[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCCC":3,"homepage-market-summary":26,"stock-historical-BCCC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BCCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Bitcoin Covered Call ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.53,13.725,13.75,13.52,13.5084,0.0216,0.16,22939.307509,0,27.21,11.11,16312.421969313433,15,335,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},16312,5464661.35972,-46.06,"2025-06-04",[177,180,189,200,210,220,231,239,248,258,267,278,288,297,306,315,326,336,345,355,365,374,385,393,401,409,416,425,434,443,451,461,472,481,488,498,507,516,525,534,543,553,563,573,582,592,602,609,618,627,635,645,653,663,673,681,690,701,710,721,726,731,737,741,747,755,764,771,779,787,794,801,808,816,823,831,840,846,851,858,865,870,876,882,889,896,902,907,914,923,931,940,949,956,964,972,980,988,996,1004,1013,1022,1031,1037,1046,1055,1064,1070,1076,1084,1090,1099,1106,1113,1119,1124,1130,1136,1141,1148,1154,1161,1169,1176,1184,1191,1196,1201,1203,1207,1212,1217,1223,1230,1236,1242,1248,1255,1260,1267,1273,1280,1283,1287,1290,1298,1304,1310,1317,1325,1332,1338,1343,1350,1356,1363,1369,1376,1382,1387,1393,1399,1407,1412,1416,1422,1427,1434,1440,1448,1455,1462,1467,1473,1482,1489,1495,1501,1509,1516,1524,1530,1536,1540,1547,1554,1561,1568,1576,1584,1590,1598,1606,1611,1618,1625,1629,1634,1641,1649,1654,1662,1667,1672,1679,1685,1691,1698,1705,1711,1719,1725,1732,1740,1745,1750,1758,1766,1773,1781,1789,1797,1805,1813,1820,1827,1830,1835,1841,1850,1859,1865,1873,1881,1886,1892,1899,1908,1916,1923,1928,1936,1945,1951,1959,1967,1975,1980,1988,1995,2002,2008,2015,2023,2030,2036,2044,2052,2059,2065,2071,2077,2083,2088,2094,2101,2106,2114,2121,2127,2132,2137,2144,2148,2154,2160,2166,2170,2176,2181,2190,2199,2206,2214,2223,2231,2240,2246,2250,2255,2263,2269,2274,2282,2289,2295,2303,2311,2316,2323,2329,2336,2343,2349,2353,2359,2367,2373,2380,2385,2391,2398,2404,2411,2416,2422,2431,2435,2440,2445,2448,2454,2461,2466,2470,2473,2479,2484,2490,2496,2501,2506,2511,2518,2524],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},265,13.7023,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",13.39,13.54,0.1084,0.81,4991.618278,146,13.4806,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",13.461,13.48,13.35,13.4,0.0441,0.33,16164.980747,187,13.4052,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.41,13.285,13.3559,0.0159,0.12,7709.250434,159,13.3655,{"date":211,"open":193,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",13.4056,13.2201,13.34,-0.1207,-0.9,11405.014097,150,13.3023,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.45,13.489,13.42,13.4607,-0.0193,-0.14,9852.910523,140,13.4841,{"date":232,"open":233,"high":234,"low":235,"close":192,"change":20,"percent_change":20,"volume":236,"transactions":237,"vwap":238},"2026-09-24",13.47,13.529,13.43,4905.134061,135,13.4833,{"date":240,"open":241,"high":241,"low":242,"close":192,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",13.575,13.37,-0.17,-1.25,21106.789456,209,13.4778,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",13.629,13.65,13.56,-0.02,-0.15,4468.8279,114,13.6366,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",13.46,13.67,0.4824,3.66,11513.825717,224,13.5659,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",13,13.22,12.9879,13.1876,0.4776,3.76,132086.189144,495,13.1518,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",12.65,12.81,12.71,0.0894,0.71,11613.54476,144,12.7367,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":254,"volume":294,"transactions":295,"vwap":296},"2026-09-16",12.59,12.6206,12.55,-0.0194,3329.4496,172,12.5751,{"date":298,"open":299,"high":282,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",12.64,12.48,-0.3162,-2.44,8337.058112,157,12.6547,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",12.84,12.9562,0.1169,0.91,7202.440257,173,12.8931,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",12.92,13.2,12.78,12.8393,0.0593,0.46,10010.435937,194,13.0224,{"date":327,"open":328,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",12.8,12.86,12.77,-0.1699,-1.31,5702.3266,221,12.809,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",13.02,12.9499,0.0099,0.08,1615.8532,110,13.0032,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",12.91,13.0266,12.94,-0.2734,-2.07,10746.495137,207,12.9695,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",13.151,13.2134,13.14,-0.1366,-1.02,7521.673163,196,13.1723,{"date":366,"open":359,"high":367,"low":368,"close":193,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",13.36,13.11,0.4203,3.25,9596.166444,199,13.2625,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",12.831,12.98,12.83,12.9297,0.0135,0.1,10683.598214,202,12.8634,{"date":386,"open":377,"high":387,"low":347,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":353,"vwap":392},"2026-09-01",13.06,12.9162,-0.2038,-1.55,9494.77523,12.9453,{"date":394,"open":395,"high":359,"low":395,"close":396,"change":381,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",12.95,13.12,0.77,8442.51707,190,13.0715,{"date":402,"open":403,"high":404,"low":395,"close":338,"change":405,"percent_change":406,"volume":407,"transactions":383,"vwap":408},"2026-08-28",13.08,13.19,-0.2,-1.51,6976.189034,13.1016,{"date":410,"open":411,"high":412,"low":411,"close":270,"change":18,"percent_change":413,"volume":414,"transactions":198,"vwap":415},"2026-08-27",13.13,13.25,1.23,8696.804082,13.2001,{"date":417,"open":418,"high":387,"low":419,"close":387,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",13.025,12.97,0.0054,0.04,9194.427942,197,13.0143,{"date":426,"open":427,"high":396,"low":349,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",13.045,13.0546,0.0504,0.39,45889.412108,168,12.9583,{"date":435,"open":269,"high":436,"low":395,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",13.1,13.0042,0.1149,0.89,5381.570274,166,13.0358,{"date":444,"open":308,"high":339,"low":308,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",12.8893,0.3393,2.7,14956.135053,212,12.8821,{"date":452,"open":453,"high":454,"low":455,"close":292,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",12.52,12.569,12.405,0.3908,3.21,9291.976125,160,12.4774,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",11.88,12.19,11.85,12.1592,0.3792,3.22,19704.02537,262,12.128,{"date":473,"open":474,"high":465,"low":475,"close":476,"change":421,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",11.75,11.74,11.78,0.34,20269.7906,174,11.8143,{"date":482,"open":483,"high":484,"low":483,"close":475,"change":206,"percent_change":485,"volume":486,"transactions":372,"vwap":487},"2026-08-17",11.63,11.774,1.03,37938.455762,11.6977,{"date":489,"open":490,"high":491,"low":492,"close":490,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",11.62,11.6928,11.58,-0.07,-0.6,16943.699242,176,11.6427,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":493,"volume":505,"transactions":470,"vwap":506},"2026-08-13",11.755,11.79,11.65,11.69,-0.0079,33395.1826,11.7731,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",11.76,11.6979,-0.0421,-0.36,15472.32087,256,11.7302,{"date":517,"open":518,"high":518,"low":519,"close":475,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",11.83,11.7,-0.06,-0.51,4179.307244,138,11.7419,{"date":526,"open":527,"high":527,"low":509,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",11.96,11.8,-0.205,-1.71,18918.474007,185,11.8903,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":523,"vwap":542},"2026-08-07",12.08,11.965,12.005,0.0725,0.61,5942.253805,12.0108,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":295,"vwap":552},"2026-08-06",11.9151,11.97,11.9101,11.9325,-0.0382,-0.32,9998.023688,11.9562,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",11.8763,11.985,11.9707,0.0706,0.59,3040.5316,177,11.9345,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",11.92,11.82,11.9001,0.0332,0.28,6432.909016,127,11.8834,{"date":574,"open":575,"high":576,"low":503,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",11.71,11.8669,0.037,0.31,20164.649952,178,11.7991,{"date":583,"open":584,"high":585,"low":475,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",11.91,11.94,11.8299,-0.238,-1.97,7603.246273,195,11.8516,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",12.01,12.095,12.0679,0.1904,1.6,6121.495773,124,12.0816,{"date":603,"open":604,"high":527,"low":605,"close":605,"change":606,"percent_change":405,"volume":607,"transactions":208,"vwap":608},"2026-07-29",11.9294,11.8775,-0.0241,2547.386856,11.9244,{"date":610,"open":611,"high":584,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":496,"vwap":617},"2026-07-28",11.84,11.7899,11.9016,-0.133,-1.11,17485.310325,11.8787,{"date":619,"open":595,"high":620,"low":527,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",12.115,12.0346,0.0246,0.2,8648.598277,158,12.0331,{"date":628,"open":629,"high":594,"low":630,"close":594,"change":520,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",11.98,11.93,-0.5,6598.017377,175,11.9878,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":520,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",12.06,12.09,12.04,12.07,-0.49,22986.240548,189,12.075,{"date":646,"open":464,"high":647,"low":620,"close":648,"change":493,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",12.2099,12.13,-0.57,1916.738404,99,12.1619,{"date":654,"open":655,"high":656,"low":657,"close":655,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",12.2,12.215,12.16,0.19,1.58,5758.609115,102,12.2025,{"date":664,"open":665,"high":666,"low":667,"close":594,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",11.99,12.1,11.9486,0.0345,0.29,8961.719258,132,12.045,{"date":674,"open":501,"high":629,"low":501,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",11.9755,0.0198,0.17,7531.41209,164,11.9158,{"date":682,"open":629,"high":683,"low":565,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",11.9801,11.9557,-0.0672,-0.56,10753.124091,219,11.9668,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",12.0102,12.058,12,12.0229,0.0537,0.45,5486.260631,186,12.0248,{"date":702,"open":528,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",11.9692,11.2,0.3692,3.18,12255.590475,156,11.6754,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",11.6263,11.679,11.5699,11.6,-0.31,-2.6,6581.290263,161,11.6199,{"date":722,"open":527,"high":694,"low":723,"close":584,"change":724,"percent_change":119,"volume":725,"transactions":9,"vwap":584},"2026-07-10",11.9,0.03,15800,{"date":727,"open":728,"high":463,"low":528,"close":463,"change":677,"percent_change":729,"volume":730,"transactions":9,"vwap":463},"2026-07-09",11.81,1.45,7400,{"date":732,"open":733,"high":734,"low":733,"close":575,"change":243,"percent_change":735,"volume":736,"transactions":9,"vwap":575},"2026-07-08",11.66,11.73,-1.43,2800,{"date":738,"open":566,"high":739,"low":501,"close":463,"change":724,"percent_change":119,"volume":740,"transactions":9,"vwap":463},"2026-07-07",11.915,1800,{"date":742,"open":743,"high":584,"low":743,"close":465,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":465},"2026-07-06",11.59,0.192,1.65,26200,{"date":748,"open":519,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",11.717,11.611,11.658,0.205,1.79,12900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",11.39,11.56,11.28,11.453,0.225,2,6400,{"date":765,"open":704,"high":766,"low":22,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",11.27,11.228,-0.252,-2.2,17400,{"date":772,"open":773,"high":774,"low":759,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",11.31,11.49,11.48,0.078,0.68,26700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",11.359,11.47,11.402,0.072,0.64,4700,{"date":788,"open":503,"high":503,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",11.12,11.33,-0.078,-0.68,52700,{"date":795,"open":575,"high":474,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",11.3,11.408,-0.462,-3.89,15900,{"date":802,"open":734,"high":803,"low":734,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",11.899,11.87,-0.204,-1.69,27000,{"date":809,"open":536,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",12.191,12.05,12.074,0.145,1.22,13500,{"date":817,"open":620,"high":620,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",11.851,11.929,-0.142,-1.18,9500,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",12.11,12.262,12.071,-0.145,-1.19,4400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",12.241,12.28,12.195,12.216,-0.064,-0.52,31600,{"date":841,"open":834,"high":842,"low":843,"close":834,"change":569,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-15",12.36,12.25,2.33,6500,{"date":847,"open":848,"high":637,"low":585,"close":694,"change":849,"percent_change":421,"volume":850,"transactions":9,"vwap":694},"2026-06-12",12.02,0.005,13300,{"date":852,"open":853,"high":854,"low":804,"close":855,"change":856,"percent_change":857,"volume":830,"transactions":9,"vwap":855},"2026-06-11",11.939,12.019,11.995,0.223,1.89,{"date":859,"open":519,"high":860,"low":519,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",11.843,11.772,0.002,0.02,9300,{"date":866,"open":611,"high":611,"low":483,"close":867,"change":868,"percent_change":332,"volume":869,"transactions":9,"vwap":867},"2026-06-09",11.77,-0.156,14800,{"date":871,"open":527,"high":694,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",11.926,0.386,3.34,10200,{"date":877,"open":463,"high":463,"low":757,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",11.54,-0.544,-4.5,26500,{"date":883,"open":811,"high":884,"low":694,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",12.218,12.084,-0.321,-2.59,12300,{"date":890,"open":891,"high":892,"low":455,"close":455,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":455},"2026-06-03",12.63,12.699,-0.355,-2.78,21500,{"date":897,"open":436,"high":436,"low":299,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",12.76,-0.78,-5.76,26400,{"date":903,"open":904,"high":905,"low":317,"close":183,"change":512,"percent_change":887,"volume":906,"transactions":9,"vwap":183},"2026-06-01",13.57,13.6,14000,{"date":908,"open":14,"high":909,"low":910,"close":911,"change":724,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-29",13.979,13.71,13.9,0.22,8600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",13.82,13.88,13.73,13.87,-0.244,-1.73,10800,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-27",14.23,14.095,14.114,-0.131,-0.92,6900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",14.39,14.414,14.22,14.245,-0.065,-0.45,5600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",14.49,14.54,14.241,14.31,-0.33,-2.25,7500,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":124,"volume":955,"transactions":9,"vwap":952},"2026-05-21",14.5,14.64,14.45,0.059,3300,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-05-20",14.53,14.581,14.465,0.161,1.12,4500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":104,"volume":971,"transactions":9,"vwap":969},"2026-05-19",14.41,14.43,14.29,14.42,0.009,13800,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",14.52,14.3,14.411,-0.418,-2.82,12800,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",14.89,14.8,14.829,-0.296,-1.96,20100,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-14",14.86,15.165,15.125,0.267,1.8,2600,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",14.95,14.71,14.858,-0.148,-0.99,19000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-12",14.97,15.029,14.9,15.0059996,-0.129,-0.85,6800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-11",14.98,15.14,14.94,15.135,0.125,0.83,18800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",14.99,15.03,14.75,15.01,-0.019,-0.13,48000,{"date":1032,"open":1033,"high":1033,"low":998,"close":1007,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1007},"2026-05-07",15.09,-0.087,-0.58,7000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",15.11,15.19,15.08,15.116,-0.034,-0.22,9000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",15.105,15.16,15.05,15.15,0.23,1.54,20900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-04",14.88,15.02,14.782,14.92,0.062,0.42,24900,{"date":1065,"open":1008,"high":1066,"low":1067,"close":1000,"change":1068,"percent_change":1069,"volume":754,"transactions":9,"vwap":1000},"2026-05-01",14.93,14.82,0.218,1.49,{"date":1071,"open":1072,"high":952,"low":1073,"close":952,"change":1068,"percent_change":1074,"volume":1075,"transactions":9,"vwap":952},"2026-04-30",14.59,14.55,1.51,8300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":929,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",14.61,14.655,14.4,14.422,-0.134,7300,{"date":1085,"open":1086,"high":1072,"low":953,"close":1087,"change":1088,"percent_change":631,"volume":1089,"transactions":9,"vwap":1087},"2026-04-28",14.57,14.556,-0.073,56500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",14.69,14.79,14.6,14.629,-0.201,-1.36,9700,{"date":1100,"open":983,"high":1101,"low":1026,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",14.87,14.83,0.071,0.48,19600,{"date":1107,"open":1108,"high":1057,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":730,"transactions":9,"vwap":1110},"2026-04-23",14.77,14.66,14.759,-0.115,-0.77,{"date":1114,"open":1102,"high":1017,"low":1067,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",14.874,0.574,4.01,25100,{"date":1120,"open":966,"high":1121,"low":975,"close":975,"change":1044,"percent_change":1122,"volume":1123,"transactions":9,"vwap":975},"2026-04-21",14.48,-1.52,20300,{"date":1125,"open":1126,"high":974,"low":1126,"close":974,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":974},"2026-04-20",14.24,-0.24,-1.63,8900,{"date":1131,"open":1132,"high":1133,"low":1109,"close":1134,"change":119,"percent_change":1135,"volume":725,"transactions":9,"vwap":1134},"2026-04-17",14.665,14.765,14.76,1.72,{"date":1137,"open":933,"high":1138,"low":968,"close":1139,"change":1140,"percent_change":149,"volume":939,"transactions":9,"vwap":1139},"2026-04-16",14.515,14.51,0.05,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":341,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",14.33,14.46,14.315,0.56,3100,{"date":1149,"open":1150,"high":974,"low":1151,"close":1152,"change":18,"percent_change":114,"volume":1153,"transactions":9,"vwap":1152},"2026-04-14",14.464,14.35,14.38,26000,{"date":1155,"open":1156,"high":935,"low":1157,"close":935,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":935},"2026-04-13",13.91,13.84,-0.03,-0.21,8000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1163,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1163},"2026-04-10",14.25,14.27,14.16,0.102,0.72,15500,{"date":1170,"open":1171,"high":1126,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",14.06,14.148,0.098,0.7,5500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",14.12,14.14,14.05,0.27,1.96,5900,{"date":1185,"open":910,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-07",13.78,13.64,-0.12,-0.86,10900,{"date":1192,"open":1186,"high":1193,"low":1186,"close":911,"change":196,"percent_change":1194,"volume":1195,"transactions":9,"vwap":911},"2026-04-06",13.93,2.43,3200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":904,"change":493,"percent_change":521,"volume":1200,"transactions":9,"vwap":904},"2026-04-02",13.5,13.58,14300,{"date":1202,"open":261,"high":14,"low":1187,"close":1187,"change":421,"percent_change":669,"volume":1123,"transactions":9,"vwap":1187},"2026-04-01",{"date":1204,"open":222,"high":1187,"low":222,"close":905,"change":1205,"percent_change":962,"volume":1206,"transactions":9,"vwap":905},"2026-03-31",0.15,4200,{"date":1208,"open":241,"high":1209,"low":1210,"close":222,"change":724,"percent_change":912,"volume":1211,"transactions":9,"vwap":222},"2026-03-30",13.578,13.362,13600,{"date":1213,"open":252,"high":252,"low":1214,"close":224,"change":641,"percent_change":1215,"volume":1216,"transactions":9,"vwap":224},"2026-03-27",13.31,-3.52,25700,{"date":1218,"open":1219,"high":1180,"low":1220,"close":1156,"change":1221,"percent_change":1222,"volume":930,"transactions":9,"vwap":1156},"2026-03-26",14.03,13.85,-0.311,-2.19,{"date":1224,"open":1143,"high":1143,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",14.191,14.221,0.266,1.91,6600,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1122,"volume":955,"transactions":9,"vwap":1234},"2026-03-24",14.04,13.95,13.955,-0.215,{"date":1237,"open":1238,"high":1164,"low":1171,"close":1239,"change":1240,"percent_change":1241,"volume":786,"transactions":9,"vwap":1239},"2026-03-23",14.13,14.17,0.07,0.5,{"date":1243,"open":1244,"high":1178,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1098,"transactions":9,"vwap":1244},"2026-03-20",14.1,14.02,-0.014,-0.1,{"date":1249,"open":1250,"high":1251,"low":911,"close":927,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":927},"2026-03-19",13.98,14.146,-0.116,-0.82,11800,{"date":1256,"open":1080,"high":1080,"low":925,"close":925,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":925},"2026-03-18",-0.388,-2.65,3800,{"date":1261,"open":1073,"high":1262,"low":951,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-17",14.65,14.618,0.097,0.67,3600,{"date":1268,"open":1121,"high":1269,"low":967,"close":1270,"change":1271,"percent_change":1272,"volume":939,"transactions":9,"vwap":1270},"2026-03-16",14.589,14.521,0.311,2.19,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":863,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",14.47,14.2,14.21,0.14,5200,{"date":1281,"open":1238,"high":1282,"low":1245,"close":1282,"change":1140,"percent_change":149,"volume":971,"transactions":9,"vwap":1282},"2026-03-12",14.19,{"date":1284,"open":1179,"high":1277,"low":1285,"close":1179,"change":381,"percent_change":284,"volume":1286,"transactions":9,"vwap":1179},"2026-03-11",14.07,11300,{"date":1288,"open":1289,"high":935,"low":1219,"close":1232,"change":381,"percent_change":1167,"volume":1286,"transactions":9,"vwap":1232},"2026-03-10",14.08,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":104,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-09",13.849,13.943,13.81,13.94,0.43,11200,{"date":1299,"open":1295,"high":1233,"low":1300,"close":917,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":917},"2026-03-06",13.79,-0.305,-2.15,18300,{"date":1305,"open":1306,"high":1306,"low":1179,"close":1307,"change":1308,"percent_change":1309,"volume":800,"transactions":9,"vwap":1307},"2026-03-05",14.34,14.185,-0.175,-1.22,{"date":1311,"open":1312,"high":1152,"low":1165,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",14.235,14.36,0.525,3.79,6300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",13.55,13.89,13.835,-0.089,-0.64,33600,{"date":1326,"open":12,"high":1327,"low":12,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-02",14,13.924,0.374,2.76,12400,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1319,"change":550,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1319},"2026-02-27",13.66,13.49,-2.31,7100,{"date":1339,"open":1295,"high":1295,"low":1340,"close":919,"change":828,"percent_change":1341,"volume":1342,"transactions":9,"vwap":919},"2026-02-26",13.72,-1.03,9800,{"date":1344,"open":1345,"high":1232,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",13.62,14.015,0.775,5.85,15600,{"date":1351,"open":349,"high":1352,"low":349,"close":1353,"change":1354,"percent_change":1355,"volume":1297,"transactions":9,"vwap":1353},"2026-02-24",13.27,13.24,-0.025,-0.19,{"date":1357,"open":1199,"high":1199,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",13.15,13.265,-0.635,-4.57,15200,{"date":1364,"open":1365,"high":911,"low":1365,"close":911,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":911},"2026-02-20",13.69,0.18,1.31,23600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1340,"change":1374,"percent_change":185,"volume":1375,"transactions":9,"vwap":1340},"2026-02-19",13.59,13.74,13.516,0.11,11000,{"date":1377,"open":14,"high":1378,"low":904,"close":1379,"change":1044,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-18",13.86,13.61,-1.59,11600,{"date":1383,"open":1384,"high":1384,"low":1334,"close":1385,"change":1386,"percent_change":69,"volume":971,"transactions":9,"vwap":1385},"2026-02-17",13.877,13.83,-0.151,{"date":1388,"open":1186,"high":1389,"low":910,"close":1390,"change":1391,"percent_change":1392,"volume":1254,"transactions":9,"vwap":1390},"2026-02-13",14.09,13.981,0.532,3.96,{"date":1394,"open":1156,"high":1156,"low":202,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-12",13.449,-0.393,-2.84,10400,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-11",13.96,13.505,13.842,-0.188,-1.34,10600,{"date":1408,"open":1233,"high":1276,"low":919,"close":1219,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1219},"2026-02-10",-0.3,-2.09,5700,{"date":1413,"open":1232,"high":1143,"low":1232,"close":1143,"change":1414,"percent_change":1415,"volume":1083,"transactions":9,"vwap":1143},"2026-02-09",0.09,0.63,{"date":1417,"open":1418,"high":1139,"low":1378,"close":1126,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1126},"2026-02-06",13.905,1.32,10.22,11100,{"date":1423,"open":1306,"high":1306,"low":317,"close":317,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":317},"2026-02-05",-2.06,-13.75,19800,{"date":1428,"open":1040,"high":1429,"low":1430,"close":1015,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1015},"2026-02-04",15.26,14.712,-0.61,-3.91,16600,{"date":1435,"open":1436,"high":1436,"low":24,"close":1437,"change":1438,"percent_change":1439,"volume":1433,"transactions":9,"vwap":1437},"2026-02-03",16,15.59,-0.23,-1.45,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-02",15.92,16.065001,15.82,-1.26,-7.38,26900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1158,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",16.9,17.08,16.72,-0.18,7700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":929,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",17.71,16.945,17.11,-5.1,11400,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":109,"percent_change":520,"volume":845,"transactions":9,"vwap":1466},"2026-01-28",18.11,17.97,18.030001,{"date":1468,"open":1457,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1098,"transactions":9,"vwap":1469},"2026-01-27",18.040001,17.7,0.3,1.69,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-26",17.76,17.833,17.641,17.74,-0.41,-2.26,23700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":104,"volume":1316,"transactions":9,"vwap":1487},"2026-01-23",18.19,18.31,18.09,18.15,0.01,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":254,"percent_change":1253,"volume":1286,"transactions":9,"vwap":1494},"2026-01-22",18.055,18.21,17.985,18.14,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":206,"percent_change":134,"volume":1063,"transactions":9,"vwap":1500},"2026-01-21",18.18,18.308,17.705,18.29,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-20",18.46,18.1,18.17,-1.17,-6.05,12600,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1366,"volume":1515,"transactions":9,"vwap":1513},"2026-01-16",19.4,19.212,19.34,0.035,17700,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-15",19.49,19.267,19.305,-0.185,-0.95,24300,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1518,"change":569,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1518},"2026-01-14",19.32,19.52,1.46,24500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":144,"percent_change":1535,"volume":1036,"transactions":9,"vwap":1533},"2026-01-13",18.89,19.21,18.88,2.02,{"date":1537,"open":1538,"high":1534,"low":1538,"close":1539,"change":1140,"percent_change":1181,"volume":971,"transactions":9,"vwap":1539},"2026-01-12",18.66,18.83,{"date":1541,"open":1542,"high":1539,"low":1543,"close":1544,"change":1545,"percent_change":421,"volume":1546,"transactions":9,"vwap":1544},"2026-01-09",18.7,18.689,18.78,0.007,14100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":206,"volume":730,"transactions":9,"vwap":1552},"2026-01-08",18.61,18.8,18.535,18.773,0.023,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1159,"percent_change":615,"volume":1560,"transactions":9,"vwap":1559},"2026-01-07",18.87,18.889,18.69,18.75,36900,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1188,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-06",19.12,18.767,18.96,-0.63,3500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-05",18.92,19.15,19.08,0.355,1.9,28100,{"date":1577,"open":1559,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-02",18.82,18.571,18.725,0.325,1.77,13400,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":104,"percent_change":196,"volume":1589,"transactions":9,"vwap":1588},"2025-12-31",18.48,18.35,18.4,11700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-30",18.405,18.54,18.34,-0.207,-1.12,5300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":830,"transactions":9,"vwap":1603},"2025-12-29",18.63,18.645,18.53,18.547,-0.063,-0.34,{"date":1607,"open":1558,"high":1558,"low":1503,"close":1549,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1549},"2025-12-26",0.115,0.62,7900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":863,"percent_change":1374,"volume":1617,"transactions":9,"vwap":1616},"2025-12-24",18.41,18.52,18.3,18.495,30900,{"date":1619,"open":1620,"high":1602,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1597,"transactions":9,"vwap":1622},"2025-12-23",18.39,18.315,18.475,-0.135,-0.73,{"date":1626,"open":1627,"high":1539,"low":1628,"close":1549,"change":1374,"percent_change":559,"volume":770,"transactions":9,"vwap":1549},"2025-12-22",18.73,18.5,{"date":1630,"open":1622,"high":1631,"low":1615,"close":1628,"change":1632,"percent_change":1633,"volume":1583,"transactions":9,"vwap":1628},"2025-12-19",18.57,0.65,3.64,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":405,"percent_change":615,"volume":1640,"transactions":9,"vwap":1639},"2025-12-18",18.55,18.555,17.798,17.85,17600,{"date":1642,"open":1594,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-17",18.752,17.95,18.049999,-0.319,-1.74,6200,{"date":1650,"open":1487,"high":1651,"low":1487,"close":1652,"change":1653,"percent_change":745,"volume":1160,"transactions":9,"vwap":1652},"2025-12-16",18.47,18.369,0.299,{"date":1655,"open":1549,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-15",18.659,17.98,18.07,-0.88,-4.64,37500,{"date":1663,"open":1571,"high":1571,"low":1664,"close":1665,"change":254,"percent_change":1666,"volume":1316,"transactions":9,"vwap":1665},"2025-12-12",18.914,18.95,-0.79,{"date":1668,"open":1544,"high":1563,"low":1669,"close":1670,"change":724,"percent_change":18,"volume":1671,"transactions":9,"vwap":1670},"2025-12-11",18.76,19.1,30700,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":822,"transactions":9,"vwap":1676},"2025-12-10",19.0090008,19.29,19.07,-0.05,-0.26,{"date":1680,"open":1532,"high":1681,"low":1532,"close":1563,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1563},"2025-12-09",19.327,0.291,1.55,4300,{"date":1686,"open":1687,"high":1570,"low":1688,"close":1689,"change":970,"percent_change":1140,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",18.86,18.68,18.829,29100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1578,"change":1696,"percent_change":588,"volume":1697,"transactions":9,"vwap":1578},"2025-12-05",18.98,19.11,18.705,-0.378,13100,{"date":1699,"open":1700,"high":1701,"low":1665,"close":1702,"change":1703,"percent_change":1704,"volume":1098,"transactions":9,"vwap":1702},"2025-12-04",19.24,19.262,19.198,-0.022,-0.11,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":139,"percent_change":1472,"volume":830,"transactions":9,"vwap":1710},"2025-12-03",19.174,19.3,19.142,19.22,{"date":1712,"open":1600,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-02",19.09,18.533,18.9,0.964,5.37,10500,{"date":1720,"open":1487,"high":1505,"low":1457,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-01",17.936,-1.054,-5.55,36500,{"date":1726,"open":1727,"high":1533,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":850,"transactions":9,"vwap":1729},"2025-11-28",19.18,18.948,18.99,0.104,0.55,{"date":1733,"open":1734,"high":1715,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-26",18.56,18.51,18.886,0.316,1.7,12100,{"date":1741,"open":1588,"high":1742,"low":1743,"close":1631,"change":1029,"percent_change":1744,"volume":1589,"transactions":9,"vwap":1631},"2025-11-25",18.65,18.38,-0.7,{"date":1746,"open":1492,"high":1747,"low":1492,"close":1542,"change":1748,"percent_change":1749,"volume":1375,"transactions":9,"vwap":1542},"2025-11-24",18.735,0.541,2.98,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1083,"transactions":9,"vwap":1755},"2025-11-21",17.96,18.344,17.82,18.159,-0.367,-1.98,{"date":1759,"open":1760,"high":1761,"low":1628,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",19.53,19.54,18.526,-0.684,-3.56,28900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1533,"change":1771,"percent_change":1772,"volume":888,"transactions":9,"vwap":1533},"2025-11-19",19.55,19.57,19,-0.62,-3.13,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":814,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",19.69,19.94,19.598,19.83,0.239,16200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":725,"transactions":9,"vwap":1786},"2025-11-17",19.97,20.16,19.48,19.591,-0.593,-2.94,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1461,"transactions":9,"vwap":1794},"2025-11-14",20.48,20.77,20.18,20.184,-0.796,-3.79,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1718,"transactions":9,"vwap":1802},"2025-11-13",21.75,21.82,20.975,20.98,-0.71,-3.27,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":828,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-12",22.135,22.16,21.558,21.69,-0.66,20500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1406,"transactions":9,"vwap":1817},"2025-11-11",22.040001,22.09,21.835,-0.475,-2.13,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1052,"percent_change":1826,"volume":875,"transactions":9,"vwap":1825},"2025-11-10",22.23,22.32,22.08,22.31,1.04,{"date":1828,"open":1829,"high":1808,"low":1829,"close":1824,"change":430,"percent_change":994,"volume":1045,"transactions":9,"vwap":1824},"2025-11-07",21.5,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1810,"change":1834,"percent_change":1380,"volume":1697,"transactions":9,"vwap":1810},"2025-11-06",22.01,21.55,-0.35,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1815,"change":322,"percent_change":1840,"volume":1190,"transactions":9,"vwap":1815},"2025-11-05",21.81,22.18,21.801,2.13,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-04",21.78,21.97,21.46,21.58,-0.59,-2.66,65400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-03",22.215,22.27,22.00099945,22.17,-0.4,-1.77,24600,{"date":1860,"open":1861,"high":1862,"low":1825,"close":1863,"change":156,"percent_change":1864,"volume":1433,"transactions":9,"vwap":1863},"2025-10-31",22.63,22.635,22.57,3.39,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-30",22.15,22.2,21.83,-0.65,-2.89,20800,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-29",22.95,22.4,22.48,-0.47,-2.05,28400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1875,"change":1677,"percent_change":1044,"volume":1324,"transactions":9,"vwap":1875},"2025-10-28",23.16,23.178,22.9,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1181,"percent_change":56,"volume":1891,"transactions":9,"vwap":1890},"2025-10-27",22.87,23.12,23,57600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1240,"percent_change":578,"volume":1898,"transactions":9,"vwap":1897},"2025-10-24",22.98,23.01,22.62,22.73,54600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-23",22.46,22.726,22.41,22.66,0.347,1.56,19200,{"date":1909,"open":1853,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-22",22.44,22.26,22.313,-0.587,-2.56,32000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1885,"change":912,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1885},"2025-10-21",22.37,23.11,22.35,0.97,26300,{"date":1924,"open":1897,"high":1897,"low":1925,"close":1926,"change":124,"percent_change":994,"volume":1927,"transactions":9,"vwap":1926},"2025-10-20",22.535,22.68,20700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":615,"volume":1935,"transactions":9,"vwap":1933},"2025-10-17",22.19,22.336,21.85,22.28,-0.25,43400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-16",23.08,23.22,22.49,22.53,-0.69,-2.97,33300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1939,"change":1678,"percent_change":615,"volume":1950,"transactions":9,"vwap":1939},"2025-10-15",23.32,23.4,22.93,33200,{"date":1952,"open":1953,"high":1954,"low":1894,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-14",23.23,23.6,23.48,-0.75,-3.1,33400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":493,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-13",24.02,24.24,23.84,24.23,-0.29,46900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":929,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-10",25.3,25.43,24.135,24.3,-3.65,53000,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1044,"percent_change":1189,"volume":778,"transactions":9,"vwap":1979},"2025-10-09",25.69,24.97,25.22,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-08",25.23,25.62,25.44,0.24,0.95,29000,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1424,"volume":1994,"transactions":9,"vwap":1992},"2025-10-07",25.64,25.01,25.2,-0.53,59200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1366,"percent_change":1174,"volume":2001,"transactions":9,"vwap":2000},"2025-10-06",25.71,25.79,25.54,25.73,61500,{"date":2003,"open":2004,"high":1977,"low":1992,"close":2005,"change":2006,"percent_change":1020,"volume":2007,"transactions":9,"vwap":2005},"2025-10-03",25.355,25.55,0.21,102600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":149,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-02",25.21,25.34,25.065001,1.4,44800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":477,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-01",24.9,25.040001,24.8,24.99,1.38,63200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1488,"percent_change":421,"volume":2029,"transactions":9,"vwap":2028},"2025-09-30",24.5,24.66,24.45,24.65,39800,{"date":2031,"open":2032,"high":2028,"low":2033,"close":2034,"change":1146,"percent_change":844,"volume":2035,"transactions":9,"vwap":2034},"2025-09-29",24.42,24.349,24.64,22800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":254,"volume":2043,"transactions":9,"vwap":2041},"2025-09-26",24.21,24.309,23.98,24.08,-0.035,25500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-25",24.6,23.93,24.115,-0.745,-3,31500,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1181,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-24",24.72,24.979,24.86,1.1,16100,{"date":2060,"open":2061,"high":2061,"low":2025,"close":2062,"change":2063,"percent_change":1029,"volume":2064,"transactions":9,"vwap":2062},"2025-09-23",24.88,24.59,-0.031,18200,{"date":2066,"open":2061,"high":2017,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-22",24.621,-0.839,-3.3,32700,{"date":2072,"open":1999,"high":1999,"low":2073,"close":2074,"change":227,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-19",25.4,25.46,-0.55,38500,{"date":2078,"open":2079,"high":1977,"low":2079,"close":2080,"change":669,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-18",25.51,25.6,1.15,27200,{"date":2084,"open":1969,"high":2011,"low":2085,"close":2086,"change":2087,"percent_change":938,"volume":987,"transactions":9,"vwap":2086},"2025-09-17",25.15,25.31,-0.114,{"date":2089,"open":1979,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":185,"volume":2093,"transactions":9,"vwap":2090},"2025-09-16",25.424,25.17,0.204,7600,{"date":2095,"open":2096,"high":2096,"low":2097,"close":1979,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1979},"2025-09-15",25.39,25.030001,-0.42,-1.64,20400,{"date":2102,"open":2103,"high":1990,"low":2073,"close":1990,"change":2104,"percent_change":86,"volume":2105,"transactions":9,"vwap":1990},"2025-09-12",25.47,0.26,19500,{"date":2107,"open":2086,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-11",25.399,25.28,25.38,0.188,0.75,9400,{"date":2115,"open":2116,"high":2011,"low":2085,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-10",25.249,25.192,0.302,1.21,45200,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1247,"percent_change":1856,"volume":2126,"transactions":9,"vwap":2125},"2025-09-09",25.13,24.775,24.89,34200,{"date":2128,"open":62,"high":2129,"low":2130,"close":2020,"change":520,"percent_change":1127,"volume":2131,"transactions":9,"vwap":2020},"2025-09-08",25.1,24.874,30600,{"date":2133,"open":1982,"high":1982,"low":2134,"close":2135,"change":1985,"percent_change":1921,"volume":2136,"transactions":9,"vwap":2135},"2025-09-05",24.87,25.049999,23500,{"date":2138,"open":2139,"high":1978,"low":2140,"close":2141,"change":2142,"percent_change":1596,"volume":2143,"transactions":9,"vwap":2141},"2025-09-04",24.875,24.71,24.81,-0.28,12200,{"date":2145,"open":62,"high":2146,"low":2125,"close":2146,"change":623,"percent_change":2147,"volume":850,"transactions":9,"vwap":2146},"2025-09-03",25.09,0.8,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2125,"change":196,"percent_change":79,"volume":2153,"transactions":9,"vwap":2125},"2025-09-02",24.67,24.98,24.577,17100,{"date":2155,"open":2085,"high":2085,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-29",24.56,-0.858,-3.38,14400,{"date":2161,"open":2162,"high":1997,"low":2163,"close":2163,"change":2164,"percent_change":405,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",25.56,25.418,-0.052,21100,{"date":2167,"open":2168,"high":2169,"low":2085,"close":2103,"change":1052,"percent_change":311,"volume":807,"transactions":9,"vwap":2103},"2025-08-27",25.33,25.57,{"date":2171,"open":62,"high":2172,"low":2173,"close":2174,"change":1240,"percent_change":569,"volume":2175,"transactions":9,"vwap":2174},"2025-08-26",25.27,24.828,25.24,54800,{"date":2177,"open":2079,"high":1983,"low":2123,"close":2091,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2091},"2025-08-25",-1.379,-5.19,56100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-22",25.555,26.72,25.5,26.549,1.084,4.26,29200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-21",25.82,25.89,25.455,25.465,-0.483,-1.86,34000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2104,"percent_change":99,"volume":2205,"transactions":9,"vwap":2204},"2025-08-20",25.83,25.96,25.48,25.948,39900,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-19",26.27,25.67,25.688,-0.637,-2.42,42100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-18",26.29,26.39,26.049999,26.325,-0.254,-0.96,16800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2142,"volume":2230,"transactions":9,"vwap":2228},"2025-08-15",26.726,26.735,26.555,26.579,-0.075,18000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-14",26.78,26.81,26.59,26.654,-0.542,-1.99,13700,{"date":2241,"open":2242,"high":21,"low":2243,"close":2244,"change":873,"percent_change":2245,"volume":1583,"transactions":9,"vwap":2244},"2025-08-13",26.955,26.9,27.196,1.44,{"date":2247,"open":2248,"high":2243,"low":2249,"close":2234,"change":1414,"percent_change":477,"volume":1254,"transactions":9,"vwap":2234},"2025-08-12",26.83,26.7,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2184,"change":761,"percent_change":2254,"volume":1508,"transactions":9,"vwap":2184},"2025-08-11",26.96,26.62,0.85,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1834,"volume":2262,"transactions":9,"vwap":2260},"2025-08-08",26.535,26.6,26.455,26.495,-0.093,14600,{"date":2264,"open":2265,"high":2253,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":770,"transactions":9,"vwap":2266},"2025-08-07",26.41,26.588,0.108,0.41,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":144,"percent_change":1528,"volume":2273,"transactions":9,"vwap":2272},"2025-08-06",26.059999,26.48,13000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":716,"volume":2281,"transactions":9,"vwap":2279},"2025-08-05",26.129,26.19,25.945,26.1,-0.081,9900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":421,"volume":1597,"transactions":9,"vwap":2287},"2025-08-04",26.14,26.3,26.014,26.181,0.011,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":254,"percent_change":649,"volume":2294,"transactions":9,"vwap":2293},"2025-08-01",26.63,26.07,26.17,20000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-31",26.395,26.47,26.32,-0.023,-0.09,5000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1355,"volume":2310,"transactions":9,"vwap":2308},"2025-07-30",26.44,26.57,26.25,26.343,-0.051,5400,{"date":2312,"open":2313,"high":2313,"low":2285,"close":2314,"change":2280,"percent_change":716,"volume":2315,"transactions":9,"vwap":2314},"2025-07-29",26.69,26.394,12500,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1985,"volume":2322,"transactions":9,"vwap":2320},"2025-07-28",26.64,26.45,26.475,0.064,12000,{"date":2324,"open":2325,"high":2305,"low":2218,"close":2326,"change":2327,"percent_change":2328,"volume":1211,"transactions":9,"vwap":2326},"2025-07-25",26.22,26.411,-0.357,-1.33,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":559,"volume":1690,"transactions":9,"vwap":2334},"2025-07-24",26.58,26.87,26.55,26.768,0.157,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":550,"volume":1375,"transactions":9,"vwap":2341},"2025-07-23",26.65,26.659,26.468,26.611,-0.085,{"date":2344,"open":2345,"high":2346,"low":2257,"close":2347,"change":2348,"percent_change":1074,"volume":1279,"transactions":9,"vwap":2347},"2025-07-22",26.697,26.75,26.696,0.396,{"date":2350,"open":2258,"high":2313,"low":2285,"close":2285,"change":1096,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2285},"2025-07-21",-0.76,20200,{"date":2354,"open":2184,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1566,"volume":2093,"transactions":9,"vwap":2357},"2025-07-18",26.74,26.42,26.501,-0.169,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":104,"volume":2366,"transactions":9,"vwap":2364},"2025-07-17",26.51,26.84,26.451,26.67,0.015,7200,{"date":2368,"open":2338,"high":2369,"low":2235,"close":2370,"change":2371,"percent_change":753,"volume":2372,"transactions":9,"vwap":2370},"2025-07-16",26.66,26.655,0.469,4000,{"date":2374,"open":2375,"high":2333,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":979,"transactions":9,"vwap":2377},"2025-07-15",26.5,26.15,26.186,-0.506,-1.9,{"date":2381,"open":2382,"high":2382,"low":2253,"close":2383,"change":2384,"percent_change":18,"volume":1426,"transactions":9,"vwap":2383},"2025-07-14",27.1,26.692,0.043,{"date":2386,"open":2249,"high":2249,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1337,"transactions":9,"vwap":2388},"2025-07-11",26.523,26.649,0.544,2.08,{"date":2392,"open":2393,"high":2376,"low":2394,"close":2395,"change":2396,"percent_change":284,"volume":2397,"transactions":9,"vwap":2395},"2025-07-10",25.99,25.7,26.105,0.185,16400,{"date":2399,"open":2162,"high":2400,"low":2073,"close":2401,"change":2402,"percent_change":2403,"volume":1075,"transactions":9,"vwap":2401},"2025-07-09",25.94,25.92,0.534,2.1,{"date":2405,"open":2406,"high":2407,"low":2086,"close":2408,"change":2409,"percent_change":2410,"volume":948,"transactions":9,"vwap":2408},"2025-07-08",25.42,25.475,25.386,0.147,0.58,{"date":2412,"open":2406,"high":2406,"low":2413,"close":2414,"change":2415,"percent_change":735,"volume":1266,"transactions":9,"vwap":2414},"2025-07-07",25.211,25.239,-0.365,{"date":2417,"open":2209,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":1158,"volume":2421,"transactions":9,"vwap":2419},"2025-07-03",25.78,25.604,-0.007,1900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-07-02",25.37,25.639,25.35,25.611,0.737,2.96,2400,{"date":2432,"open":2123,"high":2123,"low":2130,"close":2130,"change":2433,"percent_change":2434,"volume":955,"transactions":9,"vwap":2130},"2025-07-01",-0.389,-1.54,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":20,"percent_change":20,"volume":1297,"transactions":9,"vwap":2439},"2025-06-30",25.36,25.07,25.263,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2439,"change":1034,"percent_change":1605,"volume":2444,"transactions":9,"vwap":2439},"2025-06-27",25.191,25.329,1400,{"date":2446,"open":1984,"high":1984,"low":2447,"close":2426,"change":1545,"percent_change":724,"volume":736,"transactions":9,"vwap":2426},"2025-06-26",25.25,{"date":2449,"open":1969,"high":2110,"low":1969,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-25",25.343,0.312,1.25,1700,{"date":2455,"open":2056,"high":2456,"low":2056,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-24",25.08,25.031,0.344,1.39,1500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":1010,"percent_change":838,"volume":987,"transactions":9,"vwap":2464},"2025-06-23",24.34,24.687,24.09,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":1088,"percent_change":1965,"volume":740,"transactions":9,"vwap":2469},"2025-06-20",25.41,24.816,{"date":2471,"open":2135,"high":2091,"low":2472,"close":2472,"change":614,"percent_change":1993,"volume":1266,"transactions":9,"vwap":2472},"2025-06-18",24.889,{"date":2474,"open":2447,"high":2447,"low":2475,"close":2476,"change":2477,"percent_change":302,"volume":2478,"transactions":9,"vwap":2476},"2025-06-17",24.92,25.021999,-0.625,2000,{"date":2480,"open":2096,"high":2481,"low":2426,"close":2481,"change":2482,"percent_change":2483,"volume":930,"transactions":9,"vwap":2481},"2025-06-16",25.647,0.387,1.53,{"date":2485,"open":2174,"high":2486,"low":2174,"close":2487,"change":2488,"percent_change":2489,"volume":995,"transactions":9,"vwap":2487},"2025-06-13",25.32,25.26,-0.334,-1.3,{"date":2491,"open":1983,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":1522,"volume":2495,"transactions":9,"vwap":2493},"2025-06-12",25.88,25.594,-0.246,3400,{"date":2497,"open":2279,"high":2498,"low":2499,"close":2499,"change":227,"percent_change":2500,"volume":786,"transactions":9,"vwap":2499},"2025-06-11",26.11,25.84,-0.54,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":18,"percent_change":1609,"volume":1045,"transactions":9,"vwap":2505},"2025-06-10",26.040001,25.832,25.98,{"date":2507,"open":2209,"high":2508,"low":2209,"close":2192,"change":2509,"percent_change":2510,"volume":1160,"transactions":9,"vwap":2192},"2025-06-09",25.86,0.889,3.57,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-06",25.159,24.931,0.503,2.06,900,{"date":2519,"open":2406,"high":2406,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-05",24.428,-0.654,-2.61,6000,{"date":175,"open":2135,"high":1992,"low":2097,"close":2525,"change":2526,"percent_change":2527,"volume":963,"transactions":9,"vwap":2525},25.082001,0.032,0.13]