[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRRR":3,"homepage-market-summary":27,"stock-historical-BRRR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BRRR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Coinshares Bitcoin ETF Common Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.77,24.46,24.56,23.68,23.86,-0.09,-0.38,49914.651828,35.7,16.37,283949.3413301355,38.3,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"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":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},261728,95530584.673864,-8.26,"2025-04-22",[178,181,190,200,210,219,230,239,250,260,270,280,290,301,312,322,333,344,353,364,374,382,392,403,412,421,429,440,449,456,466,477,487,497,508,519,528,538,547,556,566,573,582,593,604,613,624,633,640,649,659,668,677,687,697,705,713,723,731,741,750,758,767,773,779,787,795,802,810,816,822,829,837,843,847,853,861,870,875,881,889,894,900,907,912,920,928,936,945,954,961,967,976,984,991,995,999,1007,1015,1022,1029,1038,1045,1053,1059,1068,1077,1084,1091,1096,1101,1106,1111,1119,1127,1132,1139,1144,1152,1160,1166,1174,1182,1188,1196,1205,1214,1221,1229,1236,1244,1249,1257,1264,1272,1279,1284,1291,1299,1305,1312,1320,1325,1332,1339,1346,1352,1358,1366,1374,1379,1385,1391,1397,1401,1408,1416,1420,1428,1435,1443,1449,1454,1461,1467,1474,1480,1488,1493,1501,1507,1514,1522,1530,1536,1544,1551,1557,1566,1573,1579,1588,1596,1603,1608,1613,1621,1628,1636,1642,1646,1652,1657,1664,1670,1677,1686,1695,1702,1708,1715,1723,1731,1737,1745,1752,1760,1768,1774,1783,1791,1799,1806,1813,1820,1826,1831,1838,1846,1853,1861,1870,1878,1886,1895,1903,1912,1919,1926,1935,1941,1949,1958,1965,1972,1981,1988,1995,2003,2011,2019,2027,2034,2041,2050,2059,2067,2073,2081,2089,2097,2106,2115,2123,2130,2137,2141,2150,2159,2166,2173,2181,2187,2196,2203,2208,2215,2220,2227,2232,2239,2246,2250,2256,2261,2268,2274,2281,2286,2294,2298,2304,2310,2315,2324,2329,2338,2346,2351,2356,2360,2367,2373,2378,2382,2390,2397,2401,2407,2413,2420,2427,2433,2440,2445,2451,2456,2461,2467,2473,2478,2482,2489,2497,2501,2505,2512,2518,2524,2530,2536,2543,2551,2558,2563,2570,2577,2583,2591,2597,2602,2607,2613,2619,2626,2631,2639,2645,2651,2655,2660,2665,2672,2676,2680,2684,2693,2698,2704,2709,2717,2721,2728,2736,2744,2749,2755,2762,2768,2773,2780,2786,2790,2796,2804],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},273,24.0126,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":139,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.62,23.97,23.59,1.36,22389.039577,170,23.7434,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":109,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.01,24.11,23.5,23.54,-0.04,41818.107475,247,23.6515,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",23.76,23.37,23.55,0.05,0.21,35561.582968,180,23.563,{"date":211,"open":204,"high":212,"low":213,"close":194,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",23.72,23.35,-0.178,-0.75,25591.362543,206,23.5663,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",23.65,23.71,23.43,23.678,-0.092,-0.39,41503.880804,290,23.6652,{"date":231,"open":232,"high":233,"low":204,"close":14,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.675,23.91,-0.06,-0.25,36730.471083,248,23.7097,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.1,24.1399,23.64,23.83,-0.47,-1.93,57651.411456,399,23.8004,{"date":251,"open":252,"high":253,"low":193,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",24.26,24.4,24.3,-0.1039,-0.43,38968.683317,240,24.266,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",23.92,24.48,24.4039,1.5099,6.6,43219.981267,438,24.1843,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",22,22.9299,22.894,1.324,6.14,167826.527208,797,22.5472,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",21.4,21.63,21.57,0.16,0.75,9636.197855,141,21.5596,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",21.3201,21.43,21.25,21.41,-0.03,-0.14,52929.064238,171,21.3881,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",21.66,21.67,21.29,21.44,-0.83,-3.73,46341.009791,358,21.5539,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",21.95,22.34,22.27,0.4827,2.22,53681.868015,406,22.1609,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",22.1792,22.36,21.71,21.7873,0.0573,0.26,66196.25318,294,21.877,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",21.7,21.795,21.69,21.73,-0.32,-1.45,26031.377672,183,21.7288,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":234,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",22.42,22.03,22.05,-0.27,11639.046811,189,22.203,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",22.06,22.23,21.87,22.11,-0.4,-1.78,35859.053992,313,22.0506,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.35,22.51,22.3,-0.55,-2.39,39651.320614,285,22.3958,{"date":375,"open":358,"high":376,"low":358,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",23.06,1.26,5.78,77489.074372,519,22.7515,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":205,"volume":389,"transactions":390,"vwap":391},"2026-09-02",21.64,21.81,21.59,21.8,0.01,21256.546829,154,21.6884,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",21.94,22.1,21.55,21.79,-0.44,-1.98,74965.359409,396,21.889,{"date":404,"open":405,"high":406,"low":407,"close":356,"change":408,"percent_change":409,"volume":410,"transactions":310,"vwap":411},"2026-08-31",21.97,22.31,21.91,0.3687,1.69,51040.329652,22.1582,{"date":413,"open":406,"high":414,"low":397,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",22.5,21.8613,-0.6687,-2.97,48634.502324,319,22.2762,{"date":422,"open":366,"high":423,"low":406,"close":424,"change":124,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",22.79,22.53,1.81,46692.340938,470,22.6098,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",22.07,22.16,21.9501,22.13,-0.13,-0.58,9994.06209,233,22.121,{"date":441,"open":442,"high":443,"low":347,"close":444,"change":205,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",22.18,22.4,22.26,0.23,19805.138575,254,22.2756,{"date":450,"open":316,"high":367,"low":451,"close":452,"change":49,"percent_change":453,"volume":454,"transactions":268,"vwap":455},"2026-08-24",22.1877,22.21,2.26,33510.945803,22.2309,{"date":457,"open":458,"high":394,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",21.74,21.5,21.72,1.23,6,78417.853765,579,21.7769,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",20.27,20.55,20.07,20.49,1.21,6.28,73336.840039,572,20.3038,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",18.31,19.63,19.28,1.07,5.88,160195.273208,830,19.0988,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",18.15,18.32,18.21,0.1,0.55,62154.641119,388,18.265,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",17.95,18.195,17.91,18.11,0.387,2.18,26738.899943,238,18.074,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",17.64,17.8,17.62,17.723,-0.127,-0.71,20283.228197,185,17.7287,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":109,"percent_change":234,"volume":525,"transactions":526,"vwap":527},"2026-08-13",17.89,18.01,17.72,17.85,22473.337043,169,17.8717,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",18,17.84,17.86,-0.02,-0.11,11638.798015,152,17.8958,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":307,"volume":544,"transactions":545,"vwap":546},"2026-08-11",18.07,17.82,17.88,-0.15,14416.632733,146,17.914,{"date":548,"open":549,"high":549,"low":530,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",18.29,18.03,-0.2773,-1.51,17936.63203,191,18.0962,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",18.4125,18.19,18.3073,0.1573,0.87,18421.657749,200,18.2927,{"date":567,"open":540,"high":479,"low":540,"close":489,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",-0.12,-0.66,44394.596926,291,18.1644,{"date":574,"open":575,"high":549,"low":530,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",18.05,18.27,0.17,0.94,79456.270055,353,18.2282,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",17.98,18.14,17.93,18.1,0.11,0.61,38874.234837,373,18.0502,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",17.66,18.04,17.61,17.99,0.27,1.52,71592.42278,500,17.9429,{"date":605,"open":501,"high":606,"low":607,"close":523,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",17.94,17.58,-0.53,-2.9,102467.013141,754,17.7307,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",18.225,18.34,18.2,18.25,0.33,1.84,68509.337172,374,18.2766,{"date":625,"open":626,"high":627,"low":521,"close":628,"change":629,"percent_change":226,"volume":630,"transactions":631,"vwap":632},"2026-07-29",18.09,18.2036,17.92,-0.07,55517.904726,436,17.9953,{"date":634,"open":541,"high":596,"low":635,"close":598,"change":339,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",17.73,-1.75,34375.816654,295,17.9503,{"date":641,"open":642,"high":643,"low":585,"close":479,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",18.28,18.5,0.2243,1.24,54531.983985,439,18.3145,{"date":650,"open":651,"high":652,"low":499,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",18.12,18.145,18.0857,-0.1742,-0.95,52433.530889,335,18.0831,{"date":660,"open":661,"high":661,"low":491,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",18.37,18.2599,-0.3101,-1.67,37345.187816,372,18.2827,{"date":669,"open":643,"high":670,"low":643,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",18.69,18.57,-0.16,-0.85,48911.420943,389,18.5861,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":666,"vwap":686},"2026-07-21",18.71,18.87,18.62,18.73,0.37,2.02,36620.511019,18.7321,{"date":688,"open":689,"high":690,"low":575,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",18.17,18.5293,18.36,0.2847,1.58,76166.732437,497,18.3264,{"date":698,"open":512,"high":699,"low":512,"close":700,"change":701,"percent_change":297,"volume":702,"transactions":703,"vwap":704},"2026-07-17",18.13,18.0753,-0.0247,48298.301107,363,17.9663,{"date":706,"open":699,"high":576,"low":707,"close":587,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",18.025,-0.2,-1.09,114922.383656,337,18.1072,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":588,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",18.45,18.49,18.26,18.3,0.6,46098.976776,473,18.3462,{"date":724,"open":725,"high":479,"low":726,"close":559,"change":134,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",17.97,17.915,3.76,77894.632828,609,18.1714,{"date":732,"open":733,"high":523,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",17.67,17.41,17.53,-0.485,-2.69,93730.43059,535,17.5211,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",18.08,18.23,17.96,18.014999,0.185,1.04,162400,{"date":751,"open":752,"high":542,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",17.665,17.6,17.83,0.29,1.65,58400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",17.432,17.57,17.33,17.54,-0.45,-2.5,83300,{"date":768,"open":769,"high":626,"low":770,"close":598,"change":771,"percent_change":588,"volume":772,"transactions":9,"vwap":598},"2026-07-07",17.76,17.65,0.02,140400,{"date":774,"open":762,"high":522,"low":775,"close":725,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":725},"2026-07-06",17.28,0.64,3.69,239800,{"date":780,"open":781,"high":782,"low":783,"close":762,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":762},"2026-07-02",17.39,17.5,17.24,0.43,2.54,104400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":149,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",16.56,17.049999,16.52,16.9,2.11,78400,{"date":796,"open":92,"high":797,"low":798,"close":799,"change":245,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",16.65,16.38,16.55,-2.76,107800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":114,"volume":809,"transactions":9,"vwap":807},"2026-06-29",16.85,17.08,16.63,17.02,0.19,191300,{"date":811,"open":812,"high":790,"low":812,"close":813,"change":814,"percent_change":129,"volume":815,"transactions":9,"vwap":813},"2026-06-26",16.57,16.83,0.13,264000,{"date":817,"open":783,"high":783,"low":23,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",16.7,-0.17,-1.01,425400,{"date":823,"open":734,"high":824,"low":797,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",17.44,16.87,-0.69,-3.93,171700,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",17.46,17.68,17.56,-0.6,-3.3,54700,{"date":838,"open":616,"high":839,"low":587,"close":840,"change":784,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-22",18.475,18.16,2.43,122800,{"date":844,"open":502,"high":699,"low":735,"close":635,"change":20,"percent_change":845,"volume":846,"transactions":9,"vwap":635},"2026-06-18",-2.1,1052100,{"date":848,"open":849,"high":679,"low":850,"close":502,"change":359,"percent_change":851,"volume":852,"transactions":9,"vwap":502},"2026-06-17",18.33,18.049999,-2.16,206700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":349,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-16",18.605,18.65,18.44,18.51,-1.44,43900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",18.835,18.96,18.68,18.78,0.85,4.74,115000,{"date":871,"open":532,"high":489,"low":872,"close":586,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":586},"2026-06-12",17.78,0,192500,{"date":876,"open":877,"high":530,"low":833,"close":586,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":586},"2026-06-11",17.69,0.48,2.75,194100,{"date":882,"open":781,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",17.71,17.36,17.45,-0.05,-0.29,168900,{"date":890,"open":833,"high":512,"low":891,"close":782,"change":20,"percent_change":892,"volume":893,"transactions":9,"vwap":782},"2026-06-09",17.12,-2.13,374600,{"date":895,"open":628,"high":502,"low":896,"close":542,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":542},"2026-06-08",17.845,0.89,5.24,354500,{"date":901,"open":782,"high":763,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",16.67,16.99,-0.92,-5.14,671900,{"date":908,"open":541,"high":689,"low":635,"close":501,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":501},"2026-06-04",-0.52,-2.82,441000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":909,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",18.82,18.925,18.38,18.43,-2.74,271300,{"date":921,"open":922,"high":923,"low":679,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",19.43,19.445,18.95,-1.2,-5.96,399000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":369,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",20.25,20.28,19.9,20.15,-2.66,412500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",20.56,20.94,20.42,20.7,0.03,0.15,437300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",20.58,20.76,20.43,20.67,-0.46,-2.18,278500,{"date":955,"open":956,"high":294,"low":957,"close":958,"change":349,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-27",21.15,21.030001,21.13,-1.26,155300,{"date":962,"open":963,"high":272,"low":964,"close":282,"change":965,"percent_change":814,"volume":966,"transactions":9,"vwap":282},"2026-05-26",21.62,21.33,0.027,439600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",21.765,21.78,21.32,21.373,-0.521,-2.38,137800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":104,"volume":983,"transactions":9,"vwap":981},"2026-05-21",21.77,22.01,21.6,21.894,0.014,157200,{"date":985,"open":978,"high":394,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",21.68,21.88,0.24,1.11,297800,{"date":992,"open":284,"high":326,"low":993,"close":384,"change":533,"percent_change":19,"volume":994,"transactions":9,"vwap":384},"2026-05-19",21.46,119300,{"date":996,"open":986,"high":335,"low":293,"close":303,"change":997,"percent_change":609,"volume":998,"transactions":9,"vwap":303},"2026-05-18",-0.647,132700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",22.54,22.17,22.307,-0.663,-2.89,65400,{"date":1008,"open":367,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",23.14,22.43,22.97,0.53,2.36,166600,{"date":1016,"open":1017,"high":1017,"low":452,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",22.545,22.44,-0.36,-1.58,178500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":339,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",22.72,22.8,22.515,-1.38,244200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-11",22.89,23.16,22.69,23.12,0.521,2.31,189200,{"date":1039,"open":1040,"high":1041,"low":346,"close":1042,"change":1043,"percent_change":886,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",22.49,22.67,22.599,-0.011,77000,{"date":1046,"open":1047,"high":1048,"low":1010,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",22.82,22.825,22.61,-0.37,-1.61,333400,{"date":1054,"open":1055,"high":1034,"low":1031,"close":1056,"change":886,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-06",23.11,22.98,-0.22,182000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",22.99,23.049999,22.84,23.030001,0.44,1.95,68500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",22.28,22.76,22.14,22.59,0.458,2.07,213900,{"date":1078,"open":1079,"high":1070,"low":1080,"close":1081,"change":1082,"percent_change":879,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",22.08,22.030001,22.132,0.592,107400,{"date":1085,"open":459,"high":1086,"low":1087,"close":1088,"change":119,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",21.61,21.45,21.54,1.17,51500,{"date":1092,"open":337,"high":337,"low":958,"close":305,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":305},"2026-04-29",-0.24,-1.11,170500,{"date":1097,"open":1098,"high":1088,"low":1099,"close":1098,"change":543,"percent_change":826,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",21.53,21.335,79900,{"date":1102,"open":407,"high":1103,"low":284,"close":986,"change":1057,"percent_change":1104,"volume":1105,"transactions":9,"vwap":986},"2026-04-27",22.059999,-1,372600,{"date":1107,"open":431,"high":431,"low":1108,"close":1109,"change":533,"percent_change":19,"volume":1110,"transactions":9,"vwap":1109},"2026-04-24",21.83,21.9,106300,{"date":1112,"open":1109,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",22.2,21.715,21.92,-0.348,-1.56,180300,{"date":1120,"open":1121,"high":346,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",22.15,22.103,22.268,1.118,5.29,105000,{"date":1128,"open":293,"high":980,"low":1129,"close":956,"change":226,"percent_change":1130,"volume":1131,"transactions":9,"vwap":956},"2026-04-21",21.11,-1.81,61800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1088,"change":1137,"percent_change":552,"volume":1138,"transactions":9,"vwap":1088},"2026-04-20",21.22,21.58,21.09,-0.33,107700,{"date":1140,"open":963,"high":395,"low":1141,"close":357,"change":719,"percent_change":1142,"volume":1143,"transactions":9,"vwap":357},"2026-04-17",21.51,2.82,772000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":492,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",21.17,21.271,20.65,21.27,0.47,130800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1146,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1146},"2026-04-15",20.96,21.24,20.77,0.2,0.95,175300,{"date":1161,"open":957,"high":1162,"low":1163,"close":1164,"change":329,"percent_change":377,"volume":1165,"transactions":9,"vwap":1164},"2026-04-14",21.48,20.85,20.97,197300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":577,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",20.08,20.73,19.99,20.71,0.035,177300,{"date":1175,"open":940,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",20.69,20.3,20.675,0.325,1.6,134800,{"date":1183,"open":470,"high":1184,"low":1185,"close":1186,"change":206,"percent_change":748,"volume":1187,"transactions":9,"vwap":1186},"2026-04-09",20.47,19.89,20.35,126200,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",20.31,19.94,20.14,0.67,3.44,249900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",19.34,19.485,19.11,19.47,-0.21,-1.07,164300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",19.6,19.86,19.53,19.68,0.77,4.07,226500,{"date":1215,"open":865,"high":1216,"low":1217,"close":1218,"change":1137,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",19.02,18.54,18.91,-1.72,289500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":588,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",19.32,19.51,19.17,19.24,0.58,246400,{"date":1230,"open":1231,"high":1232,"low":682,"close":1233,"change":683,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-31",18.84,19.33,19.13,1.97,445300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":286,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",19.14,19.18,18.675,18.76,0.14,288800,{"date":1245,"open":1246,"high":914,"low":716,"close":681,"change":515,"percent_change":1247,"volume":1248,"transactions":9,"vwap":681},"2026-03-27",18.81,-3.67,206800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1232,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1232},"2026-03-26",19.55,19.7,19.22,-0.67,-3.35,312700,{"date":1258,"open":1259,"high":1177,"low":1260,"close":1261,"change":1065,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-25",20.2,19.915,20,2.25,90100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":20,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",19.92,19.96,19.455,19.56,-1.91,102500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1191,"change":1242,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1191},"2026-03-23",19.98,20.235,19.79,0.71,129300,{"date":1280,"open":932,"high":932,"low":1281,"close":1282,"change":296,"percent_change":543,"volume":1283,"transactions":9,"vwap":1282},"2026-03-20",19.62,19.8,153700,{"date":1285,"open":1286,"high":1287,"low":922,"close":1288,"change":1057,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-19",19.54,19.91,19.83,-1.1,97800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",20.46,20.02,20.049999,-0.99,-4.71,129200,{"date":1300,"open":1301,"high":956,"low":1302,"close":1303,"change":285,"percent_change":1211,"volume":1304,"transactions":9,"vwap":1303},"2026-03-17",20.79,20.72,21.040001,163000,{"date":1306,"open":1163,"high":957,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",20.605,20.88,0.794,3.95,169100,{"date":1313,"open":1314,"high":1308,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-13",20.62,20.01,20.086,0.196,0.99,371500,{"date":1321,"open":1282,"high":1266,"low":1322,"close":1185,"change":234,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1185},"2026-03-12",19.58,-0.3,284000,{"date":1326,"open":1327,"high":1328,"low":1210,"close":1329,"change":577,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",19.82,20.13,19.95,0.86,336300,{"date":1333,"open":1294,"high":930,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-10",19.565,19.78,0.3,1.54,429900,{"date":1340,"open":1341,"high":1207,"low":1342,"close":1343,"change":329,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-09",19.42,19.27,19.48,1.35,325600,{"date":1347,"open":1201,"high":1348,"low":1349,"close":1253,"change":1350,"percent_change":1351,"volume":1037,"transactions":9,"vwap":1253},"2026-03-06",19.5,19.12,-0.89,-4.43,{"date":1353,"open":471,"high":1354,"low":1191,"close":1355,"change":608,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",20.555,20.11,-2.57,445900,{"date":1359,"open":1360,"high":1361,"low":1328,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-04",20.24,20.91,20.64,1.394,7.24,436300,{"date":1367,"open":1368,"high":1201,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-03",18.94,18.67,19.246,-0.274,-1.4,458700,{"date":1375,"open":643,"high":1282,"low":643,"close":1376,"change":1318,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",19.52,5.34,383200,{"date":1380,"open":1369,"high":1381,"low":916,"close":1382,"change":909,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",18.72,18.53,-2.73,146300,{"date":1386,"open":1226,"high":1226,"low":866,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",19.049999,-0.48,-2.46,746700,{"date":1392,"open":866,"high":1281,"low":1393,"close":1209,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1209},"2026-02-25",18.695,1.33,7.31,228400,{"date":1398,"open":1399,"high":576,"low":635,"close":617,"change":771,"percent_change":588,"volume":1400,"transactions":9,"vwap":617},"2026-02-24",17.77,195900,{"date":1402,"open":1403,"high":670,"low":1404,"close":1405,"change":904,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-23",18.645,18.035,18.18,-4.82,240500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":285,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",18.9,19.2,18.8,19.1,0.84,297200,{"date":1417,"open":681,"high":864,"low":1418,"close":1368,"change":119,"percent_change":79,"volume":1419,"transactions":9,"vwap":1368},"2026-02-19",18.52,136300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":670,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":670},"2026-02-18",18.92,19.275,18.59,-0.42,-2.2,186800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1200,"change":1323,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1200},"2026-02-17",19.195,19.25,18.79,-1.55,559100,{"date":1436,"open":1437,"high":1207,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-13",18.99,18.88,19.41,0.97,5.26,547800,{"date":1444,"open":1239,"high":1445,"low":916,"close":857,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":857},"2026-02-12",19.245,-0.61,-3.2,479600,{"date":1450,"open":1253,"high":1226,"low":1451,"close":1387,"change":1019,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1387},"2026-02-11",18.55,-1.85,393800,{"date":1455,"open":1209,"high":1456,"low":1457,"close":1439,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1439},"2026-02-10",19.75,19.16,-0.56,-2.8,330000,{"date":1462,"open":1463,"high":470,"low":1223,"close":1464,"change":206,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",19.46,19.97,1.06,296300,{"date":1468,"open":1218,"high":1469,"low":1218,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",20.175,19.76,1.8,10.02,338200,{"date":1475,"open":1476,"high":1329,"low":1477,"close":745,"change":1383,"percent_change":1478,"volume":1479,"transactions":9,"vwap":745},"2026-02-05",19.74,17.575,-13.19,1115500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1176,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1176},"2026-02-04",21.21,21.3,20.32,-0.88,-4.08,409600,{"date":1489,"open":358,"high":358,"low":1490,"close":284,"change":764,"percent_change":1491,"volume":1492,"transactions":9,"vwap":284},"2026-02-03",20.57,-2.04,920700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1495,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1495},"2026-02-02",22.02,22.39,21.895,-1.62,-6.85,1359100,{"date":1502,"open":203,"high":18,"low":1503,"close":243,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":243},"2026-01-30",23.09,-0.08,-0.34,548000,{"date":1508,"open":1509,"high":1509,"low":1510,"close":212,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":212},"2026-01-29",24.75,23.48,-1.41,-5.61,404900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":629,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-28",25.36,25.52,25.07,25.13,-0.28,103900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":878,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-27",24.87,25.23,24.6,25.2,1.94,220600,{"date":1531,"open":1532,"high":1533,"low":16,"close":1534,"change":608,"percent_change":845,"volume":1535,"transactions":9,"vwap":1534},"2026-01-26",24.73,25.049999,24.72,224500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":942,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-23",25.27,25.725,24.98,25.25,0.12,258300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1202,"percent_change":307,"volume":1550,"transactions":9,"vwap":1549},"2026-01-22",25.24,25.37,24.95,25.22,427400,{"date":1552,"open":1541,"high":1553,"low":1554,"close":1555,"change":1242,"percent_change":493,"volume":1556,"transactions":9,"vwap":1555},"2026-01-21",25.54,24.59,25.43,673900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-20",25.65,25.77,25.17,25.29,-1.7,-6.3,693300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":492,"percent_change":683,"volume":1572,"transactions":9,"vwap":1571},"2026-01-16",27.030001,27.059999,26.6,26.99,1960100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":515,"percent_change":1356,"volume":815,"transactions":9,"vwap":1578},"2026-01-15",27.31,27.38,26.85,26.89,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-14",26.98,27.66,26.955,27.6,0.92,3.45,761700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1330,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-13",26.059999,26.695,26,26.68,3.33,615600,{"date":1597,"open":1598,"high":1590,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-12",25.44,25.82,0.36,1.41,641000,{"date":1604,"open":1553,"high":1605,"low":1516,"close":1606,"change":819,"percent_change":569,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",25.95,25.46,358100,{"date":1609,"open":1538,"high":1610,"low":1561,"close":1611,"change":196,"percent_change":672,"volume":1612,"transactions":9,"vwap":1611},"2026-01-08",25.795,25.63,285500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":398,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",25.81,25.99,25.57,25.67,-1.69,301900,{"date":1622,"open":1623,"high":1623,"low":1560,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-06",26.65,26.11,-0.51,-1.92,680600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":377,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-05",26.19,26.77,26.09,26.62,4.97,783400,{"date":1637,"open":1518,"high":1638,"low":62,"close":1516,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1516},"2026-01-02",25.71,0.63,2.55,1218000,{"date":1643,"open":1644,"high":1644,"low":1526,"close":1532,"change":629,"percent_change":1520,"volume":1645,"transactions":9,"vwap":1532},"2025-12-31",25.09,1108500,{"date":1647,"open":1648,"high":1546,"low":1649,"close":1650,"change":445,"percent_change":578,"volume":1651,"transactions":9,"vwap":1650},"2025-12-30",24.86,24.785,24.8,784800,{"date":1653,"open":1534,"high":1524,"low":1654,"close":1655,"change":435,"percent_change":608,"volume":1656,"transactions":9,"vwap":1655},"2025-12-29",24.54,24.57,344000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":139,"volume":1663,"transactions":9,"vwap":1661},"2025-12-26",25.11,24.43,24.7,0.08,508200,{"date":1665,"open":1526,"high":1532,"low":1666,"close":1667,"change":568,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",24.38,24.62,-0.49,81100,{"date":1671,"open":1534,"high":1672,"low":1673,"close":1674,"change":708,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-23",24.92,24.45,24.74,-0.8,198300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-22",25.41,25.51,24.82,24.94,0.113,0.46,188000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-19",24.84,25.235,24.515,24.827,0.947,3.97,305400,{"date":1696,"open":1540,"high":1697,"low":1698,"close":1699,"change":1050,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-18",25.21,23.85,23.88,-1.53,314100,{"date":1703,"open":1704,"high":1680,"low":241,"close":1705,"change":245,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",24.77,24.25,-1.9,492800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1534,"change":1713,"percent_change":793,"volume":1714,"transactions":9,"vwap":1534},"2025-12-16",24.55,24.88,24.53,0.51,234600,{"date":1716,"open":1546,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-15",25.38,24.07,24.21,-1.276,-5.01,510900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":636,"volume":1730,"transactions":9,"vwap":1728},"2025-12-12",26.02,26.17,25.28,25.486,-0.454,213700,{"date":1732,"open":1598,"high":1733,"low":1525,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",25.94,-0.19,-0.73,183000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1734,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",25.96,26.67,25.88,26.13,-0.72,148800,{"date":1746,"open":1747,"high":1748,"low":1555,"close":1749,"change":1193,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-09",25.5,26.73,26.32,2.61,391800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1559,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1559},"2025-12-08",25.78,25.855,25.32,0.42,1.66,145900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1525,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1525},"2025-12-05",25.56,25.84,24.93,-0.9,-3.44,336700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1742,"change":297,"percent_change":608,"volume":1773,"transactions":9,"vwap":1742},"2025-12-04",26.22,26.34,25.68,128100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-03",26.16,26.46,25.93,26.27,0.54,2.1,157500,{"date":1784,"open":1785,"high":1786,"low":1540,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-02",25.059999,26.07,25.73,1.57,6.5,291100,{"date":1792,"open":1793,"high":1660,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-01",24.36,23.7,24.16,-1.46,-5.7,186700,{"date":1800,"open":1801,"high":1771,"low":1802,"close":1803,"change":445,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-28",26.26,25.49,25.62,0.91,205700,{"date":1807,"open":1808,"high":1553,"low":263,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-26",24.65,25.39,0.72,2.92,279400,{"date":1814,"open":1815,"high":1711,"low":1816,"close":1817,"change":1668,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",24.61,24.32,24.67,-1.95,378000,{"date":1821,"open":1705,"high":1527,"low":1718,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-24",25.16,1.3,5.45,215400,{"date":1827,"open":183,"high":1795,"low":1828,"close":18,"change":608,"percent_change":1829,"volume":1830,"transactions":9,"vwap":18},"2025-11-21",23.24,-2.17,772800,{"date":1832,"open":1833,"high":1763,"low":1834,"close":1835,"change":1836,"percent_change":1766,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",25.8,24.28,24.39,-0.87,583000,{"date":1839,"open":1840,"high":1786,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-19",25.72,24.995,25.26,-0.93,-3.55,509600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1630,"change":119,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1630},"2025-11-18",25.89,26.49,25.69,0.96,294400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1733,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1733},"2025-11-17",26.55,27.07,25.75,-0.667,-2.51,714700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-14",26.91,27.48,26.585,26.607,-1.073,-3.88,320200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1104,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-13",28.93,29.21,27.64,27.68,-3.49,738600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1019,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-12",29.61,29.63,28.47,28.68,-1.24,825400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-11",29.53,29.57,29,29.040001,-0.91,-3.04,277700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1262,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",30,30.030001,29.56,29.95,0.658,315500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-07",28.28,29.33,28.08,29.292,0.792,2.78,492500,{"date":1913,"open":1891,"high":1914,"low":1915,"close":1916,"change":307,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-06",29.059999,28.32,28.5,-2.83,533800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1906,"change":897,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1906},"2025-11-05",29.01,29.54,28.87,3.13,461300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-04",29.27,29.59,28.11,28.44,-1.68,-5.58,1015700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1765,"percent_change":609,"volume":1513,"transactions":9,"vwap":1940},"2025-11-03",30.39,30.52,29.75,30.12,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":578,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",31.040001,31.36,30.67,31.02,3.12,388700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-30",30.64,30.65,30.01,30.08,-1.16,-3.71,397400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1485,"percent_change":918,"volume":1964,"transactions":9,"vwap":1963},"2025-10-29",32.07,32.080002,30.89,31.24,614000,{"date":1966,"open":1967,"high":1968,"low":1960,"close":1969,"change":1050,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-28",32.51,32.81,32.12,-1.14,370200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-27",32.54,32.71,32.35,32.49,1.22,3.9,158800,{"date":1982,"open":1983,"high":1984,"low":1946,"close":1985,"change":1242,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-24",31.43,31.46,31.27,0.45,287000,{"date":1989,"open":1990,"high":1984,"low":1991,"close":1992,"change":134,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-23",30.85,30.74,31.13,2.17,441200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1970,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-22",30.53,30.84,30.36,30.47,-3.61,923400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":897,"volume":2010,"transactions":9,"vwap":2008},"2025-10-21",30.75,32.235,30.59,31.61,0.28,341200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":461,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-20",31.31,31.575,31.049999,31.33,4.09,607900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":245,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-17",29.8,30.38,29.55,30.1,-1.54,1059500,{"date":2028,"open":2029,"high":2030,"low":2022,"close":2031,"change":1836,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-16",31.41,31.49,30.57,-2.77,452800,{"date":2035,"open":2036,"high":2037,"low":1992,"close":2038,"change":2039,"percent_change":925,"volume":2040,"transactions":9,"vwap":2038},"2025-10-15",31.5,31.72,31.44,-0.383,384200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-14",31.3,32.099998,31.059999,31.823,-0.913,-2.79,536700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-13",32.31,32.76,32.18,32.736,-0.204,-0.62,469500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1884,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-10",34.49,34.64,32.75,32.94,-3.63,765100,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":826,"percent_change":399,"volume":2072,"transactions":9,"vwap":2071},"2025-10-09",34.87,33.85,34.18,122300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2069,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2069},"2025-10-08",34.63,35.105,34.44,0.5,1.45,281200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-07",35.32,34.099998,34.37,-1.091,-3.08,760700,{"date":2090,"open":2091,"high":22,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-06",35.31,35.17,35.461,0.741,2.13,323500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-03",34.13,35.040001,33.95,34.72,0.529,1.55,507000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-02",33.71,34.24,33.53,34.191,0.986,2.97,645400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1407,"transactions":9,"vwap":2120},"2025-10-01",32.97,33.42,32.92,33.205,0.875,2.71,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":388,"percent_change":942,"volume":2129,"transactions":9,"vwap":2128},"2025-09-30",32.02,32.38,31.88,32.33,940700,{"date":2131,"open":2037,"high":1976,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-29",31.68,32.32,1.47,4.76,725200,{"date":2138,"open":1990,"high":2139,"low":2140,"close":1990,"change":886,"percent_change":672,"volume":1487,"transactions":9,"vwap":1990},"2025-09-26",31.16,30.705,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-25",31.55,31.56,30.665,30.9,-1.155,-3.6,401400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-24",31.96,32.22,31.9,32.055,0.512,1.62,101100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":514,"percent_change":359,"volume":2165,"transactions":9,"vwap":2164},"2025-09-23",31.92,32,31.52,31.543,29100,{"date":2167,"open":2161,"high":2168,"low":2169,"close":2170,"change":1836,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-22",32.0099983,31.64,31.67,-2.67,80500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1974,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1974},"2025-09-19",32.85,32.93,32.52,-0.68,-2.05,404800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1780,"percent_change":756,"volume":983,"transactions":9,"vwap":2186},"2025-09-18",33.19,33.34,33.080002,33.22,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-17",32.86,32.87,32.4,32.68,-0.35,-1.06,309200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1065,"percent_change":1344,"volume":2202,"transactions":9,"vwap":2201},"2025-09-16",32.64,33.060001,32.42,33.029999,205600,{"date":2204,"open":2177,"high":2198,"low":2133,"close":2205,"change":398,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-15",32.59,-1.33,128300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2201,"change":2213,"percent_change":1781,"volume":2214,"transactions":9,"vwap":2201},"2025-09-12",32.48,33.040001,32.47,0.68,315200,{"date":2216,"open":2217,"high":2218,"low":2217,"close":1976,"change":988,"percent_change":286,"volume":2219,"transactions":9,"vwap":1976},"2025-09-11",32.17,32.43,70100,{"date":2221,"open":2222,"high":1976,"low":2223,"close":2224,"change":2225,"percent_change":1075,"volume":2226,"transactions":9,"vwap":2224},"2025-09-10",32.15,31.985,32.11,0.65,463900,{"date":2228,"open":2154,"high":2229,"low":2043,"close":1984,"change":235,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1984},"2025-09-09",31.93,-0.79,287600,{"date":2233,"open":2234,"high":2161,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1105,"transactions":9,"vwap":2236},"2025-09-08",31.74,31.63,31.71,0.176,0.56,{"date":2240,"open":2161,"high":2168,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-05",31.15,31.534,0.494,1.59,245600,{"date":2247,"open":2016,"high":2016,"low":2248,"close":1943,"change":515,"percent_change":2249,"volume":1980,"transactions":9,"vwap":1943},"2025-09-04",30.91,-2.24,{"date":2251,"open":2252,"high":2253,"low":1983,"close":2254,"change":1757,"percent_change":79,"volume":2255,"transactions":9,"vwap":2254},"2025-09-03",31.47,31.84,31.75,211400,{"date":2257,"open":2248,"high":2258,"low":1990,"close":2016,"change":2259,"percent_change":841,"volume":2260,"transactions":9,"vwap":2016},"2025-09-02",31.59,0.742,176300,{"date":2262,"open":1963,"high":1963,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-29",30.51,30.588,-1.062,-3.36,396200,{"date":2269,"open":2270,"high":2271,"low":2169,"close":2272,"change":886,"percent_change":672,"volume":2273,"transactions":9,"vwap":2272},"2025-08-28",31.95,32.021999,31.65,317100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":599,"percent_change":1330,"volume":2280,"transactions":9,"vwap":2279},"2025-08-27",31.445,31.85,31.39,31.7,56400,{"date":2282,"open":1943,"high":2283,"low":2284,"close":1983,"change":1542,"percent_change":144,"volume":2285,"transactions":9,"vwap":1983},"2025-08-26",31.435,30.96,447800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2013,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2013},"2025-08-25",31.57,31.91,31.25,-1.66,-5.03,219300,{"date":2295,"open":2037,"high":2296,"low":2235,"close":2117,"change":377,"percent_change":1693,"volume":2297,"transactions":9,"vwap":2117},"2025-08-22",33.2,189500,{"date":2299,"open":2300,"high":2301,"low":2169,"close":2236,"change":436,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2236},"2025-08-21",32.040001,32.2,-1.8,87900,{"date":2305,"open":2300,"high":2128,"low":2306,"close":2307,"change":2308,"percent_change":1465,"volume":2309,"transactions":9,"vwap":2307},"2025-08-20",31.79,32.29,0.34,154000,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2270,"change":1843,"percent_change":1917,"volume":2314,"transactions":9,"vwap":2270},"2025-08-19",32.73,31.82,188200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-18",32.7,33.0099983,32.45,32.88,-0.18,-0.54,68400,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2199,"change":887,"percent_change":1836,"volume":2328,"transactions":9,"vwap":2199},"2025-08-15",33.48,33.02,105600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-14",33.44,33.73,33.12,33.35,-1.39,-4,584400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1804,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-13",34.11,34.75,33.97,34.74,2.69,174200,{"date":2347,"open":2348,"high":2101,"low":2110,"close":2349,"change":285,"percent_change":878,"volume":2350,"transactions":9,"vwap":2349},"2025-08-12",33.68,33.83,177700,{"date":2352,"open":2353,"high":2354,"low":2110,"close":2355,"change":156,"percent_change":1262,"volume":1283,"transactions":9,"vwap":2355},"2025-08-11",33.81,34.12,33.67,{"date":2357,"open":2211,"high":2358,"low":2053,"close":2176,"change":1323,"percent_change":1765,"volume":2359,"transactions":9,"vwap":2176},"2025-08-08",33.17,304100,{"date":2361,"open":2176,"high":2362,"low":2363,"close":2364,"change":776,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-07",33.26,32.74,33.23,1.96,226000,{"date":2368,"open":2054,"high":2369,"low":2370,"close":2205,"change":1150,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2205},"2025-08-06",32.72,32.14,1.46,84500,{"date":2374,"open":2375,"high":2376,"low":2253,"close":1969,"change":339,"percent_change":1296,"volume":2377,"transactions":9,"vwap":1969},"2025-08-05",32.28,32.37,204700,{"date":2379,"open":2375,"high":2317,"low":2375,"close":2380,"change":1150,"percent_change":2134,"volume":2381,"transactions":9,"vwap":2380},"2025-08-04",32.44,122000,{"date":2383,"open":2198,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-01",32.67,31.94,31.97,-1.03,-3.12,536900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":296,"percent_change":19,"volume":2396,"transactions":9,"vwap":2395},"2025-07-31",33.38,33.61,32.99,33,270100,{"date":2398,"open":2186,"high":2399,"low":2317,"close":2201,"change":819,"percent_change":1625,"volume":2400,"transactions":9,"vwap":2201},"2025-07-30",33.6,232400,{"date":2402,"open":2403,"high":2404,"low":2211,"close":2296,"change":1734,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2296},"2025-07-29",33.64,33.65,-0.57,179400,{"date":2408,"open":2409,"high":2348,"low":2183,"close":2410,"change":1600,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-28",33.55,33.39,1.09,68300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2201,"change":2418,"percent_change":246,"volume":2419,"transactions":9,"vwap":2201},"2025-07-25",32.865,33.099998,32.53,-0.65,249400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2348,"change":808,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2348},"2025-07-24",33.56,33.8,33.32,0.57,124700,{"date":2428,"open":2429,"high":2409,"low":2358,"close":2430,"change":235,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-23",33.4,33.49,-0.74,87800,{"date":2434,"open":2332,"high":2435,"low":2436,"close":2437,"change":156,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-22",34,33.295,33.74,2.24,223900,{"date":2441,"open":2331,"high":2442,"low":2443,"close":2395,"change":1734,"percent_change":2405,"volume":2444,"transactions":9,"vwap":2395},"2025-07-21",33.72,32.95,473500,{"date":2446,"open":2447,"high":2442,"low":2448,"close":2183,"change":1388,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2183},"2025-07-18",33.62,33.11,-1.43,499200,{"date":2452,"open":2334,"high":2453,"low":2454,"close":2355,"change":629,"percent_change":1202,"volume":2455,"transactions":9,"vwap":2355},"2025-07-17",33.92,33.25,230200,{"date":2457,"open":2447,"high":2453,"low":2118,"close":2437,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2437},"2025-07-16",0.81,2.46,405200,{"date":2462,"open":2463,"high":2464,"low":2363,"close":2176,"change":1296,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2176},"2025-07-15",33.3,33.51,-2.92,306900,{"date":2468,"open":2077,"high":2469,"low":2470,"close":2453,"change":2078,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2453},"2025-07-14",34.53,33.7,1.5,320100,{"date":2474,"open":2454,"high":2331,"low":2475,"close":2118,"change":79,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2118},"2025-07-11",32.991,4.18,269200,{"date":2479,"open":1983,"high":2153,"low":2480,"close":1961,"change":784,"percent_change":186,"volume":2481,"transactions":9,"vwap":1961},"2025-07-10",31.26,223200,{"date":2483,"open":2484,"high":2279,"low":2485,"close":2272,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2272},"2025-07-09",30.98,30.68,0.88,2.86,226200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1810,"volume":2496,"transactions":9,"vwap":2494},"2025-07-08",30.8,30.87,30.55,30.77,0.22,77700,{"date":2498,"open":2485,"high":2499,"low":1937,"close":2493,"change":1019,"percent_change":1955,"volume":2500,"transactions":9,"vwap":2493},"2025-07-07",30.72,111300,{"date":2502,"open":2284,"high":2503,"low":1962,"close":2248,"change":435,"percent_change":1425,"volume":2504,"transactions":9,"vwap":2248},"2025-07-03",31.29,87600,{"date":2506,"open":2507,"high":2045,"low":2508,"close":1943,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1943},"2025-07-02",30.42,30.4,1.25,4.2,362700,{"date":2513,"open":1940,"high":2514,"low":2515,"close":2515,"change":2178,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-01",30.29,29.79,-2.23,161300,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2000,"change":119,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2000},"2025-06-30",30.5,30.18,0.83,142200,{"date":2525,"open":2526,"high":2527,"low":2024,"close":2528,"change":1202,"percent_change":826,"volume":2529,"transactions":9,"vwap":2528},"2025-06-27",30.2,30.45,30.22,78200,{"date":2531,"open":2532,"high":2533,"low":2528,"close":2534,"change":234,"percent_change":708,"volume":2535,"transactions":9,"vwap":2534},"2025-06-26",30.3,30.477,30.43,45300,{"date":2537,"open":2520,"high":2538,"low":2539,"close":2540,"change":589,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-25",30.605,30.25,30.49,2.04,31700,{"date":2544,"open":1939,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-24",30.02,29.64,29.88,0.7,2.4,35800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":109,"percent_change":296,"volume":2557,"transactions":9,"vwap":2556},"2025-06-23",28.6,29.23,28.21,29.18,146000,{"date":2559,"open":2545,"high":2545,"low":2560,"close":2561,"change":819,"percent_change":436,"volume":2562,"transactions":9,"vwap":2561},"2025-06-20",28.96,29.19,314900,{"date":2564,"open":2565,"high":2566,"low":1906,"close":2567,"change":235,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-18",29.37,29.76,29.36,-0.84,55200,{"date":2571,"open":2547,"high":2572,"low":2573,"close":1880,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1880},"2025-06-17",29.888,29.22,-1.13,-3.68,75900,{"date":2578,"open":2579,"high":2580,"low":1940,"close":1991,"change":42,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1991},"2025-06-16",30.17,30.81,3.36,115400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":764,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-13",29.67,29.98,29.465,29.74,-1.49,76900,{"date":2592,"open":2526,"high":1945,"low":2593,"close":2594,"change":2595,"percent_change":1626,"volume":2596,"transactions":9,"vwap":2594},"2025-06-12",30.14,30.19,-0.59,86200,{"date":2598,"open":2045,"high":2599,"low":2600,"close":2601,"change":1202,"percent_change":2178,"volume":2590,"transactions":9,"vwap":2601},"2025-06-11",31.22,30.69,30.78,{"date":2603,"open":2015,"high":2604,"low":1951,"close":2605,"change":119,"percent_change":2458,"volume":2606,"transactions":9,"vwap":2605},"2025-06-10",31.21,30.99,60100,{"date":2608,"open":2609,"high":2610,"low":2532,"close":1991,"change":377,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1991},"2025-06-09",30.44,30.76,4.27,44400,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2213,"percent_change":1013,"volume":2618,"transactions":9,"vwap":2617},"2025-06-06",29.39,29.82,29.48,188500,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":1350,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-05",29.86,28.73,28.8,-3,141800,{"date":2627,"open":2585,"high":2621,"low":2628,"close":2629,"change":20,"percent_change":959,"volume":2630,"transactions":9,"vwap":2629},"2025-06-04",29.46,29.69,116000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1012,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-03",29.85,30.23,29.77,30.07,1.79,257900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1922,"change":196,"percent_change":297,"volume":2644,"transactions":9,"vwap":1922},"2025-06-02",29.4,29.62,29.32,122100,{"date":2646,"open":2621,"high":1900,"low":2647,"close":2648,"change":1520,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-30",29.3,29.58,-0.94,255700,{"date":2652,"open":1952,"high":1952,"low":2616,"close":2621,"change":226,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2621},"2025-05-29",-1.29,411000,{"date":2656,"open":2005,"high":2657,"low":2634,"close":2539,"change":2658,"percent_change":800,"volume":2659,"transactions":9,"vwap":2539},"2025-05-28",30.82,-0.86,235000,{"date":2661,"open":2290,"high":2013,"low":2601,"close":2662,"change":2308,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-27",31.11,1.1,60500,{"date":2666,"open":2667,"high":2668,"low":2538,"close":2494,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2494},"2025-05-23",30.73,31.12,-0.7,-2.22,103000,{"date":2673,"open":2163,"high":2170,"low":2480,"close":2252,"change":35,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2252},"2025-05-22",2.37,108400,{"date":2677,"open":1940,"high":2678,"low":1898,"close":1991,"change":1065,"percent_change":2079,"volume":2679,"transactions":9,"vwap":1991},"2025-05-21",31.045,275400,{"date":2681,"open":1929,"high":2682,"low":2628,"close":2532,"change":1684,"percent_change":1337,"volume":2683,"transactions":9,"vwap":2532},"2025-05-20",30.356,91900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-19",28.99,29.867,28.97,29.84,0.41,1.39,98900,{"date":2694,"open":1928,"high":1888,"low":2695,"close":2696,"change":119,"percent_change":1330,"volume":2697,"transactions":9,"vwap":2696},"2025-05-16",29.26,29.43,70500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2556,"change":886,"percent_change":819,"volume":2703,"transactions":9,"vwap":2556},"2025-05-15",29.02,29.45,28.7,46100,{"date":2705,"open":2701,"high":2706,"low":1891,"close":2554,"change":1425,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2554},"2025-05-14",29.52,-1.42,58100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":867,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-13",29.38,29.71,29.13,29.65,2.95,105900,{"date":2718,"open":2628,"high":1899,"low":1916,"close":2623,"change":359,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2623},"2025-05-12",-1.37,143000,{"date":2722,"open":2723,"high":1906,"low":2724,"close":2725,"change":1780,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-09",29.12,28.95,29.2,1.88,75100,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2134,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-08",28.139,28.76,28.040001,28.66,5.41,170100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2308,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-07",27.34,27.58,27.11,27.19,1.27,78700,{"date":2745,"open":2746,"high":1863,"low":2747,"close":1577,"change":577,"percent_change":776,"volume":2748,"transactions":9,"vwap":1577},"2025-05-06",26.5,26.38,75700,{"date":2750,"open":2751,"high":2752,"low":1777,"close":1593,"change":2431,"percent_change":2753,"volume":2754,"transactions":9,"vwap":1593},"2025-05-05",26.61,26.835,-2.7,183900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":588,"percent_change":124,"volume":2761,"transactions":9,"vwap":2760},"2025-05-02",27.46,27.71,27.35,27.42,177800,{"date":2763,"open":2759,"high":1584,"low":2764,"close":1575,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":1575},"2025-05-01",27.13,0.69,2.59,302800,{"date":2769,"open":2770,"high":2771,"low":1801,"close":1633,"change":2193,"percent_change":2772,"volume":1825,"transactions":9,"vwap":1633},"2025-04-30",26.7,26.735,-1.3,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":285,"percent_change":719,"volume":2779,"transactions":9,"vwap":2778},"2025-04-29",26.84,27.0049992,26.755,26.97,67900,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":2321,"percent_change":1254,"volume":2785,"transactions":9,"vwap":2784},"2025-04-28",26.92,26.441,26.81,134600,{"date":2787,"open":1593,"high":2740,"low":1623,"close":1571,"change":2078,"percent_change":2788,"volume":2789,"transactions":9,"vwap":1571},"2025-04-25",1.89,283900,{"date":2791,"open":1801,"high":2792,"low":2793,"close":1849,"change":388,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1849},"2025-04-24",26.51,26.225,0.04,59600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2425,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-23",26.59,26.78,26.01,26.48,2.2,251000,{"date":176,"open":1809,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},25.985,25.33,25.91,0.52,2.05,839000]