"close":2562,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2562},"2025-05-08",24.89,1.07,4.4,16400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":916,"percent_change":1059,"volume":2682,"transactions":9,"vwap":2681},"2025-05-07",24.68,24.69,24.07,24.33,31200,{"date":2684,"open":2681,"high":2685,"low":1926,"close":2685,"change":679,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-06",24.46,-0.93,9500,{"date":2689,"open":2556,"high":2679,"low":2690,"close":2679,"change":356,"percent_change":753,"volume":2691,"transactions":9,"vwap":2679},"2025-05-05",24.162,17000,{"date":2693,"open":2440,"high":2694,"low":2695,"close":2031,"change":2696,"percent_change":670,"volume":2697,"transactions":9,"vwap":2031},"2025-05-02",24.772,24.030001,0.047,14300,{"date":2699,"open":2700,"high":2563,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-01",24.23,24.603,0.603,2.51,18400,{"date":2706,"open":1926,"high":2469,"low":2707,"close":1926,"change":1308,"percent_change":2708,"volume":2709,"transactions":9,"vwap":1926},"2025-04-30",23.651,-1.76,40800,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-04-29",24.54,24.072001,24.43,-1.01,-3.97,49700,{"date":183,"open":2719,"high":2719,"low":2720,"close":2721,"change":1639,"percent_change":628,"volume":2722,"transactions":9,"vwap":2721},25.58,24.876,25.44,97200]