[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCC":3,"homepage-market-summary":29,"stock-historical-BTCC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Grayscale Bitcoin Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},45.8614,6.23256,"Twice Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.59,13.81,13.58,13.53,0.06,0.44,32405.883554,31.87,12.31,21056.804135486054,6.5,380,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":21,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},37.57,23427,8550757.838007,-63.15,"2025-04-22",[180,183,192,202,211,222,231,241,250,260,270,279,289,300,310,320,330,341,348,357,366,375,385,395,405,413,422,431,439,447,455,463,472,482,492,502,513,523,531,540,549,560,570,580,590,601,611,619,625,634,643,653,663,671,681,691,699,707,717,726,732,739,746,752,758,765,772,780,787,794,801,808,815,821,828,834,842,847,853,860,868,874,880,888,894,901,909,917,926,934,941,949,956,964,969,977,984,991,998,1006,1013,1021,1027,1032,1040,1046,1053,1059,1067,1074,1080,1086,1093,1101,1107,1114,1121,1128,1135,1143,1149,1156,1163,1170,1178,1185,1194,1202,1209,1217,1225,1231,1238,1245,1252,1259,1267,1275,1282,1287,1293,1300,1306,1313,1317,1325,1333,1337,1343,1351,1357,1362,1369,1375,1380,1386,1391,1398,1405,1411,1417,1424,1428,1433,1441,1447,1456,1462,1471,1480,1487,1494,1499,1505,1514,1520,1525,1532,1540,1546,1552,1560,1569,1578,1583,1590,1595,1603,1610,1619,1626,1635,1639,1646,1653,1660,1666,1674,1680,1688,1693,1701,1708,1714,1722,1727,1736,1743,1749,1756,1764,1769,1775,1779,1785,1793,1802,1808,1817,1824,1831,1839,1848,1855,1862,1870,1877,1885,1893,1902,1911,1920,1928,1936,1944,1952,1958,1965,1974,1981,1990,1998,2005,2012,2021,2029,2036,2044,2051,2057,2064,2072,2080,2088,2094,2102,2110,2116,2124,2132,2139,2147,2154,2162,2170,2179,2186,2194,2200,2204,2211,2215,2224,2232,2240,2248,2255,2264,2271,2280,2287,2296,2304,2311,2318,2326,2333,2342,2349,2356,2365,2371,2378,2386,2394,2401,2409,2415,2422,2429,2437,2446,2454,2463,2471,2479,2486,2494,2502,2509,2514,2520,2528,2536,2544,2548,2555,2561,2565,2572,2578,2585,2593,2600,2605,2610,2615,2620,2624,2630,2636,2642,2648,2656,2663,2670,2677,2683,2690,2697,2703,2710,2717,2723,2732,2736,2740,2747,2753,2759,2763,2767,2770,2776,2780,2785,2791,2796,2802,2809,2814,2821,2827,2831,2835],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},221,13.7477,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.38,13.6062,0.09,0.67,28145.371462,200,13.4942,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",13.67,13.4101,13.44,0.0012,0.01,21397.77707,284,13.5016,{"date":203,"open":204,"high":204,"low":185,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",13.57,13.4388,-0.1962,-1.44,29453.346516,186,13.5045,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",13.7,13.73,13.6,13.635,-0.065,-0.47,4952.3664,100,13.6475,{"date":223,"open":224,"high":214,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.65,13.5406,-0.035,-0.25,95428.1314,261,13.6271,{"date":232,"open":233,"high":18,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",13.76,13.68,13.735,-0.075,-0.54,34651.3873,172,13.7218,{"date":242,"open":243,"high":244,"low":235,"close":18,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",13.8,14.4,0.0769,0.56,17947.720502,153,13.8606,{"date":251,"open":235,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",13.82,13.6701,13.7331,-0.0369,-0.27,11539.3474,115,13.7469,{"date":261,"open":262,"high":263,"low":264,"close":262,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",13.77,13.795,13.69,0.1886,1.39,88884.259,259,13.7647,{"date":271,"open":272,"high":215,"low":196,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",13.45,13.5814,0.3814,2.89,12485.5183,189,13.5145,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",13.1,13.25,13.2,0.11,0.84,35550.380705,177,13.2091,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",13.0599,13.0999,13,13.09,0.0282,0.22,22020.964116,135,13.046,{"date":301,"open":281,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",13.55,13.01,13.0618,-0.2982,-2.23,34327.41613,236,13.097,{"date":311,"open":312,"high":185,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",13.31,13.2906,13.36,-0.0898,-0.67,13138.9392,133,13.3292,{"date":321,"open":322,"high":204,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",13.46,13.43,13.4498,0.0645,0.48,45199.868952,206,13.5073,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",13.34,13.42,13.305,13.3853,-0.1647,-1.22,24141.9014,178,13.3533,{"date":342,"open":213,"high":213,"low":343,"close":302,"change":110,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",13.525,-0.07,32793.850905,146,13.5945,{"date":349,"open":350,"high":19,"low":333,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",13.54,13.56,-0.16,-1.17,33050.7328,203,13.4642,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",13.52,13.72,-0.1476,-1.06,8027.456185,122,13.623,{"date":367,"open":351,"high":368,"low":351,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",13.9,13.8676,0.4491,3.35,60337.5954,191,13.742,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":198,"volume":382,"transactions":383,"vwap":384},"2026-09-02",13.41,13.48,13.37,13.4185,0.0019,8038.51352,124,13.4052,{"date":386,"open":322,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",13.5391,13.29,13.4166,-0.1899,-1.4,6214.177342,140,13.4277,{"date":396,"open":397,"high":216,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",13.5,13.4401,13.6065,0.1565,1.16,38211.087446,286,13.4878,{"date":406,"open":407,"high":407,"low":196,"close":272,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",13.64,-0.435,-3.13,17191.330959,152,13.5475,{"date":414,"open":415,"high":416,"low":252,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":318,"vwap":421},"2026-08-27",13.859,13.95,13.885,0.165,1.2,38482.332855,13.874,{"date":423,"open":194,"high":424,"low":425,"close":360,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",13.7499,13.61,-0.03,-0.22,46477.045414,275,13.6539,{"date":432,"open":425,"high":433,"low":425,"close":434,"change":435,"percent_change":145,"volume":436,"transactions":437,"vwap":438},"2026-08-25",13.78,13.75,0.0517,16087.409488,143,13.6959,{"date":440,"open":233,"high":233,"low":234,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",13.6983,0.1832,1.36,27580.57653,160,13.7119,{"date":448,"open":17,"high":17,"low":272,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",13.5151,0.2651,2,26065.142159,174,13.5059,{"date":456,"open":293,"high":457,"low":293,"close":282,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",13.27,0.105,0.8,21832.7822,185,13.2447,{"date":464,"open":465,"high":283,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",12.95,13.145,0.2124,1.64,45735.501367,155,13.0596,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",12.85,12.96,12.9326,0.0662,0.51,15446.473035,137,12.9504,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":411,"vwap":491},"2026-08-17",12.83,12.98,12.8001,12.8664,0.1065,0.83,14698.365517,12.8941,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",12.7,12.76,12.7599,-0.0289,-0.23,6438.058885,226,12.7295,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",12.84,12.865,12.77,12.7888,-0.2872,-2.2,12987.487831,148,12.8382,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",13.18,13.02,13.076,0.0176,0.13,18136.196039,111,13.0542,{"date":524,"open":525,"high":525,"low":293,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":239,"vwap":530},"2026-08-11",13.19,13.0584,-0.0654,-0.5,35639.798377,13.0884,{"date":532,"open":515,"high":533,"low":281,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",13.23,13.1238,-0.0812,-0.61,9812.619933,120,13.1358,{"date":541,"open":542,"high":533,"low":543,"close":544,"change":545,"percent_change":22,"volume":546,"transactions":547,"vwap":548},"2026-08-07",13.14,13.1331,13.205,0.0584,32051.7833,180,13.2092,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",13.15,13.21,13.07,13.1466,-0.0651,-0.49,21481.733476,116,13.1199,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":130,"volume":567,"transactions":568,"vwap":569},"2026-08-05",13.13,13.2253,13.0728,13.2117,0.102,4556.68828,128,13.173,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",12.975,13.11,13.1097,0.1146,0.88,28273.514546,168,13.0376,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":383,"vwap":589},"2026-08-03",12.8261,13.0499,12.8093,12.9951,-0.0449,-0.34,7189.2749,12.9406,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",12.99,13.05,12.7001,13.04,-0.0904,-0.69,20832.956343,260,12.8358,{"date":602,"open":603,"high":604,"low":294,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",13.12,13.16,13.1304,-0.0596,-0.45,6573.994981,75,13.099,{"date":612,"open":604,"high":613,"low":281,"close":525,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",13.705,0.04,0.3,56478.230416,134,13.2538,{"date":620,"open":293,"high":525,"low":293,"close":551,"change":621,"percent_change":622,"volume":623,"transactions":220,"vwap":624},"2026-07-28",-0.135,-1.02,13866.942043,13.1423,{"date":626,"open":334,"high":627,"low":552,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",13.365,13.285,0.1381,1.05,9354.689109,112,13.3154,{"date":635,"open":573,"high":636,"low":294,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",13.1785,13.1469,-0.0863,-0.65,12144.5838,92,13.1276,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",13.3,13.2108,13.2332,-0.1075,-0.81,17624.688925,98,13.2368,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",13.32,13.3999,13.3407,-0.0143,-0.11,9960.726375,105,13.3449,{"date":664,"open":665,"high":666,"low":665,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":411,"vwap":670},"2026-07-21",13.355,13.415,0.113,0.85,29461.5628,13.4067,{"date":672,"open":604,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",13.2496,13.095,13.242,0.2058,1.58,4619.1178,91,13.1753,{"date":682,"open":683,"high":684,"low":495,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",12.87,13.715913,13.0362,-0.042,-0.32,24824.1318,151,12.8699,{"date":692,"open":294,"high":693,"low":593,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":661,"vwap":698},"2026-07-16",13.125,13.0782,-0.0495,-0.38,3292.1648,13.0928,{"date":700,"open":603,"high":283,"low":294,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",13.1277,0.076,0.58,35934.643319,258,13.1771,{"date":708,"open":592,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",13.06,12.93,13.0517,0.1897,1.47,5787.8542,90,12.9662,{"date":718,"open":592,"high":592,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",12.82,12.862,-0.263,-2,1693.4432,89,12.9032,{"date":727,"open":293,"high":728,"low":293,"close":693,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":693},"2026-07-10",13.225,0.065,0.5,13100,{"date":733,"open":734,"high":735,"low":593,"close":709,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":709},"2026-07-09",13.08,13.091,0.051,0.39,3600,{"date":740,"open":485,"high":741,"low":683,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",13.03,13.0089998,-0.006,-0.05,56500,{"date":747,"open":293,"high":595,"low":748,"close":749,"change":750,"percent_change":21,"volume":751,"transactions":9,"vwap":749},"2026-07-07",12.91,13.015,0.008,36500,{"date":753,"open":683,"high":303,"low":504,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",13.007,0.2,1.56,13500,{"date":759,"open":484,"high":760,"low":506,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",12.86,12.807,0.158,1.25,27700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":81,"volume":771,"transactions":9,"vwap":769},"2026-07-01",12.42,12.68,12.649,0.167,34000,{"date":773,"open":774,"high":775,"low":25,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",12.39,12.5,12.482,-0.138,-1.09,80100,{"date":781,"open":782,"high":783,"low":767,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",12.58,12.62,-0.092,-0.72,21900,{"date":788,"open":768,"high":789,"low":783,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",12.81,12.712,0.009,0.07,16300,{"date":795,"open":741,"high":562,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",12.52,12.703,-0.114,-0.89,13400,{"date":802,"open":803,"high":803,"low":768,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",13.28,12.817,-0.518,-3.88,11000,{"date":809,"open":810,"high":333,"low":312,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",13.322,13.335,-0.355,-2.59,6100,{"date":816,"open":434,"high":415,"low":817,"close":264,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":264},"2026-06-22",13.266,0.303,2.26,10300,{"date":822,"open":302,"high":204,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",13.291,13.387,-0.293,-2.14,5700,{"date":829,"open":18,"high":830,"low":831,"close":234,"change":832,"percent_change":362,"volume":833,"transactions":9,"vwap":234},"2026-06-17",13.91,13.66,-0.146,6800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":687,"volume":841,"transactions":9,"vwap":839},"2026-06-16",13.86,13.88,13.775,13.826,-0.044,14900,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":737,"percent_change":275,"volume":846,"transactions":9,"vwap":845},"2026-06-15",13.93,13.87,7800,{"date":848,"open":333,"high":302,"low":849,"close":378,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":378},"2026-06-12",13.321,-0.227,-1.66,2300,{"date":854,"open":855,"high":262,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",13.49,13.707,0.343,2.57,4600,{"date":861,"open":862,"high":863,"low":281,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",14.16,14.355,13.364,-0.003,-0.02,7300,{"date":869,"open":322,"high":322,"low":542,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",13.367,-0.222,-1.63,12100,{"date":875,"open":876,"high":360,"low":876,"close":877,"change":878,"percent_change":879,"volume":738,"transactions":9,"vwap":877},"2026-06-08",13.516,13.589,0.636,4.91,{"date":881,"open":457,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",13.295,12.805,12.953,-0.605,-4.46,53300,{"date":889,"open":302,"high":214,"low":322,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",13.558,-0.37,-2.66,18500,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",14.28,13.928,-0.362,-2.53,9000,{"date":902,"open":903,"high":904,"low":862,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",14.64,14.72,14.29,-0.967,-6.34,118400,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",15.32,15.051,15.257,-0.313,-2.01,31700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",15.43,15.6,15.38,15.57,0.053,0.34,17900,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",15.75,15.33,15.517,-0.662,-4.09,21000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":352,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",16.31,16.07,16.179,-0.98,22300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":891,"volume":948,"transactions":9,"vwap":946},"2026-05-26",16.54,16.68,16.3,16.339,-0.061,5900,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":778,"volume":955,"transactions":9,"vwap":953},"2026-05-22",16.59,16.305,16.4,-0.18,16500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-21",16.5,16.66,16.46,16.58,0,12200,{"date":965,"open":961,"high":966,"low":961,"close":961,"change":967,"percent_change":968,"volume":827,"transactions":9,"vwap":961},"2026-05-20",16.65,0.23,1.41,{"date":970,"open":958,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",16.53,16.342,16.35,-0.21,-1.27,8100,{"date":978,"open":979,"high":979,"low":936,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",16.75,16.56,-0.41,-2.42,12900,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":696,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-15",17.13,16.9,16.97,-2.19,12700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":284,"volume":948,"transactions":9,"vwap":996},"2026-05-14",17.09,17.424,16.99,17.35,0.019,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",17.45,17.176,17.331,-0.159,-0.91,10700,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":800,"transactions":9,"vwap":1010},"2026-05-12",17.57,17.38,17.49,-0.165,-0.93,{"date":1014,"open":1015,"high":1016,"low":1000,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",17.6,17.71,17.655,0.315,1.82,19200,{"date":1022,"open":1023,"high":1009,"low":1024,"close":1025,"change":614,"percent_change":967,"volume":1026,"transactions":9,"vwap":1025},"2026-05-08",17.3,17.27,17.34,7600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1023,"change":226,"percent_change":1031,"volume":820,"transactions":9,"vwap":1023},"2026-05-07",17.47,17.28,-0.2,{"date":1033,"open":1030,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",17.41,17.26,17.335,0.025,0.14,16900,{"date":1041,"open":1034,"high":1034,"low":1042,"close":1043,"change":1044,"percent_change":135,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",17.25,17.31,0.114,87900,{"date":1047,"open":1048,"high":1042,"low":1049,"close":1050,"change":1051,"percent_change":737,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",17.149,17.125,17.196,0.066,13300,{"date":1054,"open":993,"high":1055,"low":1056,"close":986,"change":737,"percent_change":1057,"volume":1058,"transactions":9,"vwap":986},"2026-05-01",17.14,17,2.33,23200,{"date":1060,"open":1061,"high":1062,"low":959,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",16.67,16.84,16.74,0.18,1.09,12300,{"date":1068,"open":1069,"high":1070,"low":958,"close":980,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":980},"2026-04-29",16.85,16.87,-0.553,-3.23,21500,{"date":1075,"open":986,"high":986,"low":1076,"close":1077,"change":784,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",16.93,17.113,-0.53,5600,{"date":1081,"open":1082,"high":1000,"low":986,"close":1083,"change":1084,"percent_change":1085,"volume":873,"transactions":9,"vwap":1083},"2026-04-27",17.33,17.205,-0.08,-0.46,{"date":1087,"open":1024,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":426,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",17.39,17.259,17.285,-0.005,6700,{"date":1094,"open":1095,"high":1096,"low":1055,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",17.24,17.32,17.29,-0.041,-0.24,5500,{"date":1102,"open":1103,"high":1009,"low":1103,"close":1002,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1002},"2026-04-22",17.19,0.594,3.55,8500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",16.98,16.737,-0.188,-1.11,12800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":607,"volume":1120,"transactions":9,"vwap":1117},"2026-04-20",16.81,16.925,16.661,-0.076,14100,{"date":1122,"open":1062,"high":1123,"low":1062,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",17.1,17.00099945,0.286,1.71,11100,{"date":1129,"open":1130,"high":1131,"low":958,"close":1132,"change":1133,"percent_change":22,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",16.693,16.769,16.715,0.074,6000,{"date":1136,"open":1137,"high":1138,"low":958,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",16.63,16.642,16.641,0.071,0.43,12500,{"date":1144,"open":1145,"high":1146,"low":958,"close":1147,"change":1098,"percent_change":227,"volume":1148,"transactions":9,"vwap":1147},"2026-04-14",16.51,16.679,16.57,18700,{"date":1150,"open":1151,"high":966,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-13",16.258,16.611,0.075,0.45,8800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1066,"transactions":9,"vwap":1160},"2026-04-10",16.39,16.568,16.536,0.141,0.86,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":730,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",16.231,16.43,16.395,0.082,9600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",16.37,16.24,16.313,0.439,2.77,18000,{"date":1179,"open":928,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-04-07",15.874,15.61,-0.108,-0.68,8700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",15.88,16.040001,15.87,15.982,0.502,3.24,10200,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-02",15.253,15.54,15.48,-0.15,-0.96,4300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1140,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",15.7,15.73,15.63,0.46,4800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":459,"volume":1216,"transactions":9,"vwap":1214},"2026-03-31",15.51,15.98,15.45,15.559,0.124,13900,{"date":1218,"open":1219,"high":1204,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-30",15.55,15.35,15.435,-0.295,-1.88,9500,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1205,"change":1229,"percent_change":1230,"volume":990,"transactions":9,"vwap":1205},"2026-03-27",15.86,15.582,-0.372,-2.31,{"date":1232,"open":973,"high":973,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",16.049999,16.102,-0.463,-2.8,10000,{"date":1239,"open":1240,"high":1116,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",16.61,16.565,0.317,1.95,7000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":871,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",16.425,16.13,16.248,-1.35,3000,{"date":1253,"open":94,"high":1254,"low":945,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-23",16.605,16.47,0.161,0.99,6900,{"date":1260,"open":1261,"high":1172,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",16.214,16.16,16.309,-0.071,-0.43,3100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-03-19",16.18,16.38,16.041,-0.121,-0.73,27900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":933,"transactions":9,"vwap":1279},"2026-03-18",16.79,16.42,16.501,-0.363,-2.15,{"date":1283,"open":944,"high":1284,"low":944,"close":1285,"change":458,"percent_change":1286,"volume":1026,"transactions":9,"vwap":1285},"2026-03-17",16.936,16.864,0.63,{"date":1288,"open":1289,"high":1289,"low":961,"close":1290,"change":1291,"percent_change":1292,"volume":955,"transactions":9,"vwap":1290},"2026-03-16",16.78,16.759,0.409,2.5,{"date":1294,"open":1240,"high":1295,"low":1296,"close":973,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":973},"2026-03-13",16.69,16.27,0.19,1.18,23500,{"date":1301,"open":1302,"high":1303,"low":1188,"close":1262,"change":1304,"percent_change":1305,"volume":1237,"transactions":9,"vwap":1262},"2026-03-12",16.15,16.269,-0.475,-2.86,{"date":1307,"open":1308,"high":944,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-11",16,16.635,0.135,0.82,12600,{"date":1314,"open":1158,"high":1315,"low":1270,"close":958,"change":1316,"percent_change":1019,"volume":793,"transactions":9,"vwap":958},"2026-03-10",16.682,0.295,{"date":1318,"open":1319,"high":1296,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",16.195,16.1,16.205,0.275,1.73,21200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",16.22,15.85,15.93,-0.71,-4.27,16700,{"date":1334,"open":943,"high":1335,"low":1255,"close":1335,"change":110,"percent_change":1336,"volume":807,"transactions":9,"vwap":1335},"2026-03-05",16.64,-0.06,{"date":1338,"open":1339,"high":959,"low":94,"close":966,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":966},"2026-03-04",16.6,0.524,3.25,34200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":900,"transactions":9,"vwap":1348},"2026-03-03",15.998,16.26,15.916,16.126,-0.094,-0.58,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1327,"change":1355,"percent_change":1356,"volume":1237,"transactions":9,"vwap":1327},"2026-03-02",15.72,16.282,0.64,4.11,{"date":1358,"open":1359,"high":973,"low":1197,"close":1360,"change":587,"percent_change":826,"volume":1361,"transactions":9,"vwap":1360},"2026-02-27",15.784,15.58,21700,{"date":1363,"open":1364,"high":1320,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1113,"transactions":9,"vwap":1366},"2026-02-26",16.030001,15.865,15.92,-0.7,-4.21,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1257,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-25",16.059999,16.62,6.33,18100,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1206,"change":1336,"percent_change":696,"volume":1379,"transactions":9,"vwap":1206},"2026-02-24",15.39,15.64,10800,{"date":1381,"open":1371,"high":1371,"low":1219,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",15.69,-0.51,-3.15,28100,{"date":1387,"open":1302,"high":1388,"low":937,"close":1389,"change":792,"percent_change":1141,"volume":1390,"transactions":9,"vwap":1389},"2026-02-20",16.265,16.2,26700,{"date":1392,"open":1393,"high":1394,"low":1329,"close":1248,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1248},"2026-02-19",16.01,16.14,0.143,0.89,34800,{"date":1399,"open":937,"high":1400,"low":1227,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-18",16.11,15.987,-0.083,-0.52,37800,{"date":1406,"open":1407,"high":1408,"low":1329,"close":937,"change":21,"percent_change":1409,"volume":1410,"transactions":9,"vwap":937},"2026-02-17",16.19,16.21,0.37,11600,{"date":1412,"open":1413,"high":1302,"low":1413,"close":1393,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1393},"2026-02-13",15.82,0.352,2.25,64800,{"date":1418,"open":1419,"high":1419,"low":920,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",15.94,15.658,-0.582,-3.58,7700,{"date":1425,"open":1426,"high":1426,"low":1308,"close":1173,"change":21,"percent_change":1409,"volume":1427,"transactions":9,"vwap":1173},"2026-02-11",16.25,10100,{"date":1429,"open":1430,"high":1430,"low":1400,"close":1269,"change":744,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1269},"2026-02-10",16.29,-0.31,6300,{"date":1434,"open":1389,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-09",16.541,16.02,16.23,0.05,0.31,14200,{"date":1442,"open":1443,"high":1269,"low":1443,"close":1269,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1269},"2026-02-06",15.46,1.1,7.29,28600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",16.8,16.89,14.89,15.08,-2.41,-13.78,99900,{"date":1457,"open":1458,"high":1459,"low":1035,"close":1010,"change":1330,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1010},"2026-02-04",17.835,18.025,-3.9,38000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-03",18.48,18.63,17.54,18.2,-0.44,-2.36,20900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-02",18.66,18.85,18.56,18.64,-1.28,-6.43,24600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":284,"percent_change":246,"volume":1486,"transactions":9,"vwap":1485},"2026-01-30",19.64,20.02,19.5,19.92,23800,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":207,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",20.54,19.61,19.81,-6.78,33000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":659,"percent_change":1383,"volume":1237,"transactions":9,"vwap":1498},"2026-01-28",21.43,21.47,21.25,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":125,"percent_change":1504,"volume":1410,"transactions":9,"vwap":1502},"2026-01-27",21.02,21.36,20.9,1.91,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",21,21.15,20.865,20.96,-0.33,-1.55,17500,{"date":1515,"open":1516,"high":1517,"low":1501,"close":1518,"change":198,"percent_change":1438,"volume":1519,"transactions":9,"vwap":1518},"2026-01-23",21.28,21.52,21.29,30300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1516,"change":954,"percent_change":1524,"volume":814,"transactions":9,"vwap":1516},"2026-01-22",21.33,21.113,-0.84,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1038,"percent_change":135,"volume":1531,"transactions":9,"vwap":1530},"2026-01-21",21.3,21.51,20.81,21.46,16100,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",21.66,21.24,21.32,-1.25,-5.54,41700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":614,"percent_change":1064,"volume":1545,"transactions":9,"vwap":1543},"2026-01-16",22.48,22.57,22.37,9900,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":187,"volume":1142,"transactions":9,"vwap":1550},"2026-01-15",22.58,22.47,22.53,0.02,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1112,"volume":1559,"transactions":9,"vwap":1557},"2026-01-14",22.54,22.542,22.404,22.51,-0.253,17400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-13",22.589,22.799,22.55,22.763,0.41,1.83,9300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-12",22.24,22.5,22.17,22.353,0.213,0.96,17100,{"date":1579,"open":1571,"high":1580,"low":1581,"close":1582,"change":614,"percent_change":1064,"volume":1127,"transactions":9,"vwap":1582},"2026-01-09",22.27,22.051001,22.14,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1551,"percent_change":187,"volume":1589,"transactions":9,"vwap":1588},"2026-01-08",22.059999,22.194,22.030001,22.1,4400,{"date":1591,"open":1592,"high":1573,"low":1593,"close":1593,"change":744,"percent_change":498,"volume":1594,"transactions":9,"vwap":1593},"2026-01-07",22.126,22.08,6600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":426,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-06",22.176,22.25,22.09,22.13,-0.14,15300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":125,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-05",22.23,22.115,22.16,1.84,18200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",21.75,21.839,21.71,21.76,0.26,1.21,16000,{"date":1620,"open":1612,"high":1615,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-31",21.27,21.5,-0.127,-0.59,93400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-30",21.59,21.78,21.58,21.627,0.197,0.92,85300,{"date":1636,"open":1637,"high":1637,"low":1496,"close":1496,"change":1638,"percent_change":813,"volume":1332,"transactions":9,"vwap":1496},"2025-12-29",21.6,-0.57,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1551,"volume":1645,"transactions":9,"vwap":1643},"2025-12-26",22.11,21.8,22,0.005,5400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1652,"volume":1432,"transactions":9,"vwap":1649},"2025-12-24",21.88,21.995,21.87,0.045,0.21,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":198,"percent_change":1438,"volume":1659,"transactions":9,"vwap":1658},"2025-12-23",21.83,21.991,21.805,21.95,7200,{"date":1661,"open":1658,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":285,"volume":807,"transactions":9,"vwap":1664},"2025-12-22",22.02,21.851,21.94,0.182,{"date":1667,"open":1668,"high":1642,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-19",21.67,21.65,21.758,0.328,1.53,7900,{"date":1675,"open":1676,"high":1598,"low":1677,"close":1496,"change":1678,"percent_change":1679,"volume":1470,"transactions":9,"vwap":1496},"2025-12-18",22.2,21.31,-0.19,-0.88,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":607,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-17",22.36,22.702,21.54,21.62,-2.04,19700,{"date":1689,"open":1690,"high":1605,"low":1691,"close":1692,"change":1409,"percent_change":1126,"volume":1312,"transactions":9,"vwap":1692},"2025-12-16",22.040001,21.941,22.07,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-15",22.56,21.53,21.7,-0.87,-3.85,42200,{"date":1702,"open":1703,"high":1704,"low":1572,"close":1543,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1543},"2025-12-12",23,23.0020008,-0.82,-3.51,23700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":744,"percent_change":974,"volume":1713,"transactions":9,"vwap":1711},"2025-12-11",23.018,23.39,22.78,9800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1716,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1716},"2025-12-10",23.44,23.74,23.36,-0.04,-0.17,9700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1207,"percent_change":451,"volume":1052,"transactions":9,"vwap":1726},"2025-12-09",23.1,23.71,23.48,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-08",23.07,23.24,22.81,23.02,0.36,1.59,22400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1403,"percent_change":1742,"volume":1479,"transactions":9,"vwap":1741},"2025-12-05",22.99,23.08,22.52,22.66,-2.24,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":110,"percent_change":1719,"volume":1748,"transactions":9,"vwap":1747},"2025-12-04",23.069,23.305,23.18,18600,{"date":1750,"open":1751,"high":1752,"low":1703,"close":1753,"change":125,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-03",23.16,23.25,23.19,1.76,32500,{"date":1757,"open":1758,"high":1759,"low":1544,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-02",22.41,22.979,22.79,1.04,4.78,44000,{"date":1765,"open":1658,"high":1658,"low":1766,"close":1612,"change":1012,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1612},"2025-12-01",21.307,-4.1,31400,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1576,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",23.01,22.68,0.216,24700,{"date":1776,"open":1777,"high":1557,"low":1643,"close":1778,"change":777,"percent_change":536,"volume":1594,"transactions":9,"vwap":1778},"2025-11-26",22.101,22.464,{"date":1780,"open":1741,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1403,"volume":955,"transactions":9,"vwap":1783},"2025-11-25",22.75,22.4,22.602,-0.118,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":933,"transactions":9,"vwap":1790},"2025-11-24",22.31,22.8,22.082001,22.72,0.91,4.17,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",21.765,21.966,21.4,21.81,-0.325,-1.47,53800,{"date":1803,"open":1716,"high":1716,"low":1643,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-20",22.135,-0.815,-3.55,20600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-19",23.42,23.65,22.63,22.95,-0.76,-3.21,22000,{"date":1818,"open":1819,"high":1820,"low":1718,"close":1725,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1725},"2025-11-18",23.4,24.02,0.17,0.72,11200,{"date":1825,"open":1826,"high":1827,"low":1819,"close":1828,"change":696,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-17",23.67,24.3,23.54,-1.59,14700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-14",24.27,24.578,23.92,-0.75,-3.04,19100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",25.73,25.91,24.64,24.67,-1.531,-5.84,16200,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1594,"transactions":9,"vwap":1852},"2025-11-12",26.868,26.09,26.201,-0.219,-0.83,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1134,"transactions":9,"vwap":1859},"2025-11-11",26.85,26.89,26.42,-0.718,-2.65,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1673,"transactions":9,"vwap":1867},"2025-11-10",27.157,27.22,26.9,27.138,0.578,2.18,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":135,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-07",25.65,26.64,26.56,2.55,29300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1374,"transactions":9,"vwap":1882},"2025-11-06",26.214,26.34,25.87,25.9,-0.55,-2.08,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-05",26.13,26.693,26.45,0.62,2.4,11400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-04",26.5,26.88,25.57,25.83,-1.41,-5.18,28400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-03",27.2,27.401,26.95,27.24,-0.415,-1.5,43200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-31",27.62,27.74,27.44,27.655,0.507,1.87,23100,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-30",27.76,27.13,27.148,-0.982,-3.49,36700,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-29",28.69,27.95,28.13,-1.14,-3.89,11500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":587,"volume":1943,"transactions":9,"vwap":1941},"2025-10-28",29.45,29.5,29.16,29.27,-0.1,18400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1396,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-27",29.39,29.469,29.23,29.37,3.12,24900,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1719,"percent_change":1601,"volume":1957,"transactions":9,"vwap":1956},"2025-10-24",28.7,28.322,28.48,45100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":246,"percent_change":451,"volume":1964,"transactions":9,"vwap":1963},"2025-10-23",28.25,28.58,28.16,28.52,21800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-22",27.993,28.09,27.83,27.96,-0.442,-1.56,50500,{"date":1975,"open":1931,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":140,"volume":1980,"transactions":9,"vwap":1978},"2025-10-21",28.65,27.894,28.402,0.092,11700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-20",28.23,28.405,28.2,28.31,0.95,3.47,18900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":207,"volume":1997,"transactions":9,"vwap":1995},"2025-10-17",27.15,27.55,27.030001,27.36,-0.4,46900,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1922,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1922},"2025-10-16",28.56,27.52,-0.78,-2.73,30700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":974,"percent_change":1273,"volume":2011,"transactions":9,"vwap":2010},"2025-10-15",28.26,28.734,28,28.54,27200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-14",28.53,28.95,28.202,28.75,-1.617,-5.32,25500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":974,"volume":2028,"transactions":9,"vwap":2026},"2025-10-13",30.09,30.389,29.85,30.367,-0.063,20800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1200,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-10",31.5,30.427,30.43,-3.06,31300,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-09",31.819,31.16,31.39,-0.29,-0.92,14000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":630,"volume":1361,"transactions":9,"vwap":2049},"2025-10-08",31.65,31.823,31.52,31.68,0.33,{"date":2052,"open":24,"high":24,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1274,"transactions":9,"vwap":2054},"2025-10-07",31.22,31.35,-0.39,-1.23,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":115,"volume":2063,"transactions":9,"vwap":2061},"2025-10-06",31.79,31.6,31.74,0.354,22900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":489,"volume":2071,"transactions":9,"vwap":2069},"2025-10-03",30.97,31.465,30.93,31.386,0.259,24200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":187,"volume":2079,"transactions":9,"vwap":2077},"2025-10-02",31.049999,31.18,31,31.127,0.027,43100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1616,"volume":2087,"transactions":9,"vwap":2085},"2025-10-01",31.14,31.149,30.994,31.1,0.08,19900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1438,"percent_change":2093,"volume":800,"transactions":9,"vwap":2092},"2025-09-30",30.83,31.040001,31.02,0.16,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2066,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2066},"2025-09-29",30.89,31.059999,30.85,-0.113,-0.36,28700,{"date":2103,"open":2097,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-26",31.3,30.99,31.083,0.083,0.27,57000,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2076,"change":337,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2076},"2025-09-25",31.75,30.914,-3.79,39100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1237,"transactions":9,"vwap":2121},"2025-09-24",32.107,32.41,32.049999,32.22,0.492,1.55,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1431,"volume":2131,"transactions":9,"vwap":2129},"2025-09-23",32.025002,32.23,31.7,31.728,-0.098,23400,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1861,"volume":2138,"transactions":9,"vwap":2136},"2025-09-22",32.24,31.77,31.826,-0.868,45700,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-19",33.040001,32.54,32.694,-0.523,-1.57,41900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":285,"volume":786,"transactions":9,"vwap":2152},"2025-09-18",33.23,33.25,33.159,33.217,0.278,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1336,"volume":2161,"transactions":9,"vwap":2159},"2025-09-17",32.868,32.99,32.67,32.939,-0.019,36800,{"date":2163,"open":2164,"high":2165,"low":2142,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-16",32.85,33,32.958,0.201,0.61,36200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-15",32.75,32.829,32.57,32.757,-0.099,-0.3,36100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1686,"volume":940,"transactions":9,"vwap":2184},"2025-09-12",32.63,32.87,32.5,32.856,-0.684,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1297,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",33.5,33.63,33.35,33.54,0.062,41300,{"date":2195,"open":2196,"high":2188,"low":2196,"close":2197,"change":2198,"percent_change":1576,"volume":2199,"transactions":9,"vwap":2197},"2025-09-10",33.26,33.478,0.318,30400,{"date":2201,"open":2188,"high":2188,"low":2165,"close":2202,"change":659,"percent_change":1511,"volume":2203,"transactions":9,"vwap":2202},"2025-09-09",33.16,62200,{"date":2205,"open":2149,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":459,"volume":2210,"transactions":9,"vwap":2208},"2025-09-08",33.37,33.213,33.27,0.265,42300,{"date":2212,"open":2149,"high":2196,"low":2182,"close":2213,"change":458,"percent_change":140,"volume":2214,"transactions":9,"vwap":2213},"2025-09-05",33.0050011,24800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-04",32.76,33.083,32.7,32.9,-0.576,-1.72,89600,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-03",33.215,33.56,33.476,0.59,1.79,56200,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-02",32.68,33.099998,32.886,0.483,1.49,86700,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-29",33.0099983,32.33,32.403,-0.937,-2.81,89000,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1236,"volume":2254,"transactions":9,"vwap":2252},"2025-08-28",33.18,33.51,33.34,-0.962,49100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-27",34.23,34.42,34.099998,34.302,0.241,0.71,45800,{"date":2265,"open":2266,"high":2267,"low":2189,"close":2268,"change":2269,"percent_change":615,"volume":2270,"transactions":9,"vwap":2268},"2025-08-26",33.85,34.069,34.061001,0.101,25600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-25",34.24,34.264,33.87,33.96,-0.701,-2.02,30200,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-22",34.0099983,34.661,0.555,1.63,26900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-21",34.56,34.57,34.080002,34.106,-0.618,-1.78,23600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2299},"2025-08-20",34.39,34.724,34.15,0.394,1.15,37500,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":764,"transactions":9,"vwap":2308},"2025-08-19",35.029999,34.28,34.33,-0.807,-2.3,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":352,"volume":1299,"transactions":9,"vwap":2316},"2025-08-18",35,35.2,34.73,35.137,-0.058,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":187,"volume":2325,"transactions":9,"vwap":2323},"2025-08-15",35.16,35.265,35.060001,35.195,0.033,44800,{"date":2327,"open":2328,"high":2329,"low":2313,"close":2330,"change":2331,"percent_change":2332,"volume":1058,"transactions":9,"vwap":2330},"2025-08-14",35.25,35.4,35.162,-1.112,-3.07,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-13",36.15,36.3,36.125,36.274,0.199,0.55,29500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1310,"percent_change":145,"volume":2348,"transactions":9,"vwap":2347},"2025-08-12",36.02,36.14,35.83,36.075001,27400,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":51,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-11",35.91,36.12,35.94,1.38,39900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-08",35.54,36,35.406,35.45,-0.126,-0.35,49800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1340,"percent_change":2238,"volume":1193,"transactions":9,"vwap":2370},"2025-08-07",35.46,35.63,35.35,35.576,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":266,"volume":2377,"transactions":9,"vwap":2375},"2025-08-06",34.75,35.135,35.051998,0.481,19400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1836,"volume":2385,"transactions":9,"vwap":2383},"2025-08-05",34.7,34.83,34.34,34.571,-0.262,29400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":820,"transactions":9,"vwap":2391},"2025-08-04",34.96,35.049,34.82,34.833,0.42,1.22,{"date":2395,"open":2373,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2278,"volume":2400,"transactions":9,"vwap":2398},"2025-08-01",35.0099983,34.235,34.413,-0.708,48900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1821,"volume":2408,"transactions":9,"vwap":2406},"2025-07-31",35.405,35.685,35.105,35.121,0.061,30900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2322,"change":352,"percent_change":607,"volume":2414,"transactions":9,"vwap":2322},"2025-07-30",35.38,35.53,34.74,35200,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1678,"volume":2421,"transactions":9,"vwap":2419},"2025-07-29",35.55,35.185,35.22,-0.066,47000,{"date":2423,"open":2328,"high":2361,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-28",35.11,35.286,0.526,1.51,29700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1223,"volume":2436,"transactions":9,"vwap":2434},"2025-07-25",34.8,35.047001,34.5,34.76,-0.666,68000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-24",35.17,35.51,35.030998,35.426,0.276,0.79,45300,{"date":2447,"open":2448,"high":2328,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-23",35.07,34.87,35.15,-2.058,-5.53,48200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-22",37.080002,37.357,36.91,37.208,0.588,1.61,77200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":227,"volume":2470,"transactions":9,"vwap":2468},"2025-07-21",37.060001,37.27,36.6,36.62,-0.09,94100,{"date":2472,"open":2473,"high":2456,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-18",37.0099983,36.69,36.71,-0.499,-1.34,25400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1733,"volume":1816,"transactions":9,"vwap":2484},"2025-07-17",36.995,37.29,36.967,37.209,0.134,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1342,"transactions":9,"vwap":2491},"2025-07-16",36.98,37.14,36.84,37.075001,0.527,1.44,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":799,"volume":2501,"transactions":9,"vwap":2499},"2025-07-15",36.75,36.89,36.4,36.548,-0.329,28200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":478,"volume":1332,"transactions":9,"vwap":2507},"2025-07-14",37.13,37.295,36.78,36.877,0.187,{"date":2510,"open":2511,"high":2496,"low":2511,"close":2474,"change":2512,"percent_change":792,"volume":2513,"transactions":9,"vwap":2474},"2025-07-11",36.5,0.024,30800,{"date":2515,"open":2511,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1616,"volume":2035,"transactions":9,"vwap":2518},"2025-07-10",36.683,36.41,36.666,0.096,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":668,"volume":2527,"transactions":9,"vwap":2525},"2025-07-09",36.35,36.65,36.263,36.57,0.309,29900,{"date":2529,"open":2336,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-08",36.34,36.099998,36.261,0.196,0.54,41200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":198,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-07",36.080002,36.17,35.965,36.064999,0.03,39500,{"date":2545,"open":2359,"high":2546,"low":2359,"close":2547,"change":2407,"percent_change":1821,"volume":1193,"transactions":9,"vwap":2547},"2025-07-03",36.2,36.055,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2376,"percent_change":2554,"volume":1763,"transactions":9,"vwap":2553},"2025-07-02",35.77,36.13,35.64,35.994,1.35,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1403,"volume":2348,"transactions":9,"vwap":2559},"2025-07-01",35.72,35.5,35.513,-0.187,{"date":2562,"open":2550,"high":2550,"low":2417,"close":2563,"change":614,"percent_change":284,"volume":2564,"transactions":9,"vwap":2563},"2025-06-30",35.7,34500,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":498,"volume":2571,"transactions":9,"vwap":2569},"2025-06-27",35.8,35.554,35.66,-0.081,11300,{"date":2573,"open":2574,"high":2575,"low":2563,"close":2576,"change":2577,"percent_change":2542,"volume":793,"transactions":9,"vwap":2576},"2025-06-26",35.81,35.849,35.741,0.011,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2501,"transactions":9,"vwap":2582},"2025-06-25",35.84,35.61,35.73,-1.696,-4.53,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":827,"transactions":9,"vwap":2590},"2025-06-24",37.47,37.54,37.31,37.426,0.561,1.52,{"date":2594,"open":2595,"high":2497,"low":2359,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-23",36.22,36.865,0.087,0.24,10500,{"date":2601,"open":2602,"high":2602,"low":2467,"close":2603,"change":2604,"percent_change":1273,"volume":1039,"transactions":9,"vwap":2603},"2025-06-20",37.39,36.778,-0.272,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1438,"percent_change":1038,"volume":948,"transactions":9,"vwap":2609},"2025-06-18",37,37.23,37.049999,{"date":2611,"open":2612,"high":2613,"low":2496,"close":2607,"change":237,"percent_change":207,"volume":2614,"transactions":9,"vwap":2607},"2025-06-17",37.09,37.215,20700,{"date":2616,"open":2617,"high":174,"low":2617,"close":2588,"change":2618,"percent_change":2619,"volume":846,"transactions":9,"vwap":2588},"2025-06-16",37.343,0.611,1.65,{"date":2621,"open":2607,"high":2456,"low":2506,"close":2622,"change":2623,"percent_change":1854,"volume":1713,"transactions":9,"vwap":2622},"2025-06-13",36.929,-0.309,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1119,"percent_change":1031,"volume":1847,"transactions":9,"vwap":2629},"2025-06-12",37.0040016,37.4,36.99,37.238,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2577,"percent_change":2542,"volume":1066,"transactions":9,"vwap":2635},"2025-06-11",37.361,37.45,37.26,37.314,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":923,"percent_change":1038,"volume":1258,"transactions":9,"vwap":2641},"2025-06-10",37.19,37.401,37.16,37.303,{"date":2643,"open":2489,"high":2644,"low":2645,"close":2644,"change":2646,"percent_change":1243,"volume":2647,"transactions":9,"vwap":2644},"2025-06-09",37.25,36.976,0.713,9400,{"date":2649,"open":2650,"high":2651,"low":2498,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-06",36.51,36.7,36.537,0.596,1.66,9100,{"date":2657,"open":2496,"high":2496,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-05",35.904,35.941,-0.664,-1.81,15000,{"date":2664,"open":2665,"high":2651,"low":2666,"close":2667,"change":2668,"percent_change":1431,"volume":2669,"transactions":9,"vwap":2667},"2025-06-04",36.66,36.45,36.605,-0.112,32700,{"date":2671,"open":2651,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1987,"volume":2676,"transactions":9,"vwap":2674},"2025-06-03",36.81,36.46,36.717,0.345,26600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1256,"percent_change":22,"volume":1134,"transactions":9,"vwap":2682},"2025-06-02",36.26,36.47,36.135,36.372,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":256,"volume":1980,"transactions":9,"vwap":2688},"2025-05-30",36.25,36.44,36.0099983,36.211,-0.097,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1468,"volume":1058,"transactions":9,"vwap":2695},"2025-05-29",36.52,36.63,36.28,36.308,-0.162,{"date":2698,"open":2651,"high":2651,"low":2699,"close":2680,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2680},"2025-05-28",36.27,-0.235,-0.64,7100,{"date":2704,"open":2496,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":1390,"transactions":9,"vwap":2707},"2025-05-27",36.87,36.32,36.705,0.393,1.08,{"date":2711,"open":2712,"high":2511,"low":2713,"close":2714,"change":2715,"percent_change":1836,"volume":2716,"transactions":9,"vwap":2714},"2025-05-23",36.43,36.18,36.312,-0.274,17700,{"date":2718,"open":2650,"high":2719,"low":2673,"close":2720,"change":2721,"percent_change":1822,"volume":2722,"transactions":9,"vwap":2720},"2025-05-22",36.67,36.586,0.263,32000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-21",36.21,36.49,35.95,36.323,-0.865,-2.33,21300,{"date":2733,"open":2734,"high":2608,"low":2490,"close":2735,"change":1575,"percent_change":703,"volume":1410,"transactions":9,"vwap":2735},"2025-05-20",36.95,37.188,{"date":2737,"open":2468,"high":2465,"low":2468,"close":2738,"change":967,"percent_change":1286,"volume":2739,"transactions":9,"vwap":2738},"2025-05-19",36.975,13700,{"date":2741,"open":2742,"high":2672,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2647,"transactions":9,"vwap":2744},"2025-05-16",36.76,36.61,36.745,0.252,0.69,{"date":2748,"open":2749,"high":2475,"low":2750,"close":2751,"change":2752,"percent_change":427,"volume":1919,"transactions":9,"vwap":2751},"2025-05-15",36.42,36.215,36.493,-0.082,{"date":2754,"open":2755,"high":2523,"low":2756,"close":2757,"change":2758,"percent_change":1616,"volume":1092,"transactions":9,"vwap":2757},"2025-05-14",36.569,36.48,36.575,0.095,{"date":2760,"open":2761,"high":2523,"low":2686,"close":2756,"change":2668,"percent_change":1431,"volume":2762,"transactions":9,"vwap":2756},"2025-05-13",36.64,24400,{"date":2764,"open":2474,"high":2474,"low":2749,"close":2765,"change":2766,"percent_change":519,"volume":2614,"transactions":9,"vwap":2765},"2025-05-12",36.592,0.047,{"date":2768,"open":2665,"high":2665,"low":2517,"close":2769,"change":1644,"percent_change":198,"volume":793,"transactions":9,"vwap":2769},"2025-05-09",36.545,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2598,"percent_change":135,"volume":2775,"transactions":9,"vwap":2774},"2025-05-08",36.58,36.322,36.54,10600,{"date":2777,"open":2551,"high":2778,"low":2551,"close":2336,"change":2779,"percent_change":2168,"volume":1423,"transactions":9,"vwap":2336},"2025-05-07",36.36,0.219,{"date":2781,"open":2727,"high":2531,"low":2727,"close":2782,"change":2783,"percent_change":2093,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",36.081001,0.057,3300,{"date":2786,"open":2787,"high":2788,"low":2351,"close":2789,"change":2790,"percent_change":1601,"volume":2775,"transactions":9,"vwap":2789},"2025-05-05",36.029999,36.060001,36.023998,-0.049,{"date":2792,"open":2793,"high":2551,"low":2794,"close":2795,"change":2324,"percent_change":187,"volume":1100,"transactions":9,"vwap":2795},"2025-05-02",36.11,35.98,36.073002,{"date":2797,"open":2798,"high":2799,"low":2346,"close":2800,"change":296,"percent_change":2168,"volume":2801,"transactions":9,"vwap":2800},"2025-05-01",35.85,36.095001,36.040001,92800,{"date":2803,"open":2794,"high":2794,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-04-30",35.65,35.82,-1.54,-4.12,18800,{"date":2810,"open":2811,"high":174,"low":2812,"close":2812,"change":226,"percent_change":2469,"volume":2813,"transactions":9,"vwap":2812},"2025-04-29",37.51,37.36,35000,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1038,"volume":2820,"transactions":9,"vwap":2818},"2025-04-28",37.48,37.2,37.395,0.054,3500,{"date":2822,"open":2823,"high":2824,"low":2817,"close":2825,"change":2826,"percent_change":703,"volume":833,"transactions":9,"vwap":2825},"2025-04-25",37.35,37.438,37.341,0.217,{"date":2828,"open":2640,"high":2817,"low":2488,"close":2829,"change":284,"percent_change":615,"volume":2830,"transactions":9,"vwap":2829},"2025-04-24",37.124,2700,{"date":2832,"open":2504,"high":2833,"low":2672,"close":2834,"change":519,"percent_change":150,"volume":2043,"transactions":9,"vwap":2834},"2025-04-23",37.15,37.014,{"date":178,"open":2673,"high":2836,"low":2673,"close":2837,"change":2838,"percent_change":401,"volume":1721,"transactions":9,"vwap":2837},37.02,36.884,0.424]