[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEGS":3,"homepage-market-summary":25,"stock-historical-BEGS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BEGS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Rareview 2x Bull Cryptocurrency & Precious Metals ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.22,19.01,18.19,18.4356,-0.2156,-1.17,23118.119,0,43.824,12.06,3170.8129345734937,19.4,415,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},3110,1135287.367848,-22.23,"2025-04-22",[177,180,188,197,208,218,229,239,249,259,269,279,290,301,312,321,331,340,349,359,369,379,389,399,409,418,427,438,449,460,469,479,490,499,507,517,527,536,543,554,562,570,578,588,596,606,615,624,633,642,650,658,666,674,685,695,704,715,724,733,740,747,754,761,766,773,781,790,796,802,808,816,824,831,838,846,851,858,866,872,880,886,893,899,906,913,920,928,936,944,950,957,963,966,972,978,986,995,1001,1007,1013,1020,1026,1031,1039,1045,1052,1059,1066,1071,1077,1085,1093,1100,1107,1112,1118,1124,1130,1136,1142,1148,1154,1159,1166,1174,1182,1188,1195,1202,1208,1216,1222,1229,1237,1242,1250,1256,1262,1270,1276,1283,1289,1293,1300,1305,1312,1321,1327,1334,1341,1348,1355,1361,1366,1372,1379,1384,1390,1397,1404,1411,1417,1422,1427,1436,1443,1451,1458,1467,1476,1483,1490,1495,1503,1510,1519,1524,1532,1538,1546,1552,1558,1565,1572,1577,1585,1592,1599,1607,1615,1621,1629,1635,1642,1648,1656,1663,1671,1679,1687,1694,1699,1706,1713,1720,1727,1734,1741,1748,1755,1761,1768,1774,1780,1788,1795,1802,1810,1817,1823,1829,1835,1842,1848,1855,1862,1869,1876,1884,1892,1901,1909,1916,1921,1930,1936,1944,1952,1960,1967,1973,1979,1983,1991,1998,2004,2011,2018,2024,2030,2037,2044,2052,2058,2065,2071,2079,2084,2089,2095,2100,2105,2111,2117,2124,2129,2133,2139,2145,2151,2156,2163,2170,2177,2184,2190,2197,2203,2210,2216,2222,2229,2235,2239,2247,2254,2261,2268,2273,2278,2285,2289,2294,2297,2304,2311,2319,2326,2332,2339,2343,2350,2356,2363,2368,2375,2381,2387,2392,2399,2405,2412,2417,2424,2430,2435,2440,2445,2449,2455,2462,2468,2475,2482,2488,2495,2502,2508,2514,2521,2526,2532,2536,2544,2549,2554,2560,2566,2572,2576,2582,2586,2591,2597,2603,2608,2614,2620,2627,2632,2638,2646,2652,2658,2663,2666,2671,2677,2682,2686,2690,2694,2699,2704],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},42,18.6777,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",18.31,0.3486,1.93,977.4765,27,18.3072,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",18.42,18.087,-0.1937,-1.06,4657.9305,47,18.4136,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",18.36,18.38,18.03,18.2807,0.2741,1.52,4541.5095,63,18.1935,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",18.12,17.94,18.0066,-0.9677,-5.1,4977.9575,72,17.9852,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",18.91,18.98,18.84,18.9743,-0.0057,-0.03,1906.1055,50,18.9189,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",18.82,19,18.74,-0.0506,-0.27,4669.3285,85,18.9091,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",19.49,18.919,19.0306,-0.9094,-4.56,4203.290874,59,19.1209,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",19.64,20.04,19.94,0.0409,0.21,4503.3735,86,19.7568,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",19.63,19.909,19.8991,1.0317,5.47,5077.6935,66,19.7598,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",18.54,18.8674,18.531,1.3335,7.61,1078.3115,36,18.6859,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",17.54,17.6949,17.51,17.5339,0.5448,3.21,1224.9075,46,17.6304,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",17.101,17.31,16.941,16.9891,-0.1409,-0.82,8158.860526,102,17.1667,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",17.18,17.28,17.1,17.13,-0.6793,-3.81,1121.438201,51,17.1937,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":206,"vwap":320},"2026-09-14",17.7,17.941,17.8093,0.0022,0.01,1195.523399,17.8105,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",17.92,18.1,17.8071,0.2909,1.66,5378.21057,67,17.9918,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",17.58,17.5162,-0.6804,-3.74,1285.8473,28,17.5891,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",18.51,18.1966,0.1745,0.97,381.084016,43,18.3952,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",18.21,18.02,18.0221,-0.4772,-2.58,1385.9973,39,18.0827,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",18.35,18.5,18.4993,-0.6703,-3.5,1030.9713,45,18.4047,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",18.8,19.1696,18.76,1.4121,7.95,4070.729932,103,18.8554,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":247,"vwap":388},"2026-09-02",17.65,17.77,17.645,17.7575,0.2237,1.28,2107.8473,17.6914,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",17.7401,17.7517,17.5338,-0.9863,-5.33,867.9033,34,17.7462,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",18.26,18.5201,18.23,0.3138,1.72,1990.256883,65,18.3386,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",19.229,18.2063,-1.2735,-6.54,6407.2873,75,18.9282,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",19.5,19.4798,0.4582,2.41,433.5153,40,19.4418,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",18.99,19.04,18.96,19.0216,-0.3584,-1.85,2012.5913,93,18.9871,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",19.14,19.419,19.1,19.38,0.1,0.52,8355.995137,101,19.2218,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",19.46,19.7,19.205,19.28,0.45,2.39,10322.3333,94,19.4066,{"date":461,"open":462,"high":431,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":233},"2026-08-21",18.61,18.58,18.83,1.2743,7.26,6063.4857,97,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",17.14,17.565,17.5557,1.2534,7.69,6108.993123,70,17.4844,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",16.26,16.31,16.09,16.3023,1.5843,10.76,9813.852717,95,16.251,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":367,"vwap":498},"2026-08-18",14.76,14.8349,14.718,-0.272,-1.81,2610.7507,14.8166,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":357,"vwap":506},"2026-08-17",14.851,14.99,0.4571,3.15,2519.9917,14.8668,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":225,"volume":514,"transactions":515,"vwap":516},"2026-08-14",14.55,14.6,14.5,14.5329,-0.0046,4307.9967,44,14.5636,{"date":518,"open":519,"high":520,"low":511,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",14.71,14.79,14.5375,-0.2025,-1.37,2826.9967,80,14.6299,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",14.88,14.74,0.1015,0.69,2569.9937,57,14.8389,{"date":537,"open":519,"high":519,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":186,"vwap":542},"2026-08-11",14.6385,-0.1842,-1.24,142.923442,14.7174,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",14.7201,14.85,14.68,14.8227,-0.0059,-0.04,6089.138375,78,14.7624,{"date":555,"open":556,"high":556,"low":492,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":186,"vwap":561},"2026-08-07",15.011,14.8286,0.4421,3.07,2468.2857,14.7831,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":297,"volume":567,"transactions":568,"vwap":569},"2026-08-06",14.35,14.3865,-0.1192,457.937649,26,14.3284,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":367,"vwap":577},"2026-08-05",14.16,14.5057,0.7461,5.42,1375.025215,14.2224,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",13.69,13.77,13.7596,0.2221,1.64,1263.0107,38,13.7376,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":425,"vwap":595},"2026-08-03",13.15,13.5375,0.1614,1.21,3406.9387,13.385,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",13.2401,13.45,13.3761,-0.6216,-4.44,3199.0127,61,13.3833,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":357,"vwap":614},"2026-07-30",13.9689,13.9977,13.95,0.4987,3.69,2052.9337,13.9503,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":178,"vwap":623},"2026-07-29",13.4492,13.499,13.42,-0.0225,-0.17,1544.215421,13.4601,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",13.27,13.5215,-0.4536,-3.25,2537.5607,54,13.3042,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",13.88,13.9751,0.3699,2.72,1368.0057,37,13.881,{"date":643,"open":644,"high":580,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":195,"vwap":649},"2026-07-24",13.62,13.6052,-0.0717,-0.52,2084.0097,13.6611,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",13.6769,-0.6136,-4.29,229.8077,24,13.701,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":568,"vwap":665},"2026-07-22",14.37,14.2905,0.0856,0.6,488.2767,14.2783,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":656,"vwap":673},"2026-07-21",14.14,14.2049,0.5785,4.25,2382.0037,14.177,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",13.52,13.7601,13.43,13.6264,0.2164,1.61,8837.0097,88,13.6459,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",12.92,13.41,12.91,0.04,0.3,9905.0137,118,13.2546,{"date":696,"open":697,"high":676,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":631,"vwap":703},"2026-07-16",13.46,13.33,13.37,-0.505,-3.64,2991.9407,13.3931,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",13.86,13.92,13.74,13.875,0.093,0.67,34430.034268,186,13.8712,{"date":716,"open":580,"high":717,"low":580,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",13.84,13.782,0.802,6.18,9305.8817,132,13.7349,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":425,"vwap":732},"2026-07-13",13.14,12.9497,12.98,-0.71,-5.19,1863.9447,13.0594,{"date":734,"open":735,"high":735,"low":736,"close":580,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":580},"2026-07-10",13.72,13.65,0.18,1.33,13200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",13.55,13.51,0.335,2.54,800,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",12.82,13.175,-0.525,-3.83,1900,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",13.85,13.7,-0.23,-1.65,700,{"date":762,"open":697,"high":763,"low":697,"close":763,"change":711,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",13.93,5.05,3000,{"date":767,"open":626,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",13.29,13.26,0.7,5.57,5600,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",12.68,12.685,12.56,0.31,2.53,1300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",12.31,12.319,12.19,12.25,-0.292,-2.33,16100,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":444,"volume":795,"transactions":9,"vwap":793},"2026-06-29",12.12,12.542,0.012,3800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":778,"percent_change":745,"volume":801,"transactions":9,"vwap":800},"2026-06-26",12.2,12.69,12.53,6800,{"date":803,"open":799,"high":799,"low":21,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",12.22,-0.039,-0.32,6300,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",12.88,12.1,12.259,-1.192,-8.86,2100,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",13.58,13.63,13.451,-0.903,-6.29,4800,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",14.52,14.354,0.184,1.3,2200,{"date":832,"open":510,"high":510,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",14.03,14.17,-0.4,-2.75,3200,{"date":839,"open":840,"high":841,"low":509,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",15.285,15.37,14.57,-0.8,-5.2,2000,{"date":847,"open":841,"high":841,"low":841,"close":841,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":841},"2026-06-16",-0.19,-1.22,300,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":795,"transactions":9,"vwap":855},"2026-06-15",15.75,15.79,15.56,1.213,8.45,{"date":859,"open":860,"high":511,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",14.19,14.18,14.347,-0.02,-0.14,5900,{"date":867,"open":868,"high":869,"low":644,"close":869,"change":870,"percent_change":871,"volume":753,"transactions":9,"vwap":869},"2026-06-11",13.635,14.367,0.895,6.64,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",13.715,13.8,13.472,-0.57,-4.06,4200,{"date":881,"open":510,"high":510,"low":735,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",14.042,-0.656,-4.46,8700,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":170,"transactions":9,"vwap":890},"2026-06-08",14.721,14.86,14.698,0.81,5.83,{"date":894,"open":889,"high":889,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",13.888,-1.822,-11.6,1700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":758,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-04",15.935,15.67,15.71,-1.44,6600,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",16.41,15.94,-0.79,-4.72,1400,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":912,"transactions":9,"vwap":917},"2026-06-02",16.83,16.909,16.73,-0.92,-5.21,{"date":921,"open":922,"high":923,"low":924,"close":381,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":381},"2026-06-01",17.63,17.71,17.41,-0.671,-3.66,11400,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-29",18.2,18.321,18.14,0.152,0.84,2400,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-28",17.66,18.169,17.62,-0.141,-0.77,2800,{"date":945,"open":946,"high":182,"low":401,"close":182,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":182},"2026-05-27",18.29,-0.58,-3.07,600,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":532,"volume":956,"transactions":9,"vwap":954},"2026-05-26",19.19,19.3,18.89,0.13,12200,{"date":958,"open":959,"high":959,"low":373,"close":373,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":373},"2026-05-22",19.2,-0.73,-3.75,1800,{"date":964,"open":965,"high":241,"low":965,"close":241,"change":794,"percent_change":103,"volume":962,"transactions":9,"vwap":241},"2026-05-21",19.125,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":949,"transactions":9,"vwap":969},"2026-05-20",19.15,19.478,0.578,3.06,{"date":973,"open":13,"high":13,"low":974,"close":975,"change":976,"percent_change":977,"volume":746,"transactions":9,"vwap":975},"2026-05-19",18.891,18.9,-0.49,-2.53,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",19.43,19.08,19.39,-0.6,-3,3400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",19.95,20.049999,19.93,19.99,-1.405,-6.57,3700,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":148,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",21.19,21.395,0.075,500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":912,"transactions":9,"vwap":1004},"2026-05-13",21.28,21.32,-0.329,-1.52,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1000,"transactions":9,"vwap":1010},"2026-05-12",21.44,21.649,-0.351,-1.6,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":898,"transactions":9,"vwap":1016},"2026-05-11",21.79,22,21.65,0.747,3.51,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":62,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",21.1,21.253,0.19,200,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":540,"volume":746,"transactions":9,"vwap":1029},"2026-05-07",21.48,21.063,-0.264,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",21.39,21.25,21.327,0.672,3.25,2500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1000,"transactions":9,"vwap":1042},"2026-05-05",20.76,20.655,0.436,2.16,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":898,"transactions":9,"vwap":1049},"2026-05-04",20.13,20.54,20.219,-0.061,-0.3,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":994,"transactions":9,"vwap":1056},"2026-05-01",20.63,20.64,20.28,0.55,2.79,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":84,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",19.67,19.73,19.66,0.643,900,{"date":1067,"open":451,"high":451,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":850,"transactions":9,"vwap":1068},"2026-04-29",19.087,-0.613,-3.11,{"date":1072,"open":982,"high":452,"low":1073,"close":452,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":452},"2026-04-28",19.34,-0.53,-2.62,14300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-27",20.48,20.09,20.23,-0.371,-1.8,8000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":830,"transactions":9,"vwap":1090},"2026-04-24",20.66,20.8,20.58,20.601,0.059,0.29,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":760,"transactions":9,"vwap":1097},"2026-04-23",20.67,20.819,20.542,-0.722,-3.4,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":898,"transactions":9,"vwap":1103},"2026-04-22",21.26,21.264,21.23,1.366,6.87,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1025,"transactions":9,"vwap":1109},"2026-04-21",19.898,-1.062,-5.07,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":760,"transactions":9,"vwap":1115},"2026-04-20",20.7,20.96,-0.711,-3.28,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":949,"transactions":9,"vwap":1121},"2026-04-17",22.01,21.671,0.915,4.41,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":863,"volume":1129,"transactions":9,"vwap":1127},"2026-04-16",20.361,20.756,-0.004,1200,{"date":1131,"open":1132,"high":1041,"low":1132,"close":1041,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1041},"2026-04-15",20.57,0.12,0.58,400,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1055,"change":934,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1055},"2026-04-14",20.53,20.769,4.24,2900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":912,"transactions":9,"vwap":1145},"2026-04-13",19.17,19.8,-0.048,-0.24,{"date":1149,"open":1063,"high":1150,"low":1063,"close":1151,"change":1152,"percent_change":1153,"volume":962,"transactions":9,"vwap":1151},"2026-04-10",19.9,19.848,0.304,1.56,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1025,"transactions":9,"vwap":1156},"2026-04-09",19.544,0.334,1.74,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",19.74,19.21,0.87,4.74,4500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-07",17.84,18.34,17.69,-0.072,-0.39,4600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",18.33,18.45,18.412,0.665,3.75,1500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1000,"transactions":9,"vwap":1185},"2026-04-02",17.27,17.747,-0.853,-4.59,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":898,"transactions":9,"vwap":1192},"2026-04-01",18.37,18.765,18.6,0.419,2.3,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",17.52,18.181,1.202,7.08,1100,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":949,"transactions":9,"vwap":1205},"2026-03-30",17.165,16.979,0.153,0.91,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":746,"transactions":9,"vwap":1213},"2026-03-27",16.46,16.88,16.43,16.826,0.086,0.51,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":170,"transactions":9,"vwap":1219},"2026-03-26",17.36,16.74,-1.567,-8.56,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":949,"transactions":9,"vwap":1226},"2026-03-25",18.73,18.75,18.307,0.957,5.52,{"date":1230,"open":283,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",17.547,17.26,17.35,-0.349,-1.97,2700,{"date":1238,"open":12,"high":12,"low":1239,"close":1240,"change":1050,"percent_change":1241,"volume":1129,"transactions":9,"vwap":1240},"2026-03-23",17.32,17.699,-0.34,{"date":1243,"open":1244,"high":1245,"low":938,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",18.049999,18.24,17.76,-0.813,-4.38,20000,{"date":1251,"open":1252,"high":1253,"low":382,"close":1253,"change":1254,"percent_change":1255,"volume":912,"transactions":9,"vwap":1253},"2026-03-19",17.83,18.573,-1.148,-5.82,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1065,"transactions":9,"vwap":1259},"2026-03-18",20.3,19.721,-1.801,-8.37,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":235,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",21.51,21.696,21.5,21.522,-0.059,3100,{"date":1271,"open":1272,"high":1272,"low":1003,"close":1273,"change":1274,"percent_change":1275,"volume":753,"transactions":9,"vwap":1273},"2026-03-16",21.69,21.581,1.101,5.38,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1079,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1079},"2026-03-13",21.57,20.46,-0.2,-0.97,5300,{"date":1284,"open":1114,"high":1285,"low":1095,"close":1286,"change":1287,"percent_change":1288,"volume":170,"transactions":9,"vwap":1286},"2026-03-12",20.869,20.68,-0.44,-2.08,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":690,"percent_change":1024,"volume":912,"transactions":9,"vwap":1292},"2026-03-11",20.85,21.12,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1215,"percent_change":1299,"volume":1201,"transactions":9,"vwap":1298},"2026-03-10",21.36,21.435,21.030001,21.08,2.48,{"date":1301,"open":1302,"high":1132,"low":989,"close":1132,"change":123,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1132},"2026-03-09",20.08,1.98,5100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":170,"transactions":9,"vwap":1309},"2026-03-06",20.19,20.33,20.17,-0.62,-2.98,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",20.83,20.91,20.69,20.79,-0.856,-3.95,15500,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1129,"transactions":9,"vwap":1324},"2026-03-04",21.63,21.646,1.698,8.51,{"date":1328,"open":952,"high":1329,"low":952,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-03",20.29,19.948,-1.492,-6.96,8100,{"date":1335,"open":1336,"high":1323,"low":1337,"close":1009,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1009},"2026-03-02",20.45,20.44,1.06,5.2,10500,{"date":1342,"open":1343,"high":1344,"low":1047,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",20.14,20.38,-0.167,-0.81,3600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",20.52,20.547,-0.465,-2.21,3300,{"date":1356,"open":1357,"high":1292,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1181,"transactions":9,"vwap":1358},"2026-02-25",20.59,21.011999,1.726,8.95,{"date":1362,"open":954,"high":1363,"low":954,"close":1363,"change":1364,"percent_change":1365,"volume":760,"transactions":9,"vwap":1363},"2026-02-24",19.286,-0.305,-1.56,{"date":1367,"open":1368,"high":1368,"low":953,"close":1369,"change":1051,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-23",19.84,19.591,-1.51,4900,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-20",19.35,19.891,0.807,4.23,4700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1157,"percent_change":1383,"volume":815,"transactions":9,"vwap":1382},"2026-02-19",18.831,19.084,1.78,{"date":1385,"open":1386,"high":1387,"low":1225,"close":1225,"change":1388,"percent_change":1389,"volume":1282,"transactions":9,"vwap":1225},"2026-02-18",19.16,19.233,0.064,0.34,{"date":1391,"open":1392,"high":1393,"low":1245,"close":1394,"change":1395,"percent_change":1396,"volume":753,"transactions":9,"vwap":1394},"2026-02-17",18.27,18.85,18.686,-0.974,-4.95,{"date":1398,"open":454,"high":1399,"low":1400,"close":1063,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1063},"2026-02-13",19.849,19.27,1.451,7.97,7800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",19.81,18.209,-1.691,-8.5,11700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1150,"change":19,"percent_change":19,"volume":1416,"transactions":9,"vwap":1150},"2026-02-11",19.572,19.92,19.33,9500,{"date":1418,"open":1329,"high":1329,"low":1406,"close":1150,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1150},"2026-02-10",-1.02,-4.88,8500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1339,"volume":746,"transactions":9,"vwap":1425},"2026-02-09",20.12,20.92,1.034,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-06",19.25,20.1,19.24,19.886,2.63,15.24,10300,{"date":1437,"open":454,"high":1062,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-05",17.21,17.256,-4.282,-19.88,20300,{"date":1444,"open":1445,"high":1446,"low":1291,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-04",21.99,22.25,21.538,-0.765,-3.43,12100,{"date":1452,"open":1453,"high":1454,"low":1315,"close":1455,"change":1456,"percent_change":1457,"volume":1354,"transactions":9,"vwap":1455},"2026-02-03",22.5,22.76,22.303,0.831,3.87,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-02",21.81,22.195,21.4,21.472,-2.793,-11.51,6100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-30",25.891,25.931,23.18,24.265,-4.826,-16.59,4300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-29",28.14,29.091,-1.635,-5.32,5000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":1489,"volume":962,"transactions":9,"vwap":1486},"2026-01-28",30.35,30.726,29.95,1.109,3.74,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":764,"volume":780,"transactions":9,"vwap":1493},"2026-01-27",28.44,29.617,1.423,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-26",28.42,29.15,28.194,0.228,0.82,12300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":962,"transactions":9,"vwap":1507},"2026-01-23",27.02,28.295,27.966,0.762,2.8,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-22",26.805,27.328,26.63,27.204,0.312,1.16,7100,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1135,"transactions":9,"vwap":1521},"2026-01-21",26.892,0.382,1.44,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1475,"transactions":9,"vwap":1529},"2026-01-20",26.88,26.95,26.5,26.51,-0.778,-2.85,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":918,"volume":815,"transactions":9,"vwap":1535},"2026-01-16",27.159,27.288,27.15,-0.253,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":935,"transactions":9,"vwap":1543},"2026-01-15",27.919,27.94,27.53,27.541,-0.972,-3.41,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":815,"transactions":9,"vwap":1549},"2026-01-14",27.9,28.513,1.677,6.25,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1201,"transactions":9,"vwap":1555},"2026-01-13",26.54,26.836,0.888,3.42,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":905,"transactions":9,"vwap":1562},"2026-01-12",25.72,26.2,25.948,1.082,4.35,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1347,"transactions":9,"vwap":1569},"2026-01-09",24.67,25.11,24.866,0.156,0.63,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1172,"volume":1201,"transactions":9,"vwap":1575},"2026-01-08",24.415,24.71,-0.097,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1201,"transactions":9,"vwap":1582},"2026-01-07",24.87,24.928,24.7,24.807,-0.898,-3.49,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1038,"transactions":9,"vwap":1589},"2026-01-06",25.9,25.65,25.705,0.268,1.05,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1354,"transactions":9,"vwap":1596},"2026-01-05",24.98,25.5,25.437,1.802,7.62,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":170,"transactions":9,"vwap":1604},"2026-01-02",23.55,23.8,23.53,23.635,0.867,3.81,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":845,"transactions":9,"vwap":1612},"2025-12-31",23.08,23.089001,22.62,22.768,-0.557,-2.39,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1135,"transactions":9,"vwap":1618},"2025-12-30",23.5,23.325,0.48,2.1,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":994,"transactions":9,"vwap":1626},"2025-12-29",23.15,23.23,22.79,22.845,-1.327,-5.49,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":286,"volume":1634,"transactions":9,"vwap":1632},"2025-12-26",23.72,24.172,0.752,1600,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":780,"transactions":9,"vwap":1639},"2025-12-24",23.46,23.16,23.42,-0.206,-0.87,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1517,"volume":1129,"transactions":9,"vwap":1646},"2025-12-23",23.14,23.66,23.626,0.27,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":994,"transactions":9,"vwap":1653},"2025-12-22",23.75,23.879,23.26,23.356,0.574,2.52,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1173,"transactions":9,"vwap":1660},"2025-12-19",23.030001,22.55,22.782,1.134,5.24,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":962,"transactions":9,"vwap":1668},"2025-12-18",22.61,22.74,21.55,21.648,-0.387,-1.76,{"date":1672,"open":1673,"high":1674,"low":1016,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-17",22.51,23.22,22.035,-0.247,-1.11,25700,{"date":1680,"open":1446,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-16",22.42,22.15,22.282,-10.643,-32.32,5500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":1693,"volume":935,"transactions":9,"vwap":1690},"2025-12-15",32.83,32.925,32.79,-1.225,-3.59,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":949,"transactions":9,"vwap":1696},"2025-12-12",34.15,-0.841,-2.4,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":1201,"transactions":9,"vwap":1702},"2025-12-11",34.27,34.991,34.091,0.009,0.03,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":780,"transactions":9,"vwap":1709},"2025-12-10",34.39,34.982,34.37,0.224,0.64,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1129,"transactions":9,"vwap":1717},"2025-12-09",35.0099983,35.02,34.758,1.582,4.77,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":1726,"volume":170,"transactions":9,"vwap":1723},"2025-12-08",32.91,33.176,32.856,0.531,1.63,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":845,"transactions":9,"vwap":1731},"2025-12-05",33.485,32.531,32.645,-1,-2.97,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1038,"transactions":9,"vwap":1738},"2025-12-04",33.73,33.739,33.645,-0.352,-1.04,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1201,"transactions":9,"vwap":1744},"2025-12-03",33.67,33.997,33.51,0.852,2.57,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":845,"transactions":9,"vwap":1752},"2025-12-02",32.09,33.29,33.145,1.987,6.38,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1628,"volume":1141,"transactions":9,"vwap":1759},"2025-12-01",31.42,30.962,31.158,-1.809,{"date":1762,"open":1763,"high":1764,"low":1722,"close":1765,"change":1766,"percent_change":1767,"volume":753,"transactions":9,"vwap":1765},"2025-11-28",33.2,33.21,32.967,0.977,3.05,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":845,"transactions":9,"vwap":1771},"2025-11-26",30.92,31.99,1.329,4.33,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1012,"volume":1141,"transactions":9,"vwap":1778},"2025-11-25",30.07,30.91,30.661,-0.499,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-24",29.43,31.17,31.16,2.239,7.74,13400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1318,"percent_change":1794,"volume":935,"transactions":9,"vwap":1793},"2025-11-21",29.073999,29.35,28.54,28.921,-2.87,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":815,"transactions":9,"vwap":1799},"2025-11-20",31.57,29.595,29.777,-1.184,-3.82,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":170,"transactions":9,"vwap":1807},"2025-11-19",32.12,32.52,30.69,30.961,-1.181,-3.67,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":170,"transactions":9,"vwap":1813},"2025-11-18",31.752,32.142,31.58,0.838,2.68,{"date":1818,"open":1805,"high":1805,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1482,"transactions":9,"vwap":1820},"2025-11-17",30.8,31.304,-1.292,-3.96,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1760,"percent_change":1828,"volume":1141,"transactions":9,"vwap":1827},"2025-11-14",32.5,33.44,32.596,-5.26,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":753,"transactions":9,"vwap":1832},"2025-11-13",36.215,34.405,-2.079,-5.7,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1523,"volume":1841,"transactions":9,"vwap":1839},"2025-11-12",36.75,36.351,36.484,0.519,2300,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-11",35.965,-0.847,-2.3,100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":760,"transactions":9,"vwap":1851},"2025-11-10",36.311,36.812,36.305,1.854,5.3,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-07",33.561,34.958,1.315,3.91,16800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1634,"transactions":9,"vwap":1866},"2025-11-06",34.080002,34.11,33.643,-1.19,-3.42,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1269,"transactions":9,"vwap":1873},"2025-11-05",33.81,34.869,34.833,1.977,6.02,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1724,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1724},"2025-11-04",34.5,34.945,32.435,-3.249,-9,3900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":935,"transactions":9,"vwap":1889},"2025-11-03",37.029999,37.099998,35.91,36.105,-1.609,-4.27,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-31",37.63,37.95,37.11,37.714,1.068,2.91,6500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1354,"transactions":9,"vwap":1906},"2025-10-30",36.63,37.189,36.59,36.646,-0.776,-2.07,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-29",38.78,37.422,-1.139,-2.95,5400,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":821,"percent_change":1920,"volume":949,"transactions":9,"vwap":1919},"2025-10-28",39.36,38.561,-2.29,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-27",39.28,39.71,39.040001,39.464,0.774,2,2600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":835,"volume":753,"transactions":9,"vwap":1934},"2025-10-24",39.09,39.13,38.69,-0.155,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":994,"transactions":9,"vwap":1941},"2025-10-23",38.93,39.07,38.57,38.845,0.985,2.6,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":772,"transactions":9,"vwap":1949},"2025-10-22",37.7,37.99,37.15,37.86,-1.784,-4.5,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1236,"transactions":9,"vwap":1957},"2025-10-21",39.96,40.17,39.579,39.644,-2.409,-5.73,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1966,"volume":943,"transactions":9,"vwap":1963},"2025-10-20",41.601,42.053001,41.5,2.934,7.5,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":898,"transactions":9,"vwap":1970},"2025-10-17",38.67,39.119,-1.721,-4.21,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":760,"transactions":9,"vwap":1976},"2025-10-16",41.335,40.84,-0.194,-0.47,{"date":1980,"open":1964,"high":1964,"low":1981,"close":1981,"change":1982,"percent_change":123,"volume":1000,"transactions":9,"vwap":1981},"2025-10-15",41.034,0.165,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1173,"transactions":9,"vwap":1988},"2025-10-14",39.855,41.32,39.33,40.869,-1.127,-2.68,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":780,"transactions":9,"vwap":1994},"2025-10-13",41.15,41.996,41.129,1.609,3.98,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":1868,"volume":1347,"transactions":9,"vwap":2002},"2025-10-10",42.22,42.3,40.387,-1.429,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":753,"transactions":9,"vwap":2008},"2025-10-09",43.59,41.53,41.816,-1.689,-3.88,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":994,"transactions":9,"vwap":2015},"2025-10-08",43.028,43.689,43.505,1.244,2.94,{"date":2019,"open":2020,"high":2020,"low":178,"close":2021,"change":2022,"percent_change":2023,"volume":1181,"transactions":9,"vwap":2021},"2025-10-07",43.5,42.261,-1.444,-3.3,{"date":2025,"open":2026,"high":20,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":985,"transactions":9,"vwap":2027},"2025-10-06",43.099998,43.705,1.495,3.54,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":943,"transactions":9,"vwap":2033},"2025-10-03",41.33,42.21,41.278,1.14,2.78,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":753,"transactions":9,"vwap":2041},"2025-10-02",40.61,41.155,41.07,0.858,2.13,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1929,"transactions":9,"vwap":2049},"2025-10-01",39.99,40.314,39.935,40.212,1.283,3.3,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":746,"transactions":9,"vwap":2055},"2025-09-30",38.345,38.929,0.194,0.5,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":943,"transactions":9,"vwap":2062},"2025-09-29",38.49,38.8,38.735,2.18,5.96,{"date":2066,"open":640,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1634,"transactions":9,"vwap":2068},"2025-09-26",37.040001,36.555,0.434,1.2,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":780,"transactions":9,"vwap":2076},"2025-09-25",36.02,36.15,35.779,36.121,-1.084,-2.91,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":737,"percent_change":48,"volume":1000,"transactions":9,"vwap":2083},"2025-09-24",37.35,37.498,37.205,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":1135,"transactions":9,"vwap":2086},"2025-09-23",37.025002,-0.031,-0.08,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1083,"volume":830,"transactions":9,"vwap":2093},"2025-09-22",37.2,37.0099983,37.056,-0.679,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":1537,"percent_change":2099,"volume":949,"transactions":9,"vwap":2098},"2025-09-19",37.806,37.735,-0.67,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":829,"volume":949,"transactions":9,"vwap":2103},"2025-09-18",38.22,37.988,0.488,{"date":2106,"open":2107,"high":2107,"low":2081,"close":2108,"change":2109,"percent_change":2110,"volume":912,"transactions":9,"vwap":2108},"2025-09-17",37.83,37.5,-0.655,-1.72,{"date":2112,"open":2113,"high":2114,"low":1894,"close":2114,"change":2115,"percent_change":2116,"volume":170,"transactions":9,"vwap":2114},"2025-09-16",37.663,38.155,0.355,0.94,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":2123,"volume":962,"transactions":9,"vwap":2120},"2025-09-15",37.539,37.8,37.505,-0.355,-0.93,{"date":2125,"open":2126,"high":2114,"low":2127,"close":2114,"change":2128,"percent_change":286,"volume":879,"transactions":9,"vwap":2114},"2025-09-12",37.64,37.45,1.185,{"date":2130,"open":2074,"high":2131,"low":2074,"close":2131,"change":2132,"percent_change":738,"volume":949,"transactions":9,"vwap":2131},"2025-09-11",36.97,0.487,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":1135,"transactions":9,"vwap":2136},"2025-09-10",36.98,36.483,0.568,1.58,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":942,"volume":898,"transactions":9,"vwap":2143},"2025-09-09",36.28,35.66,35.915,-0.28,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":455,"percent_change":2150,"volume":943,"transactions":9,"vwap":2149},"2025-09-08",36.18,36.589,36.195,1.26,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":345,"percent_change":1058,"volume":1482,"transactions":9,"vwap":2155},"2025-09-05",36.355,35.3,35.745,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1304,"transactions":9,"vwap":2160},"2025-09-04",34.95,34.754,34.775,-1.205,-3.35,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":1841,"transactions":9,"vwap":2167},"2025-09-03",35.73,36.24,35.98,0.865,2.46,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":1482,"transactions":9,"vwap":2174},"2025-09-02",34.89,35.12,35.115,1.236,3.65,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":1282,"transactions":9,"vwap":2180},"2025-08-29",33.8,33.879,33.42,-0.631,-1.83,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":255,"volume":1038,"transactions":9,"vwap":2188},"2025-08-28",34.35,34.91,34.51,0.074,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":898,"transactions":9,"vwap":2194},"2025-08-27",33.83,34.53,34.436,0.126,0.37,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1065,"transactions":9,"vwap":2200},"2025-08-26",33.57,34.31,0.627,1.86,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":993,"volume":2209,"transactions":9,"vwap":2207},"2025-08-25",34.311,34.59,33.683,-2.367,10400,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":898,"transactions":9,"vwap":2213},"2025-08-22",35.61,36.049999,2.825,8.5,{"date":2217,"open":2218,"high":1736,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":1634,"transactions":9,"vwap":2219},"2025-08-21",33.55,33.225,-0.768,-2.26,{"date":2223,"open":2224,"high":397,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-20",33,33.993,0.928,2.81,8800,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":780,"transactions":9,"vwap":2232},"2025-08-19",33.85,33.064999,-1.379,-4,{"date":2236,"open":2237,"high":2193,"low":2237,"close":2238,"change":2122,"percent_change":1419,"volume":949,"transactions":9,"vwap":2238},"2025-08-18",34.14,34.444,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":949,"transactions":9,"vwap":2244},"2025-08-15",35.24,35.35,34.77,34.799,-0.563,-1.59,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":911,"volume":1065,"transactions":9,"vwap":2252},"2025-08-14",35.62,35.95,35.17,35.362,-1.752,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":1304,"transactions":9,"vwap":2257},"2025-08-13",36.863,37.114,36.55,1.377,3.85,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":1883,"transactions":9,"vwap":2264},"2025-08-12",35.65,35.737,35.591,0.783,2.24,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":1517,"volume":949,"transactions":9,"vwap":2271},"2025-08-11",34.62,34.954,0.401,{"date":2274,"open":2275,"high":2270,"low":2276,"close":2276,"change":2277,"percent_change":1241,"volume":760,"transactions":9,"vwap":2276},"2025-08-08",34.615,34.553,-0.117,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":1065,"transactions":9,"vwap":2282},"2025-08-07",34.0099983,34.69,34.67,1.447,4.36,{"date":2286,"open":1764,"high":2287,"low":1764,"close":2287,"change":2288,"percent_change":1726,"volume":850,"transactions":9,"vwap":2287},"2025-08-06",33.223,0.533,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":1847,"transactions":9,"vwap":2291},"2025-08-05",32.69,-0.375,-1.13,{"date":2295,"open":2232,"high":2232,"low":2232,"close":2232,"change":1556,"percent_change":2296,"volume":850,"transactions":9,"vwap":2232},"2025-08-04",2.76,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":1129,"transactions":9,"vwap":2301},"2025-08-01",32.33,32.4,32.177,-0.706,-2.15,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":1634,"transactions":9,"vwap":2308},"2025-07-31",33.35,33.38,32.883,0.022,0.07,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1038,"transactions":9,"vwap":2316},"2025-07-30",33.46,33.54,32.525,32.861,-0.764,-2.27,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-29",34.02,33.625,-0.156,-0.46,4400,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":850,"transactions":9,"vwap":2329},"2025-07-28",33.74,33.781,0.468,1.4,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":2338,"volume":1634,"transactions":9,"vwap":2335},"2025-07-25",33.060001,33.313,32.99,-1.167,-3.38,{"date":2340,"open":1710,"high":2341,"low":1710,"close":2341,"change":2342,"percent_change":1501,"volume":949,"transactions":9,"vwap":2341},"2025-07-24",34.48,0.281,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":962,"transactions":9,"vwap":2347},"2025-07-23",34.79,34.09,34.199,-0.677,-1.94,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1900,"transactions":9,"vwap":2353},"2025-07-22",34.82,34.876,0.666,1.95,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1747,"volume":962,"transactions":9,"vwap":2361},"2025-07-21",34.735,34.88,34.185,34.21,0.856,{"date":2364,"open":2365,"high":397,"low":2366,"close":2366,"change":2367,"percent_change":690,"volume":753,"transactions":9,"vwap":2366},"2025-07-18",33.999,33.354,0.013,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":318,"volume":815,"transactions":9,"vwap":2373},"2025-07-17",33.25,33.61,33.049999,33.341,0.002,{"date":2376,"open":2224,"high":2377,"low":2224,"close":2378,"change":2379,"percent_change":2380,"volume":746,"transactions":9,"vwap":2378},"2025-07-16",33.36,33.339,1.483,4.66,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":1448,"percent_change":2386,"volume":760,"transactions":9,"vwap":2385},"2025-07-15",32,32.054001,31.856,-2.35,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":1215,"volume":830,"transactions":9,"vwap":2390},"2025-07-14",33.43,32.621,0.164,{"date":2393,"open":2394,"high":2395,"low":2299,"close":2396,"change":2397,"percent_change":2398,"volume":1634,"transactions":9,"vwap":2396},"2025-07-11",32.42,32.48,32.457,1.821,5.94,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1044,"volume":949,"transactions":9,"vwap":2403},"2025-07-10",29.9,30.65,30.636,0.647,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2411,"volume":170,"transactions":9,"vwap":2409},"2025-07-09",29.102,29.99,29.989,1.032,3.56,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":850,"transactions":9,"vwap":2414},"2025-07-08",28.957,0.047,0.16,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":1333,"transactions":9,"vwap":2421},"2025-07-07",28.85,29.01,28.91,-0.377,-1.29,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":1310,"volume":1634,"transactions":9,"vwap":2428},"2025-07-03",29.51,29.64,29.287,-0.183,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2434,"percent_change":1854,"volume":1634,"transactions":9,"vwap":2433},"2025-07-02",28.6,29.47,1.482,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":1847,"transactions":9,"vwap":2437},"2025-07-01",27.988,-0.56,-1.96,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2404,"percent_change":2444,"volume":760,"transactions":9,"vwap":2443},"2025-06-30",28.33,28.548,2.32,{"date":2446,"open":2447,"high":2447,"low":2447,"close":2447,"change":2448,"percent_change":977,"volume":1847,"transactions":9,"vwap":2447},"2025-06-27",27.901,-0.725,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1025,"transactions":9,"vwap":2452},"2025-06-26",28.52,28.626,0.032,0.11,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":2461,"volume":845,"transactions":9,"vwap":2458},"2025-06-25",28.48,28.594,28.415,0.558,1.99,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":738,"volume":1065,"transactions":9,"vwap":2466},"2025-06-24",27.895,28.2,28.035999,0.368,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":2474,"volume":1304,"transactions":9,"vwap":2471},"2025-06-23",27.45,27.668,26.91,-0.211,-0.76,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":1000,"transactions":9,"vwap":2479},"2025-06-20",28.67,27.845,27.879,-0.484,-1.71,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":1347,"transactions":9,"vwap":2485},"2025-06-18",28.929,28.363,-0.587,-2.03,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1129,"transactions":9,"vwap":2492},"2025-06-17",29.08,28.5,28.95,-0.943,-3.15,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":2501,"volume":2325,"transactions":9,"vwap":2498},"2025-06-16",29.78,29.893,29.729,0.785,2.7,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2506,"change":947,"percent_change":2507,"volume":912,"transactions":9,"vwap":2506},"2025-06-13",29.11,29.266,29.108,-1.95,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":1000,"transactions":9,"vwap":2511},"2025-06-12",30.01,29.688,-0.38,-1.26,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":949,"transactions":9,"vwap":2518},"2025-06-11",30.34,30.46,30.068001,-0.032,-0.11,{"date":2522,"open":2523,"high":2523,"low":2523,"close":2523,"change":2524,"percent_change":2525,"volume":1025,"transactions":9,"vwap":2523},"2025-06-10",30.1,0.681,2.31,{"date":2527,"open":2420,"high":2528,"low":2420,"close":2529,"change":2530,"percent_change":2531,"volume":1000,"transactions":9,"vwap":2529},"2025-06-09",29.49,29.419,1.382,4.93,{"date":2533,"open":2534,"high":2534,"low":2534,"close":2534,"change":2535,"percent_change":138,"volume":1847,"transactions":9,"vwap":2534},"2025-06-06",28.037001,0.09,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-05",28.27,28.29,27.947,-0.804,-2.8,10100,{"date":2545,"open":2546,"high":2419,"low":2546,"close":2547,"change":2548,"percent_change":1241,"volume":1354,"transactions":9,"vwap":2547},"2025-06-04",28.7,28.751,-0.098,{"date":2550,"open":2432,"high":2551,"low":2432,"close":2551,"change":2552,"percent_change":2553,"volume":1847,"transactions":9,"vwap":2551},"2025-06-03",28.849,0.351,1.23,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2559,"percent_change":2227,"volume":815,"transactions":9,"vwap":2557},"2025-06-02",28.059999,28.498,28.049999,0.778,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":1000,"transactions":9,"vwap":2563},"2025-05-30",28.1,27.72,-0.676,-2.38,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":2571,"volume":1201,"transactions":9,"vwap":2569},"2025-05-29",28.89,28.396,-0.016,-0.06,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2575,"change":1641,"percent_change":1733,"volume":795,"transactions":9,"vwap":2575},"2025-05-28",29,28.412,{"date":2577,"open":2578,"high":2578,"low":2574,"close":2579,"change":2580,"percent_change":2581,"volume":1065,"transactions":9,"vwap":2579},"2025-05-27",29.52,29.282,0.158,0.54,{"date":2583,"open":2420,"high":2584,"low":2420,"close":2584,"change":2585,"percent_change":976,"volume":1025,"transactions":9,"vwap":2584},"2025-05-23",29.124,-0.143,{"date":2587,"open":2588,"high":2588,"low":2588,"close":2588,"change":2589,"percent_change":2590,"volume":850,"transactions":9,"vwap":2588},"2025-05-22",29.267,0.591,2.06,{"date":2592,"open":1497,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":2596,"volume":1065,"transactions":9,"vwap":2593},"2025-05-21",28.676,28.38,0.526,1.87,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":1181,"transactions":9,"vwap":2600},"2025-05-20",27.5,28.15,0.794,2.9,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2606,"change":2607,"percent_change":55,"volume":1000,"transactions":9,"vwap":2606},"2025-05-19",26.68,27.356,0.323,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":1236,"transactions":9,"vwap":2611},"2025-05-16",26.92,27.033001,0.055,0.2,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":760,"transactions":9,"vwap":2617},"2025-05-15",26.94,26.978,0.116,0.43,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":1129,"transactions":9,"vwap":2624},"2025-05-14",27.75,26.84,26.862,-1.117,-3.99,{"date":2628,"open":2629,"high":2629,"low":2629,"close":2629,"change":2630,"percent_change":2631,"volume":850,"transactions":9,"vwap":2629},"2025-05-13",27.979,1.374,5.16,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2636,"percent_change":2637,"volume":746,"transactions":9,"vwap":2635},"2025-05-12",27.258,26.605,-0.471,-1.74,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":912,"transactions":9,"vwap":2643},"2025-05-09",27.1,27.3,27.07,27.076,1.116,4.3,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":1135,"transactions":9,"vwap":2649},"2025-05-08",25.83,25.96,1.5,6.13,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1129,"transactions":9,"vwap":2655},"2025-05-07",24.459,24.46,-0.126,-0.51,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2661,"change":2662,"percent_change":1816,"volume":850,"transactions":9,"vwap":2661},"2025-05-06",24.45,24.586,0.642,{"date":2664,"open":2665,"high":2665,"low":2665,"close":2665,"change":108,"percent_change":550,"volume":1847,"transactions":9,"vwap":2665},"2025-05-05",23.944,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2669,"change":2670,"percent_change":1133,"volume":1201,"transactions":9,"vwap":2669},"2025-05-02",24.28,23.954,0.029,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2674,"change":2675,"percent_change":2676,"volume":850,"transactions":9,"vwap":2674},"2025-05-01",24.041,23.925,0.225,0.95,{"date":2678,"open":656,"high":656,"low":2679,"close":2679,"change":2680,"percent_change":2681,"volume":1025,"transactions":9,"vwap":2679},"2025-04-30",23.7,-0.527,-2.18,{"date":2683,"open":2684,"high":2684,"low":2684,"close":2684,"change":2685,"percent_change":864,"volume":1847,"transactions":9,"vwap":2684},"2025-04-29",24.227,-0.034,{"date":2687,"open":1602,"high":2688,"low":1602,"close":2688,"change":2689,"percent_change":455,"volume":850,"transactions":9,"vwap":2688},"2025-04-28",24.261,0.108,{"date":2691,"open":2692,"high":2692,"low":2692,"close":2692,"change":2454,"percent_change":2693,"volume":1135,"transactions":9,"vwap":2692},"2025-04-25",24.153,0.46,{"date":2695,"open":2679,"high":2696,"low":2679,"close":2696,"change":2697,"percent_change":2698,"volume":1000,"transactions":9,"vwap":2696},"2025-04-24",24.042999,0.218,0.92,{"date":2700,"open":2701,"high":2701,"low":2701,"close":2701,"change":2702,"percent_change":2703,"volume":1025,"transactions":9,"vwap":2701},"2025-04-23",23.825,0.398,1.7,{"date":175,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":1092,"volume":1000,"transactions":9,"vwap":2707},23.359,23.65,23.427,0.068]