[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBTJ":3,"homepage-market-summary":29,"stock-historical-CBTJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBTJ","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},"Calamos Bitcoin 80 Series Structured Alt Protection ETF - January","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5195,0.31713,"Annual",{"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},20.87,21.315,20.85,20.9275,-0.0575,-0.27,1269.047,30.516,17.22,14161.016226486056,27.5,418,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14310,5223115.072848,-14.17,"2025-04-22",[180,183,190,199,208,217,227,236,245,255,263,273,284,294,303,313,320,329,337,348,358,366,377,386,395,405,416,425,433,443,449,458,468,477,488,497,506,514,521,532,543,551,559,569,579,587,597,605,613,621,630,640,650,659,666,674,681,688,699,706,712,718,724,729,735,742,749,757,765,771,778,785,791,798,805,812,821,830,834,840,845,851,858,864,871,879,887,896,903,908,915,924,931,936,942,946,952,960,967,975,983,992,1000,1006,1014,1022,1026,1035,1041,1045,1050,1057,1062,1068,1073,1076,1082,1088,1092,1097,1103,1110,1116,1122,1127,1131,1138,1147,1154,1162,1168,1176,1183,1190,1196,1201,1205,1209,1215,1222,1227,1232,1236,1241,1249,1255,1262,1268,1273,1278,1286,1292,1298,1302,1308,1316,1320,1324,1329,1334,1339,1344,1349,1354,1358,1363,1370,1375,1381,1386,1393,1400,1405,1413,1421,1428,1436,1443,1449,1454,1461,1468,1475,1483,1492,1499,1504,1511,1516,1522,1528,1535,1541,1549,1555,1561,1566,1573,1579,1585,1591,1596,1603,1608,1615,1623,1631,1639,1646,1654,1658,1666,1671,1679,1685,1691,1697,1705,1711,1718,1724,1730,1738,1745,1753,1760,1767,1774,1782,1789,1797,1806,1814,1821,1827,1835,1842,1848,1855,1862,1868,1875,1882,1889,1898,1905,1913,1919,1925,1932,1938,1944,1951,1959,1964,1970,1978,1985,1991,1997,2004,2010,2019,2026,2032,2038,2043,2049,2056,2060,2067,2073,2079,2087,2093,2101,2107,2113,2119,2128,2134,2139,2144,2151,2158,2161,2168,2176,2181,2186,2193,2199,2205,2210,2214,2219,2224,2229,2236,2243,2249,2253,2258,2264,2270,2274,2280,2287,2291,2299,2305,2311,2317,2324,2329,2335,2340,2348,2354,2358,2361,2369,2373,2378,2382,2388,2395,2400,2405,2411,2417,2424,2429,2435,2442,2449,2454,2459,2464,2470,2477,2484,2489,2496,2502,2508,2514,2520,2526,2533,2537,2545,2550,2557,2564,2570,2577,2583,2591,2597,2602,2609,2615,2621,2628],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},55,21.005,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":101,"volume":187,"transactions":188,"vwap":189},"2026-10-01",20.65,0.2095,1343.3479,59,20.7503,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",21.041,20.718,0.0154,0.07,1328.4349,30,20.8204,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":111,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.725,20.7499,20.7026,-0.0027,1900.3479,31,20.7332,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":181,"vwap":216},"2026-09-28",20.68,20.8,20.7053,-0.0707,-0.34,2311.399095,20.7238,{"date":218,"open":219,"high":211,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.75,20.731,20.776,-0.0821,-0.39,1310.8279,58,20.7626,{"date":228,"open":219,"high":229,"low":219,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",20.879,20.8581,0.0008,0,8794.3479,66,20.8338,{"date":237,"open":238,"high":17,"low":219,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",20.761,20.8573,-0.3327,-1.57,2775.3479,49,20.8068,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",21.08,21.25,21.19,-0.0246,-0.12,846.3479,40,21.1897,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":181,"vwap":262},"2026-09-21",20.95,21.2146,0.939,4.63,6553.8459,21.1831,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",20.23,20.2756,20.2,0.9256,4.78,1232.3969,61,20.2168,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",19.37,19.3815,19.32,19.35,0.0236,0.12,1031.929211,44,19.3842,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",19.24,19.3264,19.23,-0.0425,-0.22,4052.3479,52,19.2508,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",19.47,19.3689,-0.5318,-2.67,2662.3479,54,19.4114,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",19.77,19.93,19.9007,0.3207,1.64,24744.467731,95,19.8165,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":232,"percent_change":232,"volume":318,"transactions":181,"vwap":319},"2026-09-11",19.58,19.97,19.54,4039.3979,19.6443,{"date":321,"open":322,"high":315,"low":323,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",19.56,19.48,-0.1698,-0.86,12737.2206,105,19.5055,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":292,"vwap":336},"2026-09-09",19.9,19.7498,-0.031,-0.16,1982.4386,19.7965,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",19.78,19.79,19.69,19.7808,-0.2489,-1.24,1662.2706,39,19.7752,{"date":349,"open":350,"high":351,"low":316,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",19.98,20.0362,20.0297,-0.3175,-1.56,1479.2706,50,19.9996,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":356,"vwap":365},"2026-09-03",19.865,20.3472,0.7287,3.71,413.623631,20.1378,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",19.61,19.62,19.6,19.6185,-0.0214,-0.11,2722.2286,82,19.6088,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":346,"vwap":385},"2026-09-01",19.7,19.765,19.6399,-0.2112,-1.06,1374.8366,19.6736,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",19.85,19.8511,0.2084,1.06,557.2706,41,19.8374,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":225,"vwap":404},"2026-08-28",19.95,20.02,19.631,19.6427,-0.3951,-1.97,2022.48451,19.7887,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",19.94,20.07,19.92,20.0378,0.1728,0.87,12947.2256,67,19.9372,{"date":417,"open":418,"high":360,"low":419,"close":360,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",19.82,19.8,-0.0189,-0.1,2852.2206,45,19.8392,{"date":426,"open":305,"high":306,"low":305,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",19.8839,0.035,0.18,1788.6513,42,19.8329,{"date":434,"open":388,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",19.981,19.785,19.8489,0.2889,1.48,6406.407689,93,19.8479,{"date":444,"open":322,"high":341,"low":322,"close":322,"change":445,"percent_change":446,"volume":447,"transactions":431,"vwap":448},"2026-08-21",0.6804,3.6,2271.2103,19.6187,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":188,"vwap":457},"2026-08-20",18.75,18.8796,18.72,0.5999,3.28,3700.6513,18.7807,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",17.75,18.31,18.2797,0.5648,3.19,8541.6513,119,18.2341,{"date":469,"open":470,"high":460,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":431,"vwap":476},"2026-08-18",17.74,17.7,17.7149,0.03,0.17,2616.4883,17.7333,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",17.54,17.7119,17.53,17.6849,0.2101,1.2,1944.08034,62,17.5963,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",17.48,17.4748,-0.0952,-0.54,332.6513,20,17.4726,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":356,"vwap":505},"2026-08-13",17.55,17.57,17.51,0.02,0.11,4849.6513,17.5375,{"date":507,"open":508,"high":508,"low":509,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":292,"vwap":513},"2026-08-12",17.6099,17.5362,-0.04,-0.23,4552.6513,17.5631,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":510,"percent_change":511,"volume":518,"transactions":519,"vwap":520},"2026-08-11",17.645,17.59,2943.6513,46,17.6186,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",17.73,17.79,17.62,17.63,-0.175,-0.98,23202.6513,132,17.6812,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",17.77,17.83,17.76,17.805,0.085,0.48,21947.2863,136,17.8023,{"date":544,"open":545,"high":523,"low":546,"close":547,"change":548,"percent_change":511,"volume":549,"transactions":243,"vwap":550},"2026-08-06",17.655,17.621,17.72,-0.0411,3636.074241,17.6835,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":151,"volume":557,"transactions":356,"vwap":558},"2026-08-05",17.7499,17.7611,17.735,0.062,1850.6513,17.7434,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":206,"vwap":568},"2026-08-04",17.6763,17.71,17.6692,17.6991,0.029,0.16,1694.6513,17.6941,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",17.491,17.69,17.6701,0.0901,0.51,1363.6513,38,17.6531,{"date":580,"open":562,"high":562,"low":479,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",17.58,-0.2551,-1.43,2154.6513,29,17.5794,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",17.82,17.87,17.8351,0.1201,0.68,1684.6513,43,17.8395,{"date":598,"open":536,"high":589,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",17.715,-0.0249,-0.14,1767.7083,35,17.7368,{"date":606,"open":607,"high":470,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":243,"vwap":612},"2026-07-28",17.68,17.7399,-0.15,-0.84,4886.6513,17.7108,{"date":614,"open":589,"high":615,"low":589,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":577,"vwap":620},"2026-07-27",17.91,17.8899,0.0723,0.41,8982.0843,17.8831,{"date":622,"open":623,"high":589,"low":470,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",17.81,17.8176,-0.0579,-0.32,3229.6513,34,17.7572,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":206,"vwap":639},"2026-07-23",17.92,17.94,17.875,17.8755,-0.2044,-1.13,1851.6513,17.8936,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",18.01,18.09,18.0799,-0.0447,-0.25,13400.9173,70,18.0507,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":595,"vwap":658},"2026-07-21",18.1,18.2,18.1246,0.1696,0.94,3877.6513,18.1315,{"date":660,"open":535,"high":661,"low":535,"close":662,"change":663,"percent_change":412,"volume":664,"transactions":301,"vwap":665},"2026-07-20",18,17.955,0.1553,5316.6513,17.9049,{"date":667,"open":668,"high":669,"low":526,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":292,"vwap":673},"2026-07-17",17.64,17.7997,-0.0303,-0.17,8494.6513,17.7032,{"date":675,"open":623,"high":676,"low":623,"close":535,"change":373,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",17.9,-0.61,4611.6513,47,17.8438,{"date":682,"open":683,"high":642,"low":615,"close":633,"change":684,"percent_change":685,"volume":686,"transactions":441,"vwap":687},"2026-07-15",17.96,0.0458,0.26,14181.6513,17.9571,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",17.8,17.93,17.78,17.8942,0.2642,1.5,8501.6513,65,17.8534,{"date":700,"open":701,"high":572,"low":581,"close":526,"change":702,"percent_change":703,"volume":704,"transactions":375,"vwap":705},"2026-07-13",17.66,-0.229,-1.28,15183.2148,17.6121,{"date":707,"open":615,"high":633,"low":535,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",17.859,0.075,0.42,25300,{"date":713,"open":471,"high":690,"low":471,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",17.784,0.104,0.59,21000,{"date":719,"open":720,"high":572,"low":720,"close":607,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":607},"2026-07-08",17.6,-0.172,-0.96,9300,{"date":725,"open":470,"high":676,"low":523,"close":726,"change":727,"percent_change":421,"volume":728,"transactions":9,"vwap":726},"2026-07-07",17.852,-0.018,17600,{"date":730,"open":500,"high":731,"low":500,"close":590,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":590},"2026-07-06",17.88,0.263,1.49,27600,{"date":736,"open":720,"high":737,"low":517,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-02",17.65,17.607,0.173,0.99,5700,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":474,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-01",17.29,17.44,17.434,0.98,4900,{"date":750,"open":751,"high":752,"low":25,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",17.27,17.3,17.264,-0.181,-1.04,349600,{"date":758,"open":745,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",17.49,17.36,17.445,-0.003,-0.02,8900,{"date":766,"open":767,"high":501,"low":767,"close":768,"change":769,"percent_change":195,"volume":770,"transactions":9,"vwap":768},"2026-06-26",17.38,17.448,0.013,4600,{"date":772,"open":773,"high":525,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",17.61,17.435,-0.046,-0.26,2800,{"date":779,"open":668,"high":607,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",17.46,17.481,-0.235,-1.33,10600,{"date":786,"open":607,"high":524,"low":607,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",17.716,-0.274,-1.52,7300,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":37,"volume":797,"transactions":9,"vwap":795},"2026-06-22",18.040001,18.14,17.99,0.13,40200,{"date":799,"open":683,"high":800,"low":524,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",17.97,17.86,-0.116,-0.65,19800,{"date":806,"open":642,"high":807,"low":683,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",18.21,17.976,-0.159,-0.88,20200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",18.15,18.22,18.12,18.135,-0.149,-0.81,12300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-15",18.34,18.38,18.272,18.284,0.33,1.84,13600,{"date":831,"open":615,"high":793,"low":615,"close":832,"change":333,"percent_change":671,"volume":833,"transactions":9,"vwap":832},"2026-06-12",17.954,10500,{"date":835,"open":676,"high":642,"low":731,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",17.985,0.158,0.89,11300,{"date":841,"open":470,"high":615,"low":470,"close":842,"change":843,"percent_change":510,"volume":844,"transactions":9,"vwap":842},"2026-06-10",17.827,-0.008,6600,{"date":846,"open":589,"high":847,"low":470,"close":848,"change":334,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-09",17.89,17.835,-0.89,10900,{"date":852,"open":853,"high":643,"low":836,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-08",18.030001,17.995,0.302,1.71,11200,{"date":859,"open":860,"high":731,"low":517,"close":861,"change":862,"percent_change":863,"volume":717,"transactions":9,"vwap":861},"2026-06-05",17.84,17.693,-0.349,-1.93,{"date":865,"open":632,"high":866,"low":676,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",18.094999,18.042,-0.211,-1.16,97700,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",18.35,18.46,18.253,-0.267,-1.44,15000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":299,"volume":886,"transactions":9,"vwap":884},"2026-06-02",18.65,18.68,18.39,18.52,-0.509,11600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",19.02,19.059999,18.95,19.028999,-0.281,-1.46,16000,{"date":897,"open":286,"high":898,"low":899,"close":900,"change":111,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-29",19.41,19.22,19.31,-0.05,12400,{"date":904,"open":905,"high":906,"low":899,"close":277,"change":776,"percent_change":783,"volume":907,"transactions":9,"vwap":277},"2026-05-28",19.25,19.38,14600,{"date":909,"open":910,"high":911,"low":912,"close":315,"change":609,"percent_change":913,"volume":914,"transactions":9,"vwap":315},"2026-05-27",19.57,19.63,19.549,-0.76,9900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",19.84,20.059999,19.715,19.73,0.01,0.05,13800,{"date":925,"open":926,"high":397,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",19.88,19.72,-0.29,-1.45,10800,{"date":932,"open":926,"high":918,"low":926,"close":933,"change":934,"percent_change":232,"volume":935,"transactions":9,"vwap":933},"2026-05-21",20.01,0.001,12700,{"date":937,"open":331,"high":398,"low":331,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",20.0090008,0.109,0.55,15200,{"date":943,"open":340,"high":409,"low":340,"close":331,"change":944,"percent_change":921,"volume":945,"transactions":9,"vwap":331},"2026-05-19",0.002,12600,{"date":947,"open":331,"high":407,"low":948,"close":949,"change":950,"percent_change":951,"volume":839,"transactions":9,"vwap":949},"2026-05-18",19.81,19.898,-0.324,-1.6,{"date":953,"open":954,"high":955,"low":267,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-15",20.29,20.33,20.222,-0.343,-1.67,11800,{"date":961,"open":954,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":833,"transactions":9,"vwap":964},"2026-05-14",20.6,20.28,20.565,0.264,1.3,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":610,"volume":974,"transactions":9,"vwap":972},"2026-05-13",20.32,20.37,20.22,20.301,-0.173,7000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":784,"transactions":9,"vwap":980},"2026-05-12",20.4,20.49,20.38,20.474,-0.186,-0.9,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",20.52,20.67,20.47,20.66,0.247,1.21,28000,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-08",20.26,20.45,20.413,0.016,0.08,12500,{"date":1001,"open":995,"high":1002,"low":955,"close":1003,"change":1004,"percent_change":722,"volume":1005,"transactions":9,"vwap":1003},"2026-05-07",20.51,20.397,-0.198,14900,{"date":1007,"open":1008,"high":986,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",20.62,20.564,20.595,-0.017,-0.08,10200,{"date":1015,"open":1016,"high":1008,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-05",20.55,20.54,20.612,0.212,1.04,15100,{"date":1023,"open":267,"high":1024,"low":267,"close":977,"change":1025,"percent_change":747,"volume":945,"transactions":9,"vwap":977},"2026-05-04",20.464,0.198,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-01",20.15,20.27,20.14,20.202,0.277,1.39,23400,{"date":1036,"open":388,"high":306,"low":388,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",19.925,0.14,0.71,8200,{"date":1042,"open":397,"high":350,"low":1043,"close":436,"change":251,"percent_change":1044,"volume":764,"transactions":9,"vwap":436},"2026-04-29",19.75,-0.6,{"date":1046,"open":418,"high":409,"low":418,"close":1047,"change":1048,"percent_change":1049,"volume":907,"transactions":9,"vwap":1047},"2026-04-28",19.905,-0.07,-0.35,{"date":1051,"open":1052,"high":1053,"low":397,"close":1054,"change":1055,"percent_change":1056,"volume":850,"transactions":9,"vwap":1054},"2026-04-27",20.040001,20.16,19.975,-0.095,-0.47,{"date":1058,"open":1053,"high":1059,"low":408,"close":408,"change":510,"percent_change":1060,"volume":1061,"transactions":9,"vwap":408},"2026-04-24",20.19,-0.2,15900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":609,"percent_change":1067,"volume":941,"transactions":9,"vwap":1066},"2026-04-23",19.96,20.21,20.11,-0.74,{"date":1069,"open":1053,"high":969,"low":1028,"close":994,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":994},"2026-04-22",0.53,2.69,9100,{"date":1074,"open":917,"high":409,"low":920,"close":920,"change":721,"percent_change":325,"volume":1075,"transactions":9,"vwap":920},"2026-04-21",8800,{"date":1077,"open":379,"high":1078,"low":379,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-20",19.902,-0.155,-0.77,11400,{"date":1083,"open":306,"high":1028,"low":306,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",20.056999,0.256,1.29,20400,{"date":1089,"open":379,"high":1090,"low":317,"close":1090,"change":922,"percent_change":121,"volume":1091,"transactions":9,"vwap":1090},"2026-04-16",19.801,13500,{"date":1093,"open":368,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":716,"volume":829,"transactions":9,"vwap":1094},"2026-04-15",19.751,19.59,0.116,{"date":1098,"open":1099,"high":1090,"low":369,"close":1100,"change":538,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",19.685,19.635,0.43,25900,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",19.2,19.55,0.019,0.1,13400,{"date":1111,"open":1112,"high":322,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":886,"transactions":9,"vwap":1113},"2026-04-10",19.4,19.531,0.105,0.54,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1039,"volume":811,"transactions":9,"vwap":1120},"2026-04-09",19.21,19.44,19.426,0.136,{"date":1123,"open":296,"high":323,"low":1124,"close":1124,"change":1125,"percent_change":990,"volume":1126,"transactions":9,"vwap":1124},"2026-04-08",19.29,0.23,26900,{"date":1128,"open":1129,"high":890,"low":1130,"close":890,"change":111,"percent_change":901,"volume":764,"transactions":9,"vwap":890},"2026-04-07",18.91,18.86,{"date":1132,"open":1133,"high":1134,"low":890,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-06",19.07,19.14,0.296,1.58,3300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",18.67,18.8,18.63,18.774,-0.126,-0.67,5000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":428,"percent_change":1153,"volume":959,"transactions":9,"vwap":1152},"2026-04-01",18.94,19.030001,18.88,18.9,0.19,{"date":1155,"open":1156,"high":1157,"low":451,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-31",18.78,18.915,18.865,0.157,0.84,5300,{"date":1163,"open":1164,"high":1152,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":748,"transactions":9,"vwap":1165},"2026-03-30",18.89,18.708,0.028,0.15,{"date":1169,"open":1170,"high":1171,"low":1172,"close":882,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":882},"2026-03-27",18.73,18.74,18.64,-0.3,-1.58,8500,{"date":1177,"open":1150,"high":1178,"low":1149,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-26",19.08,18.98,-0.243,-1.26,4300,{"date":1184,"open":1185,"high":1185,"low":899,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-25",19.28,19.223,0.203,1.07,3100,{"date":1191,"open":1105,"high":1118,"low":1192,"close":889,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":889},"2026-03-24",19,-0.21,-1.09,12000,{"date":1197,"open":1198,"high":277,"low":1199,"close":288,"change":998,"percent_change":710,"volume":1200,"transactions":9,"vwap":288},"2026-03-23",19.27,19.18,7600,{"date":1202,"open":1178,"high":1203,"low":1178,"close":1203,"change":901,"percent_change":776,"volume":1204,"transactions":9,"vwap":1203},"2026-03-20",19.15,2900,{"date":1206,"open":1207,"high":1105,"low":1207,"close":1105,"change":1208,"percent_change":1060,"volume":1189,"transactions":9,"vwap":1105},"2026-03-19",19.01,-0.038,{"date":1210,"open":275,"high":1112,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-18",19.238,-0.422,-2.15,2000,{"date":1216,"open":370,"high":1217,"low":910,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-17",19.71,19.66,0.04,0.2,10000,{"date":1223,"open":369,"high":911,"low":296,"close":369,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":369},"2026-03-16",0.34,1.76,4400,{"date":1228,"open":1229,"high":1230,"low":1198,"close":1185,"change":1108,"percent_change":1231,"volume":886,"transactions":9,"vwap":1185},"2026-03-13",19.43,19.585,0.52,{"date":1233,"open":1134,"high":1105,"low":1234,"close":1199,"change":763,"percent_change":421,"volume":1235,"transactions":9,"vwap":1199},"2026-03-12",19.049999,14000,{"date":1237,"open":1199,"high":1238,"low":1239,"close":1105,"change":922,"percent_change":685,"volume":1240,"transactions":9,"vwap":1105},"2026-03-11",19.26,19.16,59500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1203,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1203},"2026-03-10",19.13,19.295,19.099001,0.118,0.62,1800,{"date":1250,"open":889,"high":890,"low":1179,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-09",19.032,0.122,0.65,5500,{"date":1256,"open":1257,"high":1258,"low":1129,"close":1129,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1129},"2026-03-06",18.97,19.0060005,-0.334,-1.74,11500,{"date":1263,"open":1119,"high":1119,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-05",19.244,-0.216,-1.11,1500,{"date":1269,"open":905,"high":1106,"low":905,"close":1270,"change":1271,"percent_change":1272,"volume":1200,"transactions":9,"vwap":1270},"2026-03-04",19.46,0.56,2.96,{"date":1274,"open":1275,"high":1179,"low":1276,"close":1152,"change":1277,"percent_change":803,"volume":839,"transactions":9,"vwap":1152},"2026-03-03",18.79,18.723,-0.123,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-02",18.76,19.12,19.023001,0.398,2.14,14100,{"date":1287,"open":882,"high":1288,"low":1289,"close":1290,"change":1265,"percent_change":1291,"volume":770,"transactions":9,"vwap":1290},"2026-02-27",18.71,18.6,18.625,-1.15,{"date":1293,"open":1192,"high":1192,"low":1294,"close":1295,"change":702,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-26",18.795,18.841,-1.2,4800,{"date":1299,"open":451,"high":1133,"low":451,"close":1133,"change":1300,"percent_change":1301,"volume":878,"transactions":9,"vwap":1133},"2026-02-25",0.57,3.08,{"date":1303,"open":873,"high":1304,"low":873,"close":1305,"change":1012,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-24",18.534,18.5,-0.43,13200,{"date":1309,"open":882,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-23",18.695,18.495,18.58,-0.28,-1.48,7200,{"date":1317,"open":1156,"high":1318,"low":1156,"close":1130,"change":232,"percent_change":232,"volume":1319,"transactions":9,"vwap":1130},"2026-02-20",18.895,2500,{"date":1321,"open":453,"high":1130,"low":1322,"close":1130,"change":503,"percent_change":716,"volume":1323,"transactions":9,"vwap":1130},"2026-02-19",18.715,8700,{"date":1325,"open":1156,"high":1326,"low":1140,"close":451,"change":373,"percent_change":1327,"volume":1328,"transactions":9,"vwap":451},"2026-02-18",18.93,-0.58,10700,{"date":1330,"open":1164,"high":1326,"low":1331,"close":1130,"change":251,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1130},"2026-02-17",18.755,-0.63,20600,{"date":1335,"open":1336,"high":1337,"low":1156,"close":1179,"change":151,"percent_change":1338,"volume":748,"transactions":9,"vwap":1179},"2026-02-13",18.81,19.040001,1.88,{"date":1340,"open":1341,"high":1149,"low":1289,"close":1142,"change":511,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1142},"2026-02-12",18.935,-1.22,7500,{"date":1345,"open":1336,"high":1318,"low":1288,"close":1130,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1130},"2026-02-11",-0.19,-1,20100,{"date":1350,"open":1351,"high":1281,"low":891,"close":1234,"change":754,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1234},"2026-02-10",18.96,-0.94,8300,{"date":1355,"open":1192,"high":1356,"low":1192,"close":1356,"change":1357,"percent_change":474,"volume":1348,"transactions":9,"vwap":1356},"2026-02-09",19.231,0.032,{"date":1359,"open":1151,"high":1124,"low":1151,"close":1360,"change":1361,"percent_change":1362,"volume":1021,"transactions":9,"vwap":1360},"2026-02-06",19.199,0.689,3.72,{"date":1364,"open":889,"high":1365,"low":1366,"close":1367,"change":849,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-05",19.1,18.45,18.51,-4.59,52800,{"date":1371,"open":910,"high":910,"low":1124,"close":1112,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1112},"2026-02-04",-0.289,-1.47,17500,{"date":1376,"open":1064,"high":1064,"low":296,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",19.689,-0.271,-1.36,37400,{"date":1382,"open":1383,"high":408,"low":331,"close":1064,"change":1384,"percent_change":1385,"volume":728,"transactions":9,"vwap":1064},"2026-02-02",20.014999,-0.723,-3.5,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":748,"transactions":9,"vwap":1390},"2026-01-30",20.43,20.715,20.683,-0.107,-0.51,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1342,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-29",21.7,20.661,20.79,-5.54,21300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1048,"percent_change":626,"volume":1091,"transactions":9,"vwap":1404},"2026-01-28",21.98,22.21,22.01,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1408},"2026-01-27",21.76,22.08,21.61,0.436,2.01,2300,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-26",21.9,21.59,21.644,-0.496,-2.24,14400,{"date":1422,"open":1423,"high":1424,"low":1415,"close":1425,"change":1426,"percent_change":1219,"volume":1427,"transactions":9,"vwap":1425},"2026-01-23",22.16,22.53,22.14,0.009,16800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":849,"volume":1435,"transactions":9,"vwap":1433},"2026-01-22",22.15,22.22,21.92,22.131,-0.199,18300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1108,"percent_change":1442,"volume":1102,"transactions":9,"vwap":1441},"2026-01-21",22.18,22.36,21.73,22.33,0.45,{"date":1444,"open":1445,"high":1424,"low":1446,"close":1447,"change":1373,"percent_change":1448,"volume":741,"transactions":9,"vwap":1447},"2026-01-20",22.52,22.19,22.23,-6.2,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":998,"percent_change":1224,"volume":764,"transactions":9,"vwap":1453},"2026-01-16",23.74,23.48,23.7,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":930,"transactions":9,"vwap":1458},"2026-01-15",24.059999,23.61,23.62,-0.64,-2.64,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1005,"transactions":9,"vwap":1465},"2026-01-14",23.77,24.28,24.26,0.772,3.29,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":941,"transactions":9,"vwap":1471},"2026-01-13",22.96,23.488,22.931,0.758,3.33,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-12",22.43,22.93,22.73,0.279,1.24,15800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-09",22.5,22.74,22.4,22.451,-0.169,-0.75,27400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":510,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-08",22.54,22.69,22.62,-0.18,34500,{"date":1500,"open":1478,"high":1478,"low":1496,"close":1501,"change":1502,"percent_change":1260,"volume":1503,"transactions":9,"vwap":1501},"2026-01-07",22.66,-0.402,16700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1420,"transactions":9,"vwap":1508},"2026-01-06",23.52,22.81,23.062,-0.418,-1.78,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1452,"change":1020,"percent_change":260,"volume":784,"transactions":9,"vwap":1452},"2026-01-05",23.12,23.6,23.09,{"date":1517,"open":1403,"high":1518,"low":1403,"close":1519,"change":1271,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-02",22.71,22.44,2.56,18500,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":671,"percent_change":1080,"volume":1527,"transactions":9,"vwap":1526},"2025-12-31",22.17,21.85,21.88,153800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":429,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",22.09,22.345,22.049999,0.82,30000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":511,"percent_change":755,"volume":1540,"transactions":9,"vwap":1539},"2025-12-29",22.02,22.07,21.87,41300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":827,"volume":1548,"transactions":9,"vwap":1546},"2025-12-26",22.32,22.34,21.94,22.1,0.073,13300,{"date":1550,"open":1402,"high":1532,"low":1415,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-24",22.027,-0.233,-1.05,3700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":510,"percent_change":1497,"volume":1560,"transactions":9,"vwap":1558},"2025-12-23",22.12,22.26,21.931,15600,{"date":1562,"open":1486,"high":1486,"low":1563,"close":1564,"change":106,"percent_change":1565,"volume":907,"transactions":9,"vwap":1564},"2025-12-22",22.24,22.3,0.27,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1563,"change":940,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1563},"2025-12-19",22.28,22.41,22.116,2.54,62300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":928,"percent_change":1578,"volume":1221,"transactions":9,"vwap":1577},"2025-12-18",22.37,22.57,21.69,-1.32,{"date":1580,"open":1431,"high":1581,"low":1582,"close":1402,"change":1583,"percent_change":1584,"volume":1297,"transactions":9,"vwap":1402},"2025-12-17",22.814,21.962,-0.311,-1.4,{"date":1586,"open":1587,"high":1543,"low":1524,"close":1588,"change":1589,"percent_change":1590,"volume":833,"transactions":9,"vwap":1588},"2025-12-16",22.25,22.291,0.311,1.41,{"date":1592,"open":1593,"high":1593,"low":1432,"close":1402,"change":1594,"percent_change":1595,"volume":1315,"transactions":9,"vwap":1402},"2025-12-15",22.72,-0.882,-3.86,{"date":1597,"open":1598,"high":1599,"low":1479,"close":1600,"change":1601,"percent_change":1602,"volume":1343,"transactions":9,"vwap":1600},"2025-12-12",23.23,23.37,22.862,-0.688,-2.92,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":609,"percent_change":1332,"volume":1607,"transactions":9,"vwap":1606},"2025-12-11",23.049999,23.55,10400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1453,"change":1613,"percent_change":1614,"volume":1248,"transactions":9,"vwap":1453},"2025-12-10",23.609,23.754,23.56,-0.13,-0.55,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-09",23.24,24.11,23.83,0.451,1.93,18800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":740,"volume":1630,"transactions":9,"vwap":1628},"2025-12-08",23.44,23.45,23.19,23.379,0.229,8600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":803,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-05",23.36,23.53,22.91,23.15,-2.73,6900,{"date":1640,"open":1451,"high":1641,"low":1642,"close":1643,"change":251,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-04",23.86,23.658,23.8,-0.5,3900,{"date":1647,"open":1641,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-03",24.02,23.721,23.92,0.39,1.66,99600,{"date":1655,"open":1515,"high":1463,"low":1515,"close":1634,"change":1656,"percent_change":1657,"volume":1420,"transactions":9,"vwap":1634},"2025-12-02",1.005,4.46,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1374,"transactions":9,"vwap":1663},"2025-12-01",22.47,22.63,22.29,22.525,-0.941,-4.01,{"date":1667,"open":1643,"high":1643,"low":1668,"close":1669,"change":1108,"percent_change":1101,"volume":1670,"transactions":9,"vwap":1669},"2025-11-28",23.41,23.466,900,{"date":1672,"open":1673,"high":1626,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-26",22.95,22.84,23.366,0.416,1.81,93100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1673,"change":1684,"percent_change":951,"volume":1204,"transactions":9,"vwap":1673},"2025-11-25",22.82,22.97,22.76,-0.373,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1420,"transactions":9,"vwap":1688},"2025-11-24",22.78,23.323,0.739,3.27,{"date":1692,"open":1477,"high":1693,"low":1564,"close":1694,"change":1695,"percent_change":869,"volume":1696,"transactions":9,"vwap":1694},"2025-11-21",22.75,22.584,-0.266,27300,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-20",23.82,22.829,22.85,-0.68,-2.89,16100,{"date":1706,"open":1699,"high":1699,"low":1707,"close":1634,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1634},"2025-11-19",23.325,-0.581,-2.41,9000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":131,"volume":914,"transactions":9,"vwap":1716},"2025-11-18",23.87,24.19,23.85,24.111,0.187,{"date":1719,"open":1720,"high":1720,"low":1713,"close":1721,"change":1722,"percent_change":1723,"volume":1285,"transactions":9,"vwap":1721},"2025-11-17",24.53,23.924,-0.516,-2.11,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":819,"percent_change":1729,"volume":1343,"transactions":9,"vwap":1728},"2025-11-14",24.61,25.030001,24.44,-3.21,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1175,"transactions":9,"vwap":1735},"2025-11-13",26.1,26.185,25.21,25.25,-0.7,-2.7,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":722,"volume":1744,"transactions":9,"vwap":1742},"2025-11-12",26.64,25.875,25.95,-0.252,7400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-11",26.32,26.38,26.202,-0.657,-2.45,3600,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1297,"transactions":9,"vwap":1757},"2025-11-10",27.11,26.67,26.859,0.431,1.63,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-07",25.67,26.428,0.578,2.24,6300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":677,"percent_change":1773,"volume":833,"transactions":9,"vwap":1772},"2025-11-06",26.17,26.18,25.771,25.85,-2.31,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1039,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-05",26.28,26.5,26.145,26.46,2.76,5400,{"date":1783,"open":1747,"high":1784,"low":1785,"close":1786,"change":1342,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-04",26.6,25.61,25.75,-4.52,103300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":999,"transactions":9,"vwap":1794},"2025-11-03",27.16,27.235,26.9,26.97,-0.704,-2.54,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-31",27.63,27.74,27.61,27.674,0.708,2.63,25000,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-30",27.38,26.81,26.966,-0.841,-3.02,42600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1752,"transactions":9,"vwap":1818},"2025-10-29",28.245,28.25,27.807,-0.633,-2.23,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":803,"volume":1826,"transactions":9,"vwap":1824},"2025-10-28",28.8,28.44,-0.187,1600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-27",28.667,28.72,28.627,0.85,3.06,2200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1153,"volume":1841,"transactions":9,"vwap":1839},"2025-10-24",27.88,27.7,27.777,0.052,5900,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1554,"transactions":9,"vwap":1845},"2025-10-23",27.46,27.725,0.475,1.74,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1204,"transactions":9,"vwap":1852},"2025-10-22",27.3,27.39,27.25,-0.769,-2.74,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":37,"volume":1861,"transactions":9,"vwap":1859},"2025-10-21",27.07,28.11,28.018999,0.202,2600,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1670,"transactions":9,"vwap":1865},"2025-10-20",27.86,27.817,0.757,2.8,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":637,"volume":1874,"transactions":9,"vwap":1871},"2025-10-17",26.77,27.059999,26.68,-0.31,3400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1826,"transactions":9,"vwap":1879},"2025-10-16",27.8,27.9,27.37,-0.62,-2.22,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":22,"percent_change":722,"volume":1888,"transactions":9,"vwap":1887},"2025-10-15",28.030001,28.073999,27.802,27.99,4200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-14",27.98,28.34,27.955,28.26,-0.574,-1.99,3800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":251,"percent_change":1904,"volume":1427,"transactions":9,"vwap":1903},"2025-10-13",28.55,28.89,28.497,28.834,-0.41,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-10",29.81,28.892,28.954,-0.696,-2.35,1900,{"date":1914,"open":197,"high":197,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":857,"transactions":9,"vwap":1916},"2025-10-09",29.53,29.65,-0.393,-1.31,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1832,"volume":1912,"transactions":9,"vwap":1923},"2025-10-08",29.88,30.059,30.042999,0.253,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":402,"volume":1931,"transactions":9,"vwap":1929},"2025-10-07",30.14,29.6,29.79,-0.599,20300,{"date":1933,"open":1934,"high":24,"low":1935,"close":1936,"change":1032,"percent_change":1937,"volume":1744,"transactions":9,"vwap":1936},"2025-10-06",30.4,30.377,30.389,0.92,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1224,"percent_change":1943,"volume":959,"transactions":9,"vwap":1942},"2025-10-03",29.68,30.22,30.112,1.14,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1253,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-02",29.46,29.772,29.4,2.23,1300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1319,"transactions":9,"vwap":1956},"2025-10-01",29.025,29.27,28.981,29.122,0.522,1.83,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":922,"percent_change":429,"volume":1963,"transactions":9,"vwap":1962},"2025-09-30",28.338,28.6,800,{"date":1965,"open":1966,"high":1900,"low":1966,"close":1900,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1900},"2025-09-29",28.14,0.995,3.61,4700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":334,"volume":1977,"transactions":9,"vwap":1975},"2025-09-26",27.52,27.755,27.49,27.555,-0.045,2700,{"date":1979,"open":1980,"high":1980,"low":1974,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-25",28.035,27.6,-0.797,-2.81,3500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":151,"percent_change":1990,"volume":1204,"transactions":9,"vwap":1989},"2025-09-24",28.28,28.48,28.397,1.25,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1346,"volume":1323,"transactions":9,"vwap":1995},"2025-09-23",28.27,28.35,28.047001,-0.053,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":803,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-22",28.5,28.51,28.1,-2.26,9400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1904,"percent_change":2009,"volume":1984,"transactions":9,"vwap":2008},"2025-09-19",28.91,28.94,28.75,-1.41,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-18",29.17,29.29,29.1,29.16,0.321,1.11,8400,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":844,"transactions":9,"vwap":2023},"2025-09-17",28.92,28.66,28.839,-0.231,-0.79,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1912,"transactions":9,"vwap":2029},"2025-09-16",28.68,29.07,0.303,1.05,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":1347,"volume":2037,"transactions":9,"vwap":2035},"2025-09-15",28.61,28.767,-0.291,27200,{"date":2039,"open":1823,"high":2040,"low":1823,"close":2040,"change":2041,"percent_change":81,"volume":2042,"transactions":9,"vwap":2040},"2025-09-12",29.058001,0.383,12100,{"date":2044,"open":2045,"high":2046,"low":2034,"close":2046,"change":2047,"percent_change":2048,"volume":1146,"transactions":9,"vwap":2046},"2025-09-11",28.631,28.675,0.205,0.72,{"date":2050,"open":1999,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":770,"transactions":9,"vwap":2053},"2025-09-10",28.59,28.42,28.47,0.435,1.55,{"date":2057,"open":2058,"high":1994,"low":1980,"close":1980,"change":2059,"percent_change":1327,"volume":1984,"transactions":9,"vwap":1980},"2025-09-09",28.33,-0.163,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":126,"volume":2066,"transactions":9,"vwap":2064},"2025-09-08",28.2,28.38,28.198,0.113,4500,{"date":2068,"open":2069,"high":2063,"low":2070,"close":2071,"change":2072,"percent_change":116,"volume":1075,"transactions":9,"vwap":2071},"2025-09-05",28.32,27.87,28.084999,0.315,{"date":2074,"open":2070,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1554,"transactions":9,"vwap":2076},"2025-09-04",27.91,27.77,-0.46,-1.63,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2082},"2025-09-03",28.08,28.23,28.02,0.341,1.22,6400,{"date":2088,"open":2076,"high":2089,"low":2076,"close":2090,"change":2091,"percent_change":2092,"volume":1744,"transactions":9,"vwap":2090},"2025-09-02",28.052,27.889,0.439,1.6,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":728,"transactions":9,"vwap":2098},"2025-08-29",27.65,27.69,27.43,27.45,-0.651,-2.32,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":1254,"transactions":9,"vwap":2104},"2025-08-28",28.37,28.101,-0.026,-0.09,{"date":2108,"open":1891,"high":2109,"low":1891,"close":2110,"change":2111,"percent_change":2112,"volume":1254,"transactions":9,"vwap":2110},"2025-08-27",28.24,28.127,0.167,0.6,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":921,"percent_change":1219,"volume":1072,"transactions":9,"vwap":2118},"2025-08-26",27.75,27.97,27.66,27.96,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-25",28.01,28.18,27.924,27.95,-0.935,-3.24,6000,{"date":2129,"open":1817,"high":2021,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":728,"transactions":9,"vwap":2131},"2025-08-22",28.15,28.885,0.735,2.61,{"date":2135,"open":2136,"high":1892,"low":2130,"close":2130,"change":2137,"percent_change":2138,"volume":770,"transactions":9,"vwap":2130},"2025-08-21",28.3,-0.351,-1.23,{"date":2140,"open":2063,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":1832,"volume":1834,"transactions":9,"vwap":2141},"2025-08-20",28.501,28.36,0.241,{"date":2145,"open":1830,"high":2146,"low":2147,"close":1894,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1894},"2025-08-19",28.79,28.19,-0.563,-1.95,15500,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":763,"volume":2157,"transactions":9,"vwap":2155},"2025-08-18",28.57,28.83,28.823,-0.007,2400,{"date":2159,"open":2029,"high":2029,"low":2154,"close":2154,"change":251,"percent_change":1904,"volume":2160,"transactions":9,"vwap":2154},"2025-08-15",500,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1182,"transactions":9,"vwap":2165},"2025-08-14",29.039,28.857,28.95,-0.767,-2.58,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2171},"2025-08-13",29.581,29.717,29.54,0.487,1.67,4100,{"date":2177,"open":2015,"high":2178,"low":2015,"close":2179,"change":1114,"percent_change":2180,"volume":2160,"transactions":9,"vwap":2179},"2025-08-12",29.25,29.23,0.36,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":126,"percent_change":1033,"volume":2175,"transactions":9,"vwap":2185},"2025-08-11",29.34,29.356,29.125,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1056,"volume":1189,"transactions":9,"vwap":2191},"2025-08-08",28.814,28.841,28.67,28.725,-0.137,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":151,"percent_change":2198,"volume":1248,"transactions":9,"vwap":2196},"2025-08-07",28.69,28.862,28.656,1.23,{"date":2200,"open":1817,"high":2201,"low":1817,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-06",28.512,0.326,1.16,6500,{"date":2206,"open":1993,"high":2136,"low":2083,"close":2207,"change":2208,"percent_change":493,"volume":2209,"transactions":9,"vwap":2207},"2025-08-05",28.186,-0.154,23700,{"date":2211,"open":2212,"high":1824,"low":2212,"close":1892,"change":2213,"percent_change":2017,"volume":1072,"transactions":9,"vwap":1892},"2025-08-04",28.22,0.31,{"date":2215,"open":2216,"high":2216,"low":2217,"close":1884,"change":1702,"percent_change":2218,"volume":1805,"transactions":9,"vwap":1884},"2025-08-01",28.52,28.023001,-2.37,{"date":2220,"open":2221,"high":2165,"low":2222,"close":2222,"change":1219,"percent_change":1038,"volume":2223,"transactions":9,"vwap":2222},"2025-07-31",28.84,28.71,10300,{"date":2225,"open":2226,"high":2165,"low":2227,"close":2190,"change":2228,"percent_change":1904,"volume":1226,"transactions":9,"vwap":2190},"2025-07-30",28.81,28.557,-0.117,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1012,"volume":2235,"transactions":9,"vwap":2233},"2025-07-29",29.09,28.74,28.787,-0.024,3000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2017,"volume":1897,"transactions":9,"vwap":2241},"2025-07-28",28.85,28.87,28.73,28.811,0.316,{"date":2244,"open":2069,"high":2245,"low":2082,"close":2246,"change":2247,"percent_change":1181,"volume":2248,"transactions":9,"vwap":2246},"2025-07-25",28.54,28.495,-0.365,12200,{"date":2250,"open":2008,"high":2251,"low":2008,"close":2252,"change":503,"percent_change":146,"volume":1254,"transactions":9,"vwap":2252},"2025-07-24",28.98,28.86,{"date":2254,"open":2255,"high":2226,"low":2190,"close":2008,"change":721,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2008},"2025-07-23",28.7,-0.59,8100,{"date":2259,"open":2260,"high":2261,"low":2240,"close":2262,"change":2263,"percent_change":484,"volume":790,"transactions":9,"vwap":2262},"2025-07-22",28.97,28.99,28.922,0.342,{"date":2265,"open":2266,"high":2260,"low":1900,"close":2267,"change":609,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-21",28.78,28.58,-0.52,25200,{"date":2271,"open":1823,"high":1823,"low":2028,"close":2240,"change":1378,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2240},"2025-07-18",-0.93,33800,{"date":2275,"open":2276,"high":2014,"low":2277,"close":2278,"change":2279,"percent_change":503,"volume":1137,"transactions":9,"vwap":2278},"2025-07-17",28.955,28.895,29.00099945,0.031,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2260,"change":2285,"percent_change":2286,"volume":2127,"transactions":9,"vwap":2260},"2025-07-16",28.93,29.12,28.9,0.377,1.32,{"date":2288,"open":2028,"high":2282,"low":2245,"close":2289,"change":2148,"percent_change":863,"volume":2290,"transactions":9,"vwap":2289},"2025-07-15",28.593,35300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":484,"volume":2298,"transactions":9,"vwap":2296},"2025-07-14",29.41,29.44,29.14,29.156,0.346,19900,{"date":2300,"open":2284,"high":2284,"low":2301,"close":2226,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2226},"2025-07-11",28.601,0.794,2.83,11700,{"date":2306,"open":1981,"high":2307,"low":1981,"close":2308,"change":1019,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-10",28.059999,28.016001,0.76,23500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2174,"volume":844,"transactions":9,"vwap":2314},"2025-07-09",27.42,27.804,27.31,0.457,{"date":2318,"open":1850,"high":1879,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-08",27.21,27.347,0.137,0.5,37100,{"date":2325,"open":1755,"high":2326,"low":1755,"close":2319,"change":2327,"percent_change":2328,"volume":1622,"transactions":9,"vwap":2319},"2025-07-07",27.245,-0.132,-0.48,{"date":2330,"open":1808,"high":1972,"low":2331,"close":2332,"change":2333,"percent_change":1497,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",27.34,27.342,-0.048,23000,{"date":2336,"open":1871,"high":1851,"low":1871,"close":1851,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1851},"2025-07-02",0.67,2.51,22000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2138,"volume":2347,"transactions":9,"vwap":2345},"2025-07-01",26.91,26.99,26.7,26.72,-0.333,17700,{"date":2349,"open":2350,"high":1857,"low":2342,"close":2351,"change":2352,"percent_change":1070,"volume":2353,"transactions":9,"vwap":2351},"2025-06-30",26.92,27.052999,0.143,6200,{"date":2355,"open":1793,"high":2356,"low":2357,"close":2342,"change":1144,"percent_change":1056,"volume":2042,"transactions":9,"vwap":2342},"2025-06-27",27.01,26.86,{"date":2359,"open":2342,"high":2360,"low":2342,"close":2360,"change":502,"percent_change":195,"volume":1040,"transactions":9,"vwap":2360},"2025-06-26",27.035999,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":151,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-25",27,27.08,26.88,27.016001,1.31,11100,{"date":2370,"open":2371,"high":2345,"low":2371,"close":2372,"change":1410,"percent_change":1652,"volume":1399,"transactions":9,"vwap":2372},"2025-06-24",26.56,26.666,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2106,"percent_change":214,"volume":1435,"transactions":9,"vwap":2376},"2025-06-23",25.92,26.23,25.68,{"date":2379,"open":1872,"high":1872,"low":2380,"close":1747,"change":2381,"percent_change":373,"volume":1399,"transactions":9,"vwap":1747},"2025-06-20",26.2,-0.03,{"date":2383,"open":2384,"high":2371,"low":2385,"close":2386,"change":334,"percent_change":1044,"volume":2387,"transactions":9,"vwap":2386},"2025-06-18",26.43,26.34,26.35,21900,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":402,"volume":2394,"transactions":9,"vwap":2392},"2025-06-17",26.59,26.26,26.51,-0.533,16400,{"date":2396,"open":1870,"high":2364,"low":1870,"close":2397,"change":2398,"percent_change":2399,"volume":1226,"transactions":9,"vwap":2397},"2025-06-16",27.042999,0.543,2.05,{"date":2401,"open":2384,"high":1784,"low":2402,"close":1777,"change":1378,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1777},"2025-06-13",26.33,-1.01,21200,{"date":2406,"open":1870,"high":2350,"low":1870,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-12",26.771,-0.268,-0.99,12800,{"date":2412,"open":2413,"high":2413,"low":2356,"close":2414,"change":2415,"percent_change":2416,"volume":1137,"transactions":9,"vwap":2414},"2025-06-11",27.2,27.039,-0.101,-0.37,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":474,"percent_change":2423,"volume":1261,"transactions":9,"vwap":2422},"2025-06-10",27.1,27.169,26.991,27.14,0.63,{"date":2425,"open":2426,"high":2427,"low":2426,"close":1794,"change":1247,"percent_change":2428,"volume":1420,"transactions":9,"vwap":1794},"2025-06-09",26.74,27.0060005,2.35,{"date":2430,"open":2431,"high":1779,"low":2432,"close":2386,"change":2433,"percent_change":2055,"volume":2434,"transactions":9,"vwap":2386},"2025-06-06",26.27,26.25,0.403,14700,{"date":2436,"open":2437,"high":1777,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-05",26.44,25.947,-0.363,-1.38,28100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":776,"percent_change":528,"volume":2448,"transactions":9,"vwap":2447},"2025-06-04",26.42,26.47,26.289,26.31,43700,{"date":2450,"open":1777,"high":2451,"low":2444,"close":2452,"change":1167,"percent_change":1300,"volume":2453,"transactions":9,"vwap":2452},"2025-06-03",26.65,26.57,139600,{"date":2455,"open":2456,"high":2437,"low":2447,"close":2444,"change":1011,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2444},"2025-06-02",26.37,-0.06,19700,{"date":2460,"open":2445,"high":2461,"low":2385,"close":2462,"change":2463,"percent_change":251,"volume":1040,"transactions":9,"vwap":2462},"2025-05-30",26.54,26.437,-0.033,{"date":2465,"open":2466,"high":2466,"low":2445,"close":2445,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2445},"2025-05-29",26.89,-0.207,-0.78,9700,{"date":2471,"open":1870,"high":2472,"low":2473,"close":2474,"change":2439,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-28",26.79,26.62,26.677,-1.34,136400,{"date":2478,"open":2479,"high":2480,"low":2466,"close":2481,"change":2482,"percent_change":2483,"volume":1353,"transactions":9,"vwap":2481},"2025-05-27",26.98,27.075001,27.040001,0.29,1.08,{"date":2485,"open":1809,"high":1793,"low":2486,"close":2486,"change":2137,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-23",26.75,-1.3,16500,{"date":2490,"open":2419,"high":2491,"low":2479,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-22",27.22,27.101,0.301,1.12,62700,{"date":2497,"open":2498,"high":2466,"low":2499,"close":2500,"change":1860,"percent_change":2309,"volume":2501,"transactions":9,"vwap":2500},"2025-05-21",26.492,26.49,26.8,25800,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1161,"transactions":9,"vwap":2505},"2025-05-20",26.15,26.598,0.24,0.91,{"date":2509,"open":2510,"high":2511,"low":2375,"close":2511,"change":2512,"percent_change":2513,"volume":2469,"transactions":9,"vwap":2511},"2025-05-19",25.99,26.358,0.216,0.83,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1070,"volume":1638,"transactions":9,"vwap":2518},"2025-05-16",26,26.19,26.142,0.138,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":763,"percent_change":1012,"volume":941,"transactions":9,"vwap":2525},"2025-05-15",25.86,26.121,25.76,26.0039997,{"date":2527,"open":2528,"high":2529,"low":2375,"close":2530,"change":2531,"percent_change":1145,"volume":2532,"transactions":9,"vwap":2530},"2025-05-14",25.96,26.066,26.024,-0.176,22300,{"date":2534,"open":2516,"high":2380,"low":2516,"close":2380,"change":2535,"percent_change":2536,"volume":1226,"transactions":9,"vwap":2380},"2025-05-13",0.432,1.68,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2256,"volume":2544,"transactions":9,"vwap":2542},"2025-05-12",26.040001,26.12,25.671,25.768,-0.152,21100,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2375,"change":2506,"percent_change":2549,"volume":1297,"transactions":9,"vwap":2375},"2025-05-09",25.82,26.02,0.93,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2377,"change":2555,"percent_change":2556,"volume":1534,"transactions":9,"vwap":2377},"2025-05-08",25.45,25.74,25.33,0.693,2.77,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1860,"percent_change":1533,"volume":2563,"transactions":9,"vwap":2562},"2025-05-07",24.94,25.1,24.875,24.987,39400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":1096,"percent_change":2569,"volume":2304,"transactions":9,"vwap":2567},"2025-05-06",24.62,24.785,24.52,0.47,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1373,"volume":2368,"transactions":9,"vwap":2575},"2025-05-05",24.612,24.75,24.58,24.669,-0.367,{"date":2578,"open":2579,"high":2580,"low":64,"close":2581,"change":2279,"percent_change":280,"volume":2582,"transactions":9,"vwap":2581},"2025-05-02",25.025999,25.13,25.035999,21500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":439,"volume":2590,"transactions":9,"vwap":2588},"2025-05-01",24.91,25.09,24.84,25.0049992,0.365,46300,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":511,"percent_change":2596,"volume":1297,"transactions":9,"vwap":2595},"2025-04-30",24.73,24.54,24.64,-0.92,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":796,"percent_change":1070,"volume":1261,"transactions":9,"vwap":2600},"2025-04-29",24.77,24.87,24.69,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":1146,"transactions":9,"vwap":2606},"2025-04-28",24.89,24.598,24.74,-0.089,-0.36,{"date":2610,"open":2599,"high":2611,"low":2593,"close":2612,"change":2613,"percent_change":412,"volume":2614,"transactions":9,"vwap":2612},"2025-04-25",24.86,24.829,0.215,16200,{"date":2616,"open":2617,"high":2566,"low":2618,"close":2619,"change":2620,"percent_change":1167,"volume":1200,"transactions":9,"vwap":2619},"2025-04-24",24.507,24.468,24.614,0.037,{"date":2622,"open":1726,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2483,"volume":2627,"transactions":9,"vwap":2625},"2025-04-23",24.68,24.451,24.577,0.262,5200,{"date":178,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":1271,"volume":1752,"transactions":9,"vwap":2631},24.18,24.38,24.315,0.135]