[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BETZ":3,"homepage-market-summary":26,"stock-historical-BETZ":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BETZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill Sports Betting & iGaming ETF","NYSE Arca",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},16.33,16.3101,16.49,16.205,16.3222,0.0078,0.05,5593.174198,0,33.26,12.85,94773.53254661533,17.1,1591,{"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":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},25.48,16.2,19260,7029790.281665,-17.78,"2025-04-22",[180,183,190,200,210,219,229,239,249,257,268,277,287,298,308,319,329,337,347,357,366,376,384,392,401,410,419,430,440,449,459,468,478,488,497,507,517,527,536,545,555,563,574,581,587,596,604,612,620,629,640,651,659,666,674,681,689,697,705,711,717,725,732,739,746,752,761,767,772,778,786,793,801,806,811,817,824,832,840,847,853,859,866,871,878,883,890,896,903,910,917,923,931,937,944,952,958,965,973,982,990,998,1004,1010,1014,1021,1027,1033,1040,1046,1051,1057,1063,1070,1077,1083,1088,1093,1099,1103,1109,1115,1121,1128,1133,1137,1145,1150,1155,1161,1169,1177,1184,1191,1195,1200,1206,1210,1216,1220,1224,1231,1237,1242,1248,1254,1259,1262,1267,1273,1279,1285,1290,1295,1301,1307,1314,1320,1328,1337,1344,1350,1356,1360,1365,1369,1374,1377,1383,1388,1394,1400,1405,1409,1412,1417,1422,1426,1431,1437,1444,1450,1455,1460,1468,1473,1479,1487,1494,1502,1510,1519,1527,1533,1540,1544,1550,1556,1562,1568,1573,1577,1583,1590,1596,1601,1607,1614,1619,1626,1632,1637,1643,1649,1656,1662,1669,1677,1682,1687,1693,1701,1707,1710,1717,1724,1731,1738,1744,1749,1755,1763,1769,1775,1782,1790,1796,1804,1811,1818,1825,1834,1841,1848,1854,1862,1869,1876,1882,1890,1896,1902,1909,1916,1924,1933,1940,1948,1956,1964,1972,1977,1983,1989,1994,1999,2004,2008,2016,2023,2030,2036,2041,2047,2053,2060,2067,2074,2081,2086,2093,2099,2104,2111,2117,2123,2130,2133,2139,2147,2155,2161,2166,2169,2175,2182,2187,2194,2199,2204,2209,2214,2220,2225,2228,2232,2237,2243,2248,2254,2259,2262,2265,2270,2277,2282,2286,2288,2293,2298,2305,2313,2320,2326,2333,2339,2345,2352,2360,2362,2367,2372,2378,2381,2387,2392,2396,2401,2406,2411,2417,2420,2425,2429,2434,2440,2445,2450,2452,2454,2457,2463,2468,2476,2481,2486,2493,2497,2502,2509,2513,2518,2524,2527,2531],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},205,16.3244,{"date":184,"open":185,"high":16,"low":174,"close":16,"change":186,"percent_change":144,"volume":187,"transactions":188,"vwap":189},"2026-10-01",16.21,0.062,6198.370059,255,16.2282,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",16.44,16.26,16.2602,-0.1857,-1.13,4776.263806,183,16.3788,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",16.68,16.43,16.4459,-0.3641,-2.17,6280.281688,196,16.5197,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",17.14,16.81,-0.57,-3.28,17452.55792,369,16.9484,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",17.38,17.42,17.25,-0.0549,-0.31,6306.646323,195,17.3518,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",17.75,17.205,17.4349,-0.2913,-1.64,9761.153502,404,17.3858,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",18.11,17.7,17.7262,-0.4994,-2.74,4705.122388,210,17.8726,{"date":250,"open":241,"high":251,"low":241,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":181,"vwap":256},"2026-09-22",18.46,18.2256,0.0787,0.43,5917.321793,18.3062,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",18.21,18.2163,18.03,18.1469,-0.0731,-0.4,6832.069177,239,18.1349,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",18.62,18.22,-0.6548,-3.47,6307.52072,194,18.4223,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",18.83,19.5,18.8748,-0.2553,-1.33,3946.697874,150,19.053,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",19.23,19.33,19.09,19.1301,-0.1989,-1.03,5466.519276,140,19.2311,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",19.41,19.2701,19.329,-0.0322,-0.17,3065.897047,105,19.3304,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",19.335,19.47,19.28,19.3612,0.0022,0.01,3149.764099,131,19.3414,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",19.25,19.38,19.359,0.174,0.91,6139.695319,157,19.3202,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":306,"vwap":336},"2026-09-10",19.24,19.185,-0.036,-0.19,1246.405121,19.2204,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",19.285,19.12,19.221,-0.0855,-0.44,4842.523327,152,19.1983,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",19.32,19.17,19.3065,-0.0621,-0.32,2893.136385,164,19.2546,{"date":358,"open":280,"high":280,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",19.34,19.3686,-0.1144,-0.59,3243.469101,121,19.3694,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",19.4,19.5199,19.483,0.313,1.63,4437.607556,132,19.4376,{"date":377,"open":378,"high":349,"low":378,"close":350,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",19.04,0.13,0.68,10682.346782,145,19.1716,{"date":385,"open":331,"high":359,"low":386,"close":378,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",18.9901,-0.3066,-1.58,7571.399906,159,19.1526,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",19.57,19.3466,-0.2965,-1.51,3124.622166,138,19.4722,{"date":402,"open":394,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":355,"vwap":409},"2026-08-28",19.78,19.4885,19.6431,0.098,0.5,5586.934092,19.6288,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":317,"vwap":418},"2026-08-27",19.62,19.51,19.5451,-0.0289,-0.15,5992.651859,19.5426,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",19.7,19.7172,19.56,19.574,-0.3184,-1.6,7852.456628,174,19.6053,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":327,"vwap":439},"2026-08-25",19.95,20,19.8414,19.8924,0.043,0.22,10664.455893,19.9162,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":99,"volume":446,"transactions":447,"vwap":448},"2026-08-24",19.69,19.91,19.8494,0.1994,5774.357057,169,19.8383,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",19.48,19.66,19.65,0.1609,0.83,6548.273315,180,19.6137,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":119,"volume":465,"transactions":466,"vwap":467},"2026-08-20",19.06,19.75,19.4891,0.0486,4756.534619,149,19.495,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",19.18,19.4405,19.1399,0.2711,1.41,5985.449607,154,19.2746,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",19.3268,19.35,19.1694,-0.2953,-1.52,3589.768642,123,19.2766,{"date":489,"open":394,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":399,"vwap":496},"2026-08-17",19.84,19.44,19.4647,-0.104,-0.53,4079.099999,19.6073,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",19.02,19.61,19.5687,0.3233,1.68,7538.456976,199,19.5298,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",19.07,19.2799,19.2454,0.1183,0.62,2091.222541,141,19.1684,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",19.22,19.1,19.1271,-0.0936,-0.49,3663.998345,156,19.1333,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":447,"vwap":535},"2026-08-11",19.03,19.26,19.2207,0.1807,0.95,6252.165111,19.1987,{"date":537,"open":538,"high":539,"low":538,"close":378,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",18.88,19.15,-0.0201,-0.11,16589.56799,170,19.0169,{"date":546,"open":547,"high":291,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",19.08,19,19.0601,0.296,1.58,7330.482123,208,19.0556,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":353,"volume":561,"transactions":428,"vwap":562},"2026-08-06",18.74,18.82,18.7641,-0.0609,9975.260078,18.7827,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",19.19,19.535,18.8,18.825,-0.435,-2.26,10967.464282,181,19.1861,{"date":575,"open":350,"high":530,"low":576,"close":530,"change":577,"percent_change":578,"volume":579,"transactions":247,"vwap":580},"2026-08-04",19.11,0.24,1.26,13325.114203,19.1633,{"date":582,"open":270,"high":509,"low":270,"close":499,"change":583,"percent_change":584,"volume":585,"transactions":247,"vwap":586},"2026-08-03",-0.0989,-0.52,9520.864673,18.9792,{"date":588,"open":589,"high":340,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",18.56,19.1189,-0.1112,-0.58,4402.052692,143,18.9672,{"date":597,"open":413,"high":413,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":227,"vwap":603},"2026-07-30",19.0801,19.2301,-0.3816,-1.95,7542.021911,19.1712,{"date":605,"open":606,"high":607,"low":413,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":355,"vwap":611},"2026-07-29",19.58,19.6117,-0.0502,-0.26,6421.422205,19.5462,{"date":613,"open":614,"high":462,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":355,"vwap":619},"2026-07-28",19.45,19.6619,0.1819,0.93,6536.557845,19.5954,{"date":621,"open":622,"high":623,"low":622,"close":451,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",19.21,19.55,0.5629,2.98,8709.90613,190,19.4268,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",18.93,18.96,18.78,18.9171,0.3071,1.65,15357.334967,202,18.8954,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",18.66,18.76,18.41,18.61,-0.3298,-1.74,30442.112402,204,18.5539,{"date":652,"open":350,"high":350,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",18.9398,-0.2802,-1.46,7128.690711,172,19.0147,{"date":660,"open":349,"high":349,"low":519,"close":519,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",-0.2325,-1.2,4631.27681,161,19.2879,{"date":667,"open":340,"high":623,"low":340,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",19.4525,0.2737,1.43,16477.653072,283,19.366,{"date":675,"open":614,"high":614,"low":340,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":649,"vwap":680},"2026-07-17",19.1788,-0.1912,-0.99,16569.581943,19.1406,{"date":682,"open":683,"high":683,"low":290,"close":684,"change":609,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",19.59,19.37,-1.32,7098.400903,185,19.4567,{"date":690,"open":394,"high":691,"low":280,"close":692,"change":693,"percent_change":56,"volume":694,"transactions":695,"vwap":696},"2026-07-15",19.73,19.63,0.23,14544.234038,247,19.6489,{"date":698,"open":699,"high":699,"low":322,"close":368,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",19.67,-0.21,-1.07,13164.19793,246,19.4837,{"date":706,"open":412,"high":462,"low":606,"close":500,"change":707,"percent_change":513,"volume":708,"transactions":709,"vwap":710},"2026-07-13",0.12,12339.69454,226,19.6582,{"date":712,"open":623,"high":453,"low":491,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",19.49,0.145,0.75,16700,{"date":718,"open":719,"high":720,"low":290,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",19.36,19.405,19.345,0.035,0.18,4700,{"date":726,"open":576,"high":481,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",19.030001,19.31,0.08,0.42,21000,{"date":733,"open":300,"high":734,"low":735,"close":289,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":289},"2026-07-07",19.456,19.2,-0.084,-0.43,6500,{"date":740,"open":727,"high":349,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",18.95,19.314,0.264,1.39,93900,{"date":747,"open":727,"high":748,"low":749,"close":750,"change":729,"percent_change":730,"volume":751,"transactions":9,"vwap":750},"2026-07-02",19.13,18.94,19.049999,24500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",18.68,18.985,18.57,18.97,0.28,1.5,34700,{"date":762,"open":631,"high":631,"low":642,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",18.69,-0.37,-1.94,11000,{"date":768,"open":557,"high":291,"low":557,"close":769,"change":758,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-29",19.059999,1.49,52100,{"date":773,"open":774,"high":633,"low":774,"close":633,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":633},"2026-06-26",18.35,0.375,2.04,59500,{"date":779,"open":270,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",18.63,18.32,18.405,-0.155,-0.84,71500,{"date":787,"open":642,"high":788,"low":789,"close":589,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":589},"2026-06-24",18.81,18.52,-0.23,-1.22,32200,{"date":794,"open":727,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",19.29,18.665,18.79,-0.46,-2.39,689300,{"date":802,"open":421,"high":803,"low":321,"close":321,"change":804,"percent_change":196,"volume":805,"transactions":9,"vwap":321},"2026-06-22",19.71,-0.22,81600,{"date":807,"open":453,"high":808,"low":470,"close":311,"change":541,"percent_change":809,"volume":810,"transactions":9,"vwap":311},"2026-06-18",19.77,-0.56,222300,{"date":812,"open":813,"high":433,"low":814,"close":606,"change":815,"percent_change":397,"volume":816,"transactions":9,"vwap":606},"2026-06-17",19.86,19.53,-0.3,554200,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-16",20.08,19.88,-0.14,-0.7,8000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":362,"volume":831,"transactions":9,"vwap":829},"2026-06-15",20.16,20.27,19.96,20.02,-0.119,15800,{"date":833,"open":834,"high":835,"low":829,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",20.059999,20.24,20.139,-0.101,-0.5,13900,{"date":841,"open":842,"high":827,"low":843,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-06-11",20.15,19.93,0.293,1.47,34900,{"date":848,"open":394,"high":835,"low":394,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",19.947,0.452,2.32,31300,{"date":854,"open":576,"high":855,"low":576,"close":467,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":467},"2026-06-09",19.649,0.553,2.92,14500,{"date":860,"open":632,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",19.14,18.942,0.123,0.65,6900,{"date":867,"open":861,"high":735,"low":633,"close":868,"change":869,"percent_change":870,"volume":766,"transactions":9,"vwap":868},"2026-06-05",18.819,-0.331,-1.73,{"date":872,"open":509,"high":873,"low":874,"close":539,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":539},"2026-06-04",19.205,18.98,0.348,1.85,7900,{"date":879,"open":279,"high":291,"low":780,"close":880,"change":881,"percent_change":662,"volume":882,"transactions":9,"vwap":880},"2026-06-03",18.802,-0.228,9100,{"date":884,"open":727,"high":885,"low":886,"close":727,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":727},"2026-06-02",19.076,19.01,-0.09,-0.47,12900,{"date":891,"open":892,"high":470,"low":892,"close":340,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":340},"2026-06-01",18.71,0.47,2.52,32500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":541,"volume":889,"transactions":9,"vwap":901},"2026-05-29",18.67,18.796,18.555,18.65,-0.02,{"date":904,"open":905,"high":906,"low":905,"close":898,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-05-28",18.59,18.73,0.03,0.16,6100,{"date":911,"open":781,"high":912,"low":781,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",18.655,18.64,0.314,1.71,19200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":362,"volume":865,"transactions":9,"vwap":921},"2026-05-26",18.44,18.26,18.326,-0.109,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":334,"volume":930,"transactions":9,"vwap":928},"2026-05-22",18.515,18.54,18.43,18.435,-0.035,2600,{"date":932,"open":933,"high":270,"low":933,"close":934,"change":935,"percent_change":822,"volume":936,"transactions":9,"vwap":934},"2026-05-21",18.3,18.47,-0.131,19400,{"date":938,"open":926,"high":901,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",18.4,18.601,0.028,0.15,4400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":149,"volume":951,"transactions":9,"vwap":949},"2026-05-19",18.5,18.625,18.49,18.573,0.065,22100,{"date":953,"open":259,"high":954,"low":955,"close":954,"change":956,"percent_change":551,"volume":957,"transactions":9,"vwap":954},"2026-05-18",18.508,18.184,0.287,5800,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":294,"volume":964,"transactions":9,"vwap":962},"2026-05-15",18.18,18.39,18.221,-0.189,14100,{"date":966,"open":967,"high":968,"low":969,"close":644,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":644},"2026-05-14",18.34,18.75,18.28,0.066,0.36,12300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",18.24,18.38,18.15,18.344,0.094,0.52,6200,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",18.16,18.501,18.25,-0.06,-0.33,3800,{"date":991,"open":992,"high":898,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",18.53,18.281,18.31,-0.425,-2.27,10800,{"date":999,"open":788,"high":340,"low":754,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-08",18.735,-0.078,-0.41,10000,{"date":1005,"open":1006,"high":769,"low":968,"close":1007,"change":1008,"percent_change":206,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",18.92,18.813,-0.417,9000,{"date":1011,"open":622,"high":728,"low":547,"close":289,"change":1012,"percent_change":49,"volume":1013,"transactions":9,"vwap":289},"2026-05-06",0.093,8300,{"date":1015,"open":499,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":513,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",19.16,18.91,19.137,0.117,6400,{"date":1022,"open":565,"high":1023,"low":1006,"close":499,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":499},"2026-05-04",19.245,-0.35,-1.81,6700,{"date":1028,"open":359,"high":1029,"low":728,"close":684,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":684},"2026-05-01",19.443,0.018,0.09,7200,{"date":1034,"open":1016,"high":1035,"low":1016,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",19.355,19.352,0.197,1.03,3200,{"date":1041,"open":519,"high":519,"low":520,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-29",19.155,0.155,0.82,3600,{"date":1047,"open":340,"high":481,"low":757,"close":548,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":548},"2026-04-28",-0.358,-1.85,10300,{"date":1052,"open":331,"high":614,"low":567,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-27",19.358,0.014,0.07,8500,{"date":1058,"open":874,"high":322,"low":538,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",19.344,0.378,1.99,18700,{"date":1064,"open":968,"high":1065,"low":968,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-23",19.025,18.966,0.084,0.44,9700,{"date":1071,"open":622,"high":622,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-22",18.808,18.882,-0.359,-1.87,18300,{"date":1078,"open":566,"high":566,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",19.241,-0.199,-1.02,7300,{"date":1084,"open":530,"high":614,"low":530,"close":491,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":491},"2026-04-20",-0.047,-0.24,6600,{"date":1089,"open":1090,"high":403,"low":311,"close":1091,"change":1092,"percent_change":744,"volume":865,"transactions":9,"vwap":1091},"2026-04-17",19.6,19.487,0.268,{"date":1094,"open":728,"high":728,"low":539,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-16",19.219,0.059,0.31,4800,{"date":1100,"open":788,"high":1016,"low":788,"close":1016,"change":1101,"percent_change":1102,"volume":716,"transactions":9,"vwap":1016},"2026-04-15",0.454,2.43,{"date":1104,"open":906,"high":1105,"low":913,"close":1106,"change":1107,"percent_change":1108,"volume":1082,"transactions":9,"vwap":1106},"2026-04-14",18.775,18.706,0.17,0.92,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":503,"volume":1114,"transactions":9,"vwap":1112},"2026-04-13",18.08,18.536,0.306,4100,{"date":1116,"open":644,"high":1117,"low":1118,"close":1119,"change":987,"percent_change":988,"volume":1120,"transactions":9,"vwap":1119},"2026-04-10",18.51,18.2,18.23,5900,{"date":1122,"open":754,"high":754,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",18.151,18.29,-0.535,-2.84,7100,{"date":1129,"open":874,"high":499,"low":992,"close":568,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":568},"2026-04-08",0.554,3.03,10500,{"date":1134,"open":994,"high":781,"low":271,"close":1135,"change":1136,"percent_change":1024,"volume":1114,"transactions":9,"vwap":1135},"2026-04-07",18.271,-0.064,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-06",18.049999,18.37,18.335,0.075,0.41,7600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":920,"change":1149,"percent_change":49,"volume":1087,"transactions":9,"vwap":920},"2026-04-02",17.98,18.305,0.089,{"date":1151,"open":1152,"high":933,"low":1147,"close":1153,"change":1113,"percent_change":915,"volume":1154,"transactions":9,"vwap":1153},"2026-04-01",18.12,18.171,12800,{"date":1156,"open":222,"high":1157,"low":222,"close":1158,"change":1159,"percent_change":1160,"volume":1082,"transactions":9,"vwap":1158},"2026-03-31",17.89,17.865,0.543,3.13,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-30",17.4,17.22,17.322,-0.028,-0.16,15100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":225,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-27",17.6,17.62,17.335,17.35,-1.76,5000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":494,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-26",17.81,18,17.66,-2.91,28200,{"date":1185,"open":946,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":930,"transactions":9,"vwap":1188},"2026-03-25",18.6,18.1,18.19,-0.05,-0.27,{"date":1192,"open":984,"high":933,"low":241,"close":975,"change":821,"percent_change":1193,"volume":1194,"transactions":9,"vwap":975},"2026-03-24",-0.76,9900,{"date":1196,"open":1140,"high":642,"low":781,"close":976,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":976},"2026-03-23",0.615,3.46,13800,{"date":1201,"open":1187,"high":1187,"low":1181,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-20",17.765,-0.525,-2.87,13600,{"date":1207,"open":1208,"high":939,"low":1208,"close":1124,"change":149,"percent_change":1209,"volume":997,"transactions":9,"vwap":1124},"2026-03-19",17.82,1.95,{"date":1211,"open":1212,"high":1118,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1120,"transactions":9,"vwap":1213},"2026-03-18",18.07,17.94,-0.25,-1.37,{"date":1217,"open":977,"high":961,"low":1218,"close":1188,"change":1031,"percent_change":407,"volume":1219,"transactions":9,"vwap":1188},"2026-03-17",18.02,8600,{"date":1221,"open":1119,"high":1119,"low":1187,"close":1187,"change":1222,"percent_change":1223,"volume":1026,"transactions":9,"vwap":1187},"2026-03-16",-0.005,-0.03,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":700,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-13",18.27,18.33,18.105,-1.15,5400,{"date":1232,"open":976,"high":589,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",18.315,-0.145,-0.79,11100,{"date":1238,"open":271,"high":251,"low":977,"close":251,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":251},"2026-03-11",0.228,1.25,19800,{"date":1243,"open":967,"high":782,"low":984,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",18.232,-0.148,-0.81,13700,{"date":1249,"open":1157,"high":1250,"low":1251,"close":976,"change":1252,"percent_change":730,"volume":1253,"transactions":9,"vwap":976},"2026-03-09",18.425,17.803,0.076,12200,{"date":1255,"open":1124,"high":1256,"low":920,"close":1257,"change":1258,"percent_change":283,"volume":1230,"transactions":9,"vwap":1257},"2026-03-06",18.36,18.304,-0.246,{"date":1260,"open":961,"high":756,"low":781,"close":1261,"change":987,"percent_change":353,"volume":831,"transactions":9,"vwap":1261},"2026-03-05",18.55,{"date":1263,"open":781,"high":645,"low":781,"close":645,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":645},"2026-03-04",0.505,2.79,10100,{"date":1268,"open":231,"high":986,"low":1269,"close":1228,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1228},"2026-03-03",17.61,-0.135,-0.74,15000,{"date":1274,"open":1275,"high":933,"low":1276,"close":975,"change":1277,"percent_change":838,"volume":1278,"transactions":9,"vwap":975},"2026-03-02",18.01,17.96,-0.092,4900,{"date":1280,"open":969,"high":774,"low":1188,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-27",18.332,-0.258,-1.39,11500,{"date":1286,"open":781,"high":905,"low":986,"close":905,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":905},"2026-02-26",0.39,2.14,33200,{"date":1291,"open":1180,"high":1118,"low":1292,"close":1118,"change":1293,"percent_change":1294,"volume":1266,"transactions":9,"vwap":1118},"2026-02-25",17.85,0.45,2.54,{"date":1296,"open":1297,"high":1298,"low":1297,"close":231,"change":758,"percent_change":1299,"volume":1300,"transactions":9,"vwap":231},"2026-02-24",17.53,17.835,1.6,43200,{"date":1302,"open":1179,"high":1179,"low":222,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-23",17.47,-0.433,-2.42,9500,{"date":1308,"open":1179,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":724,"transactions":9,"vwap":1311},"2026-02-20",17.955,17.77,17.903,-0.007,-0.04,{"date":1315,"open":1179,"high":1316,"low":231,"close":1317,"change":1318,"percent_change":513,"volume":1319,"transactions":9,"vwap":1317},"2026-02-19",17.92,17.91,0.11,8900,{"date":1321,"open":1322,"high":1323,"low":1172,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-18",17.67,17.97,17.8,0.37,2.12,8800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-17",17.17,17.44,17.049999,17.43,0.19,1.1,55800,{"date":1338,"open":1331,"high":1339,"low":1340,"close":1341,"change":1002,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",17.45,17.16,17.24,-2.32,17500,{"date":1345,"open":1346,"high":1118,"low":1347,"close":1347,"change":838,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-12",18.17,17.65,-2.75,17900,{"date":1351,"open":789,"high":789,"low":1352,"close":977,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":977},"2026-02-11",18.14,-0.365,-1.97,31900,{"date":1357,"open":927,"high":898,"low":927,"close":925,"change":1358,"percent_change":380,"volume":1359,"transactions":9,"vwap":925},"2026-02-10",0.125,12500,{"date":1361,"open":986,"high":1362,"low":986,"close":961,"change":693,"percent_change":1363,"volume":1364,"transactions":9,"vwap":961},"2026-02-09",18.415,1.27,11400,{"date":1366,"open":1213,"high":1367,"low":1213,"close":984,"change":723,"percent_change":42,"volume":1368,"transactions":9,"vwap":984},"2026-02-06",18.229,46900,{"date":1370,"open":774,"high":1140,"low":1371,"close":1147,"change":584,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1147},"2026-02-05",17.9,-2.81,49100,{"date":1375,"open":756,"high":567,"low":934,"close":946,"change":758,"percent_change":1376,"volume":1359,"transactions":9,"vwap":946},"2026-02-04",1.54,{"date":1378,"open":948,"high":948,"low":1379,"close":271,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":271},"2026-02-03",18.059999,-0.273,-1.48,15900,{"date":1384,"open":992,"high":898,"low":948,"close":1385,"change":1386,"percent_change":888,"volume":1387,"transactions":9,"vwap":1385},"2026-02-02",18.493,-0.087,13200,{"date":1389,"open":1390,"high":1390,"low":939,"close":1391,"change":838,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-30",18.87,18.58,-2.62,17600,{"date":1395,"open":769,"high":547,"low":1396,"close":547,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":547},"2026-01-29",18.851,0.02,0.1,12400,{"date":1401,"open":861,"high":530,"low":886,"close":769,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":769},"2026-01-28",-0.125,-0.65,21300,{"date":1406,"open":519,"high":519,"low":340,"close":332,"change":1407,"percent_change":907,"volume":1408,"transactions":9,"vwap":332},"2026-01-27",0.005,9200,{"date":1410,"open":321,"high":349,"low":539,"close":470,"change":104,"percent_change":1097,"volume":1411,"transactions":9,"vwap":470},"2026-01-26",20300,{"date":1413,"open":289,"high":1414,"low":520,"close":340,"change":416,"percent_change":1415,"volume":1416,"transactions":9,"vwap":340},"2026-01-23",19.283,-0.78,19900,{"date":1418,"open":289,"high":1419,"low":289,"close":1420,"change":379,"percent_change":380,"volume":1421,"transactions":9,"vwap":1420},"2026-01-22",19.385,19.27,24400,{"date":1423,"open":470,"high":1424,"low":886,"close":861,"change":1223,"percent_change":1167,"volume":1425,"transactions":9,"vwap":861},"2026-01-21",19.3,16500,{"date":1427,"open":565,"high":481,"low":340,"close":350,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":350},"2026-01-20",-0.383,-1.96,25500,{"date":1432,"open":432,"high":432,"low":623,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-16",19.553,-0.633,-3.14,10600,{"date":1438,"open":433,"high":1439,"low":433,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-15",20.25,20.186,0.247,1.24,16300,{"date":1445,"open":1446,"high":1446,"low":820,"close":1447,"change":1448,"percent_change":1449,"volume":1205,"transactions":9,"vwap":1447},"2026-01-14",19.98,19.939,-0.091,-0.45,{"date":1451,"open":827,"high":827,"low":433,"close":1452,"change":1214,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-13",20.030001,-1.23,8400,{"date":1456,"open":1457,"high":1457,"low":1439,"close":1458,"change":1086,"percent_change":1459,"volume":1289,"transactions":9,"vwap":1458},"2026-01-12",20.48,20.28,-1.17,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1069,"transactions":9,"vwap":1465},"2026-01-09",20.74,20.75,20.51,20.52,-0.13,-0.63,{"date":1469,"open":1439,"high":1470,"low":1439,"close":1471,"change":149,"percent_change":1472,"volume":766,"transactions":9,"vwap":1471},"2026-01-08",20.73,20.65,1.72,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":494,"percent_change":1478,"volume":1436,"transactions":9,"vwap":1477},"2026-01-07",20.71,20.764,20.3,-2.54,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":790,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-06",21,21.055,20.8,20.83,-1.09,22000,{"date":1488,"open":1483,"high":1489,"low":1463,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-05",21.171,21.059999,0.14,0.67,37000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":987,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-02",21.12,21.18,20.824,20.92,-0.29,13500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-31",21.09,21.19,20.98,-0.235,-1.11,63200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-30",21.16,21.24,20.94,21.215,-0.825,-3.74,19500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1521,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1521},"2025-12-29",22.040001,22.08,21.65,-0.08,-0.36,32600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":908,"percent_change":34,"volume":1532,"transactions":9,"vwap":1531},"2025-12-26",22.63,22.059999,22.12,53000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":315,"percent_change":18,"volume":1539,"transactions":9,"vwap":1538},"2025-12-24",21.95,21.995,21.91,21.96,15300,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1535,"change":821,"percent_change":1467,"volume":1020,"transactions":9,"vwap":1535},"2025-12-23",22.07,21.9,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1107,"percent_change":129,"volume":731,"transactions":9,"vwap":1549},"2025-12-22",21.97,22.16,21.945,22.09,{"date":1551,"open":1552,"high":1549,"low":1553,"close":1554,"change":729,"percent_change":1325,"volume":1555,"transactions":9,"vwap":1554},"2025-12-19",21.84,20.63,21.92,86100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1552,"change":1561,"percent_change":617,"volume":1056,"transactions":9,"vwap":1552},"2025-12-18",21.74,22,21.665,0.202,{"date":1563,"open":1564,"high":1521,"low":1565,"close":1565,"change":1566,"percent_change":1235,"volume":1567,"transactions":9,"vwap":1565},"2025-12-17",21.77,21.638,-0.172,9600,{"date":1569,"open":1570,"high":1554,"low":1571,"close":1572,"change":20,"percent_change":20,"volume":1382,"transactions":9,"vwap":1572},"2025-12-16",21.76,21.72,21.81,{"date":1574,"open":1546,"high":1575,"low":1571,"close":1572,"change":1167,"percent_change":1576,"volume":989,"transactions":9,"vwap":1572},"2025-12-15",21.975,-0.73,{"date":1578,"open":1538,"high":1579,"low":1580,"close":1546,"change":1581,"percent_change":124,"volume":1582,"transactions":9,"vwap":1546},"2025-12-12",22.21,21.912,0.087,29300,{"date":1584,"open":1585,"high":1586,"low":1558,"close":1587,"change":1588,"percent_change":134,"volume":1589,"transactions":9,"vwap":1587},"2025-12-11",21.89,21.925,21.883,0.143,6800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1558,"change":119,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1558},"2025-12-10",21.59,21.856,1.16,11200,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1491,"percent_change":134,"volume":1082,"transactions":9,"vwap":1600},"2025-12-09",21.33,21.545,21.49,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1054,"percent_change":1055,"volume":1278,"transactions":9,"vwap":1606},"2025-12-08",21.31,21.39,21.29,21.35,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":343,"volume":1613,"transactions":9,"vwap":1611},"2025-12-05",21.47,21.611,21.336,-0.094,4200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1616,"change":416,"percent_change":822,"volume":877,"transactions":9,"vwap":1616},"2025-12-04",21.43,21.55,21.329,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1363,"volume":1625,"transactions":9,"vwap":1623},"2025-12-03",21.22,21.64,21.58,0.27,26200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1603,"change":1631,"percent_change":139,"volume":1613,"transactions":9,"vwap":1603},"2025-12-02",21.3,21.38,21.271,0.067,{"date":1633,"open":1514,"high":1634,"low":1635,"close":1636,"change":722,"percent_change":1107,"volume":1278,"transactions":9,"vwap":1636},"2025-12-01",21.308,20.89,21.243,{"date":1638,"open":1639,"high":1515,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":831,"transactions":9,"vwap":1640},"2025-11-28",20.93,21.208,0.328,1.57,{"date":1644,"open":1645,"high":1512,"low":1646,"close":1647,"change":1648,"percent_change":380,"volume":823,"transactions":9,"vwap":1647},"2025-11-26",20.56,20.41,20.88,0.142,{"date":1650,"open":827,"high":1463,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-25",20.197,20.738,0.448,2.21,9400,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":907,"percent_change":942,"volume":1661,"transactions":9,"vwap":1660},"2025-11-24",20.5,20.175,20.29,34400,{"date":1663,"open":1452,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1454,"transactions":9,"vwap":1666},"2025-11-21",20.36,19.941,20.26,0.495,2.5,{"date":1670,"open":1439,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-20",20.301,19.74,19.765,-0.269,-1.34,11600,{"date":1678,"open":1679,"high":1679,"low":1446,"close":1680,"change":1681,"percent_change":1624,"volume":981,"transactions":9,"vwap":1680},"2025-11-19",20.17,20.034,0.054,{"date":1683,"open":490,"high":1684,"low":1685,"close":1446,"change":1686,"percent_change":416,"volume":1443,"transactions":9,"vwap":1446},"2025-11-18",20.132,19.791,-0.031,{"date":1688,"open":1689,"high":1660,"low":843,"close":1690,"change":1691,"percent_change":1692,"volume":1676,"transactions":9,"vwap":1690},"2025-11-17",20.22,20.011,-0.304,-1.5,{"date":1694,"open":1695,"high":1646,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-14",20.2,20.086,20.315,-0.206,-1,12000,{"date":1702,"open":1481,"high":1481,"low":1658,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-13",20.521,-0.639,-3.02,8100,{"date":1708,"open":1490,"high":1709,"low":1490,"close":1512,"change":729,"percent_change":144,"volume":1306,"transactions":9,"vwap":1512},"2025-11-12",21.277,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1397,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",21.049999,21.135,21.08,0.004,5300,{"date":1718,"open":1483,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1253,"transactions":9,"vwap":1721},"2025-11-10",21.199,20.61,21.076,0.513,2.49,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1539,"transactions":9,"vwap":1728},"2025-11-07",20.13,20.57,20.563,0.156,0.76,{"date":1732,"open":1733,"high":1484,"low":1734,"close":1735,"change":1428,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-06",20.72,20.4,20.407,-1.84,12100,{"date":1739,"open":1481,"high":1740,"low":1741,"close":1742,"change":988,"percent_change":1743,"volume":1595,"transactions":9,"vwap":1742},"2025-11-05",21.030001,20.78,20.79,-1.56,{"date":1745,"open":1746,"high":1512,"low":1747,"close":1496,"change":1402,"percent_change":362,"volume":1748,"transactions":9,"vwap":1496},"2025-11-04",20.99,20.87,12600,{"date":1750,"open":1621,"high":1751,"low":1505,"close":1752,"change":1753,"percent_change":1086,"volume":1754,"transactions":9,"vwap":1752},"2025-11-03",21.335,21.245,-0.052,38900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":109,"volume":1762,"transactions":9,"vwap":1760},"2025-10-31",21.27,21.4,21.15,21.297,-0.003,20700,{"date":1764,"open":1765,"high":1766,"low":1628,"close":1628,"change":764,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1628},"2025-10-30",21.48,21.544,-1.71,14400,{"date":1770,"open":1771,"high":1559,"low":1623,"close":1772,"change":1525,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-29",21.98,21.67,-1.63,38000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":264,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-28",22.26,22.014999,22.030001,-1.78,16900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1223,"volume":1789,"transactions":9,"vwap":1787},"2025-10-27",22.44,22.48,22.37,22.43,-0.006,57500,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1525,"volume":1795,"transactions":9,"vwap":1793},"2025-10-24",22.74,22.436,-0.082,15400,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-23",22.42,22.73,22.518,0.068,0.3,9800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":144,"volume":981,"transactions":9,"vwap":1809},"2025-10-22",22.36,22.567,22.33,22.45,0.086,{"date":1812,"open":1813,"high":1814,"low":1579,"close":1815,"change":1816,"percent_change":1817,"volume":1154,"transactions":9,"vwap":1815},"2025-10-21",22.23,22.395,22.364,-0.161,-0.71,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":416,"volume":916,"transactions":9,"vwap":1823},"2025-10-20",22.51,22.69,22.441,22.525,-0.033,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-17",22.68,22.735,22.55,22.558,-0.222,-0.97,7800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":225,"volume":1454,"transactions":9,"vwap":1839},"2025-10-16",22.89,22.97,22.65,22.78,-0.071,{"date":1842,"open":1843,"high":1844,"low":1839,"close":1845,"change":1846,"percent_change":513,"volume":1847,"transactions":9,"vwap":1845},"2025-10-15",22.871,22.95,22.851,0.141,6300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":758,"volume":1272,"transactions":9,"vwap":1852},"2025-10-14",22.3,22.82,22.71,0.064,{"date":1855,"open":1856,"high":1799,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-13",22.64,22.433,22.646,0.406,1.83,13100,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":362,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-10",22.76,22.22,22.24,-2.58,92600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1318,"volume":1443,"transactions":9,"vwap":1874},"2025-10-09",22.79,22.96,22.75,22.83,0.024,{"date":1877,"open":1799,"high":1878,"low":1879,"close":1880,"change":1729,"percent_change":1881,"volume":1236,"transactions":9,"vwap":1880},"2025-10-08",22.839,22.596,22.806,0.69,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1838,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1838},"2025-10-07",23.049999,23.14,22.61,-0.628,-2.7,16100,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1283,"volume":1595,"transactions":9,"vwap":1894},"2025-10-06",23.63,23.265,23.278,-0.327,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":693,"volume":882,"transactions":9,"vwap":1900},"2025-10-03",23.51,23.77,23.605,0.055,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1189,"percent_change":700,"volume":1908,"transactions":9,"vwap":1907},"2025-10-02",23.6,23.89,23.37,23.55,47200,{"date":1910,"open":1911,"high":1912,"low":1904,"close":1904,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1904},"2025-10-01",23.66,23.805,-0.271,-1.14,127500,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-30",24.71,23.71,23.871,-0.879,-3.55,33800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-29",24.65,24.767,24.54,24.75,0.215,0.88,7700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":617,"volume":823,"transactions":9,"vwap":1938},"2025-09-26",24.44,24.57,24.308,24.535,0.225,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":304,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-25",24.29,24.401,24.235,24.31,-0.69,5700,{"date":1949,"open":1950,"high":1951,"low":1935,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-24",24.67,24.713,24.48,-0.205,-0.83,17100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1318,"volume":1963,"transactions":9,"vwap":1961},"2025-09-23",24.82,24.95,24.68,24.685,0.026,32100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":56,"volume":1971,"transactions":9,"vwap":1969},"2025-09-22",24.47,24.69,24.45,24.659,0.289,10400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1142,"percent_change":1097,"volume":1443,"transactions":9,"vwap":1975},"2025-09-19",24.26,24.37,24.24,{"date":1978,"open":1979,"high":1966,"low":1980,"close":1981,"change":1982,"percent_change":-6,"volume":766,"transactions":9,"vwap":1981},"2025-09-18",24.39,24.209,24.295,-0.001,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1832,"volume":1069,"transactions":9,"vwap":1987},"2025-09-17",24.5,24.18,24.296,-0.239,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1938,"change":722,"percent_change":1491,"volume":1700,"transactions":9,"vwap":1938},"2025-09-16",24.59,24.62,24.46,{"date":1995,"open":1996,"high":1926,"low":1985,"close":1985,"change":1997,"percent_change":104,"volume":1998,"transactions":9,"vwap":1985},"2025-09-15",24.52,0.015,17700,{"date":2000,"open":2001,"high":2001,"low":1968,"close":2002,"change":995,"percent_change":1767,"volume":2003,"transactions":9,"vwap":2002},"2025-09-12",24.79,24.485,23700,{"date":2005,"open":2006,"high":2006,"low":1918,"close":2007,"change":104,"percent_change":577,"volume":1082,"transactions":9,"vwap":2007},"2025-09-11",24.94,24.91,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-10",24.98,25.0090008,24.85,-0.149,-0.6,10900,{"date":2017,"open":62,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":380,"volume":2022,"transactions":9,"vwap":2020},"2025-09-09",25.040001,24.873,24.999,0.168,21200,{"date":2024,"open":2025,"high":2026,"low":1967,"close":2027,"change":2028,"percent_change":2029,"volume":2015,"transactions":9,"vwap":2027},"2025-09-08",25.049999,25.08,24.831,-0.154,-0.62,{"date":2031,"open":2032,"high":2026,"low":2033,"close":2034,"change":2035,"percent_change":1730,"volume":1655,"transactions":9,"vwap":2034},"2025-09-05",25.02,24.74,24.985,0.189,{"date":2037,"open":2033,"high":2038,"low":1936,"close":2039,"change":2040,"percent_change":139,"volume":1567,"transactions":9,"vwap":2039},"2025-09-04",24.799,24.796,0.078,{"date":2042,"open":2043,"high":2044,"low":1991,"close":2045,"change":2046,"percent_change":1334,"volume":1567,"transactions":9,"vwap":2045},"2025-09-03",24.7,24.892,24.718,0.048,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1950,"change":2051,"percent_change":2052,"volume":1154,"transactions":9,"vwap":1950},"2025-09-02",25.19,24.38,-0.54,-2.14,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1214,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-29",25.26,25.011999,25.21,-0.98,20100,{"date":2061,"open":2062,"high":173,"low":2063,"close":2064,"change":2065,"percent_change":455,"volume":2066,"transactions":9,"vwap":2064},"2025-08-28",25.36,25.35,25.46,0.21,15700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":119,"percent_change":42,"volume":2073,"transactions":9,"vwap":2072},"2025-08-27",25.07,25.29,25.059999,25.25,17000,{"date":2075,"open":2076,"high":62,"low":2077,"close":62,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":62},"2025-08-26",24.92,24.88,0.176,0.71,10200,{"date":2082,"open":2032,"high":2083,"low":2084,"close":2084,"change":837,"percent_change":1002,"volume":2085,"transactions":9,"vwap":2084},"2025-08-25",25.1,24.824,23300,{"date":2087,"open":2088,"high":2006,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1199,"transactions":9,"vwap":2090},"2025-08-22",24.51,24.49,24.925,0.474,1.94,{"date":2094,"open":2095,"high":2002,"low":2095,"close":2096,"change":2097,"percent_change":513,"volume":2098,"transactions":9,"vwap":2096},"2025-08-21",24.34,24.451,0.151,14800,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":723,"percent_change":715,"volume":972,"transactions":9,"vwap":2103},"2025-08-20",24.1,24.32,24.3,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":1003,"transactions":9,"vwap":2108},"2025-08-19",24.269,24.27,24.12,-0.212,-0.87,{"date":2112,"open":2113,"high":1952,"low":2113,"close":2114,"change":2115,"percent_change":315,"volume":2116,"transactions":9,"vwap":2114},"2025-08-18",24.25,24.332,0.002,16400,{"date":2118,"open":2119,"high":1979,"low":2120,"close":2121,"change":2122,"percent_change":864,"volume":1013,"transactions":9,"vwap":2121},"2025-08-15",24.11,23.82,24.33,0.158,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":523,"volume":1932,"transactions":9,"vwap":2128},"2025-08-14",24.01,24.223,23.86,24.172,-0.118,{"date":2131,"open":2125,"high":1942,"low":2132,"close":1942,"change":942,"percent_change":513,"volume":1319,"transactions":9,"vwap":1942},"2025-08-13",24.00099945,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1454,"transactions":9,"vwap":2136},"2025-08-12",23.87,24.14,0.279,1.17,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1436,"transactions":9,"vwap":2144},"2025-08-11",23.79,23.95,23.73,23.861,0.081,0.34,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-08",24,23.72,23.78,-0.385,-1.59,10700,{"date":2156,"open":1968,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1193,"volume":1932,"transactions":9,"vwap":2159},"2025-08-07",24.6,24.063999,24.165,-0.185,{"date":2162,"open":2103,"high":2163,"low":2164,"close":2165,"change":104,"percent_change":119,"volume":1847,"transactions":9,"vwap":2165},"2025-08-06",24.4,24.02,24.35,{"date":2167,"open":1966,"high":1966,"low":2125,"close":1942,"change":2168,"percent_change":304,"volume":1861,"transactions":9,"vwap":1942},"2025-08-05",-0.042,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2114,"change":2173,"percent_change":2174,"volume":2154,"transactions":9,"vwap":2114},"2025-08-04",24.22,24.382,0.262,1.09,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1167,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-01",23.9,24.07,23.57,-0.66,29400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2184,"change":907,"percent_change":707,"volume":1272,"transactions":9,"vwap":2184},"2025-07-31",24.23,24.325,24.16,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2146,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-30",23.94,24.389,24.2,1.42,11800,{"date":2195,"open":2196,"high":2108,"low":2197,"close":2127,"change":1466,"percent_change":2051,"volume":2198,"transactions":9,"vwap":2127},"2025-07-29",24.09,23.85,27800,{"date":2200,"open":2186,"high":2201,"low":2142,"close":2202,"change":1190,"percent_change":1508,"volume":2203,"transactions":9,"vwap":2202},"2025-07-28",24.19,23.99,14900,{"date":2205,"open":2206,"high":2207,"low":2206,"close":1974,"change":908,"percent_change":134,"volume":2208,"transactions":9,"vwap":1974},"2025-07-25",23.81,24.319,68000,{"date":2210,"open":2095,"high":2211,"low":2101,"close":2101,"change":2212,"percent_change":2213,"volume":1613,"transactions":9,"vwap":2101},"2025-07-24",24.439,-0.288,-1.18,{"date":2215,"open":1974,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":1567,"transactions":9,"vwap":2216},"2025-07-23",24.388,24.118,0.205,0.85,{"date":2221,"open":2201,"high":2171,"low":2222,"close":2223,"change":2224,"percent_change":380,"volume":1144,"transactions":9,"vwap":2223},"2025-07-22",24.025,24.183,0.163,{"date":2226,"open":2178,"high":2191,"low":2164,"close":2164,"change":821,"percent_change":592,"volume":2227,"transactions":9,"vwap":2164},"2025-07-21",9300,{"date":2229,"open":2165,"high":2230,"low":2186,"close":2186,"change":2231,"percent_change":283,"volume":1539,"transactions":9,"vwap":2186},"2025-07-18",24.365,-0.325,{"date":2233,"open":2101,"high":2234,"low":2101,"close":2002,"change":2235,"percent_change":2236,"volume":2203,"transactions":9,"vwap":2002},"2025-07-17",24.539,0.332,1.37,{"date":2238,"open":2178,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1730,"volume":1971,"transactions":9,"vwap":2241},"2025-07-16",24.234,23.96,24.153,0.181,{"date":2244,"open":2113,"high":2113,"low":2245,"close":2246,"change":2247,"percent_change":822,"volume":1194,"transactions":9,"vwap":2246},"2025-07-15",23.92,23.972,-0.168,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2136,"change":315,"percent_change":2253,"volume":1387,"transactions":9,"vwap":2136},"2025-07-14",24.049999,24.21,23.84,0.04,{"date":2255,"open":2050,"high":2050,"low":2256,"close":2257,"change":1086,"percent_change":2058,"volume":2258,"transactions":9,"vwap":2257},"2025-07-11",24.059999,24.13,30000,{"date":2260,"open":2113,"high":1975,"low":2239,"close":1975,"change":1223,"percent_change":2261,"volume":1833,"transactions":9,"vwap":1975},"2025-07-10",-0.12,{"date":2263,"open":2257,"high":2163,"low":2264,"close":2163,"change":1143,"percent_change":915,"volume":1069,"transactions":9,"vwap":2163},"2025-07-09",24.105,{"date":2266,"open":2267,"high":2202,"low":2268,"close":2202,"change":139,"percent_change":2269,"volume":1932,"transactions":9,"vwap":2202},"2025-07-08",23.76,23.726,1.35,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":1205,"transactions":9,"vwap":2274},"2025-07-07",23.56,23.769,23.67,-0.18,-0.75,{"date":2278,"open":2151,"high":2279,"low":2280,"close":2197,"change":379,"percent_change":2281,"volume":964,"transactions":9,"vwap":2197},"2025-07-03",23.895,23.7,0.55,{"date":2283,"open":2143,"high":2284,"low":1892,"close":2150,"change":887,"percent_change":2285,"volume":1069,"transactions":9,"vwap":2150},"2025-07-02",23.788,-0.38,{"date":2287,"open":2143,"high":2149,"low":2143,"close":2206,"change":104,"percent_change":119,"volume":1003,"transactions":9,"vwap":2206},"2025-07-01",{"date":2289,"open":1911,"high":2290,"low":2291,"close":2290,"change":942,"percent_change":2292,"volume":1247,"transactions":9,"vwap":2290},"2025-06-30",23.75,23.59,0.64,{"date":2294,"open":2295,"high":1904,"low":2296,"close":1904,"change":2065,"percent_change":63,"volume":2297,"transactions":9,"vwap":1904},"2025-06-27",23.29,23.28,19000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":2092,"volume":2304,"transactions":9,"vwap":2301},"2025-06-26",23.19,23.39,23.16,0.446,11700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":798,"volume":2312,"transactions":9,"vwap":2310},"2025-06-25",23.030001,23.2,22.94,22.944,-0.106,25200,{"date":2314,"open":1839,"high":2315,"low":2316,"close":1884,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1884},"2025-06-24",23.07,22.728,0.6,2.67,41300,{"date":2321,"open":2322,"high":1809,"low":2323,"close":1809,"change":2065,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1809},"2025-06-23",22.049999,21.585,0.94,25700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":1866,"change":2331,"percent_change":214,"volume":2332,"transactions":9,"vwap":1866},"2025-06-20",22.39,22.54,22.214,-0.128,25100,{"date":2334,"open":2335,"high":1857,"low":2336,"close":2337,"change":2338,"percent_change":1492,"volume":1032,"transactions":9,"vwap":2337},"2025-06-18",22.19,22.18,22.368,0.148,{"date":2340,"open":2341,"high":2342,"low":2341,"close":1865,"change":2343,"percent_change":225,"volume":2344,"transactions":9,"vwap":1865},"2025-06-17",22.1,22.41,-0.07,31200,{"date":2346,"open":1530,"high":2347,"low":1530,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-16",22.49,22.29,0.565,2.6,24200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1032,"transactions":9,"vwap":2357},"2025-06-13",21.93,21.99,21.6,21.725,-0.485,-2.18,{"date":2361,"open":1554,"high":1579,"low":1554,"close":1579,"change":1097,"percent_change":2192,"volume":1199,"transactions":9,"vwap":1579},"2025-06-12",{"date":2363,"open":2364,"high":2365,"low":2364,"close":1543,"change":1398,"percent_change":2366,"volume":2015,"transactions":9,"vwap":1543},"2025-06-11",21.82,22.065001,0.46,{"date":2368,"open":1765,"high":2369,"low":1765,"close":2369,"change":2370,"percent_change":2371,"volume":1247,"transactions":9,"vwap":2369},"2025-06-10",21.8,0.355,1.66,{"date":2373,"open":2374,"high":1609,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1501,"transactions":9,"vwap":2375},"2025-06-09",21.21,21.445,0.135,0.63,{"date":2379,"open":2380,"high":1603,"low":2380,"close":1603,"change":371,"percent_change":770,"volume":865,"transactions":9,"vwap":1603},"2025-06-06",21.07,{"date":2382,"open":1714,"high":2383,"low":1506,"close":2384,"change":2385,"percent_change":1467,"volume":2386,"transactions":9,"vwap":2384},"2025-06-05",21.23,20.997,-0.133,7400,{"date":2388,"open":1746,"high":2389,"low":2390,"close":2389,"change":723,"percent_change":2391,"volume":1359,"transactions":9,"vwap":2389},"2025-06-04",21.13,20.929,0.86,{"date":2393,"open":2394,"high":1481,"low":2394,"close":2395,"change":1223,"percent_change":821,"volume":1364,"transactions":9,"vwap":2395},"2025-06-03",20.77,20.95,{"date":2397,"open":2398,"high":2380,"low":2399,"close":1506,"change":2400,"percent_change":283,"volume":2080,"transactions":9,"vwap":1506},"2025-06-02",21.040001,20.861,-0.283,{"date":2402,"open":2398,"high":2403,"low":2404,"close":2405,"change":1794,"percent_change":2285,"volume":2227,"transactions":9,"vwap":2405},"2025-05-30",21.272,21.02,21.263,{"date":2407,"open":1628,"high":2408,"low":2409,"close":2410,"change":104,"percent_change":758,"volume":738,"transactions":9,"vwap":2410},"2025-05-29",21.44,21.2,21.345,{"date":2412,"open":1497,"high":2413,"low":1497,"close":2414,"change":2415,"percent_change":815,"volume":2416,"transactions":9,"vwap":2414},"2025-05-28",21.42,21.285,-0.065,58200,{"date":2418,"open":1603,"high":1629,"low":1714,"close":1606,"change":577,"percent_change":2419,"volume":1364,"transactions":9,"vwap":1606},"2025-05-27",1.14,{"date":2421,"open":1463,"high":2409,"low":2422,"close":2423,"change":2424,"percent_change":1287,"volume":1114,"transactions":9,"vwap":2423},"2025-05-23",20.597,21.11,0.082,{"date":2426,"open":1635,"high":1712,"low":1647,"close":2427,"change":2428,"percent_change":1325,"volume":1589,"transactions":9,"vwap":2427},"2025-05-22",21.028,0.077,{"date":2430,"open":2409,"high":2431,"low":1514,"close":2432,"change":988,"percent_change":2433,"volume":724,"transactions":9,"vwap":2432},"2025-05-21",21.344,20.951,-1.55,{"date":2435,"open":2436,"high":2436,"low":1505,"close":2437,"change":2438,"percent_change":1235,"volume":2439,"transactions":9,"vwap":2437},"2025-05-20",21.36,21.281,-0.169,21800,{"date":2441,"open":1621,"high":2442,"low":2443,"close":2442,"change":1334,"percent_change":2444,"volume":877,"transactions":9,"vwap":2442},"2025-05-19",21.45,21.014999,0.89,{"date":2446,"open":2447,"high":2448,"low":1759,"close":2447,"change":1189,"percent_change":790,"volume":2449,"transactions":9,"vwap":2447},"2025-05-16",21.26,21.355,50800,{"date":2451,"open":2442,"high":2442,"low":1513,"close":1603,"change":1167,"percent_change":2276,"volume":1861,"transactions":9,"vwap":1603},"2025-05-15",{"date":2453,"open":1758,"high":1600,"low":2448,"close":1609,"change":729,"percent_change":1325,"volume":2015,"transactions":9,"vwap":1609},"2025-05-14",{"date":2455,"open":2383,"high":1609,"low":2409,"close":1604,"change":2456,"percent_change":2236,"volume":1127,"transactions":9,"vwap":1604},"2025-05-13",0.29,{"date":2458,"open":1639,"high":2447,"low":1639,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-12",21.1,0.455,2.2,18100,{"date":2464,"open":1470,"high":1747,"low":2465,"close":2466,"change":2467,"percent_change":2366,"volume":2227,"transactions":9,"vwap":2466},"2025-05-09",20.611,20.645,0.095,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":784,"volume":2475,"transactions":9,"vwap":2473},"2025-05-08",20.58,20.731,20.45,20.55,-0.175,27000,{"date":2477,"open":2478,"high":2479,"low":1553,"close":2480,"change":1222,"percent_change":902,"volume":865,"transactions":9,"vwap":2480},"2025-05-07",20.68,20.755,20.725,{"date":2482,"open":2483,"high":2483,"low":2484,"close":1470,"change":1524,"percent_change":2285,"volume":2485,"transactions":9,"vwap":1470},"2025-05-06",20.76,20.453,8700,{"date":2487,"open":2488,"high":1747,"low":2489,"close":2490,"change":2491,"percent_change":1363,"volume":2492,"transactions":9,"vwap":2490},"2025-05-05",20.49,20.43,20.81,0.26,115900,{"date":2494,"open":1664,"high":1470,"low":2495,"close":2473,"change":2496,"percent_change":1288,"volume":1013,"transactions":9,"vwap":2473},"2025-05-02",20.247,0.431,{"date":2498,"open":1452,"high":2499,"low":433,"close":2500,"change":2501,"percent_change":715,"volume":989,"transactions":9,"vwap":2500},"2025-05-01",20.14,20.119,0.149,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1736,"volume":1454,"transactions":9,"vwap":2507},"2025-04-30",20.049999,20.094999,19.87,19.97,-0.374,{"date":2510,"open":2499,"high":2511,"low":2499,"close":2511,"change":2512,"percent_change":114,"volume":916,"transactions":9,"vwap":2511},"2025-04-29",20.344,0.227,{"date":2514,"open":2515,"high":2516,"low":2507,"close":2517,"change":2424,"percent_change":1143,"volume":1120,"transactions":9,"vwap":2517},"2025-04-28",20.09,20.299,20.117,{"date":2519,"open":403,"high":2520,"low":452,"close":2521,"change":2522,"percent_change":2523,"volume":2485,"transactions":9,"vwap":2521},"2025-04-25",20.33,20.035,0.195,0.98,{"date":2525,"open":2526,"high":2526,"low":453,"close":490,"change":1189,"percent_change":1214,"volume":1132,"transactions":9,"vwap":490},"2025-04-24",19.85,{"date":2528,"open":2529,"high":1689,"low":311,"close":2530,"change":941,"percent_change":1491,"volume":2015,"transactions":9,"vwap":2530},"2025-04-23",19.72,19.89,{"date":178,"open":280,"high":2532,"low":280,"close":2533,"change":2534,"percent_change":2535,"volume":1026,"transactions":9,"vwap":2533},19.974,19.862,0.362,1.86]