[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COAL":3,"homepage-market-summary":29,"stock-historical-COAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COAL","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},"Range Global Coal Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4791,0.599944,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},24.2,23.85,24.55,23.963,0.237,0.99,14955.302805,29.1,20.53,70393.5385524741,42.8,676,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16.38,53994,19707978.176671,42.69,"2025-04-22",[181,184,194,205,216,225,235,245,254,265,275,283,294,305,314,325,335,345,355,365,375,383,393,403,414,423,434,444,455,464,474,484,494,504,514,524,534,544,552,562,572,581,592,602,612,622,631,642,653,663,672,681,689,699,708,716,727,736,746,757,766,773,779,788,795,803,811,818,823,828,834,841,848,856,862,869,877,881,889,897,904,912,919,926,934,943,951,959,965,971,980,986,993,1001,1007,1011,1018,1024,1029,1037,1043,1051,1057,1064,1070,1078,1084,1089,1096,1101,1106,1113,1118,1123,1128,1133,1140,1147,1154,1158,1164,1171,1177,1185,1191,1198,1206,1214,1221,1227,1232,1237,1243,1248,1256,1261,1266,1272,1278,1285,1292,1297,1304,1310,1315,1320,1325,1331,1336,1343,1349,1355,1361,1366,1370,1375,1379,1384,1390,1396,1400,1405,1409,1415,1423,1429,1435,1441,1447,1454,1461,1467,1470,1476,1481,1486,1492,1498,1503,1509,1512,1518,1524,1531,1536,1543,1549,1555,1563,1567,1575,1583,1587,1593,1599,1602,1607,1613,1618,1626,1632,1637,1645,1650,1654,1660,1666,1671,1677,1684,1693,1700,1707,1714,1722,1728,1734,1742,1748,1754,1763,1768,1774,1781,1788,1794,1799,1806,1813,1820,1827,1833,1839,1844,1851,1858,1862,1867,1873,1879,1884,1890,1896,1903,1909,1915,1921,1925,1929,1933,1937,1942,1946,1948,1953,1959,1961,1968,1972,1977,1983,1989,1995,2002,2010,2017,2026,2033,2040,2047,2055,2061,2068,2075,2084,2091,2096,2102,2110,2117,2124,2133,2141,2149,2156,2163,2169,2176,2182,2186,2193,2200,2203,2210,2217,2225,2234,2241,2247,2254,2260,2267,2273,2281,2288,2292,2299,2306,2310,2317,2325,2331,2338,2345,2352,2360,2367,2374,2382,2390,2398,2405,2411,2416,2424,2430,2436,2442,2450,2458,2463,2469,2475,2481,2486,2490,2498,2504,2510,2514,2519,2524,2530,2534,2540,2544,2551,2558,2563,2571,2576,2582,2588,2594,2599,2604,2610,2615,2618,2623,2627,2634,2639,2646,2650],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},235,24.2881,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24,24.01,23.7,-0.407,-1.67,23858.482466,293,23.8406,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",24.3,24.75,24.175,24.37,0.276,1.15,18466.621658,220,24.404,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.18,24.305,23.84,24.094,-0.206,-0.85,22408.043982,240,23.9847,{"date":217,"open":218,"high":19,"low":219,"close":196,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",24.4,24.25,-0.1493,-0.61,22336.878088,347,24.3905,{"date":226,"open":227,"high":19,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.29,24.0601,24.4493,-0.0108,-0.04,24033.2987,225,24.2521,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":212,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.84,24.8914,24.26,24.4601,-0.2099,20373.67934,297,24.4127,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.39,24.67,-0.68,-2.68,58750.224676,415,24.8447,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.065,25.49,24.97,25.35,0.375,1.5,42260.397097,442,25.261,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.82,25.3578,24.975,-0.025,-0.1,30536.341202,314,25.0548,{"date":276,"open":257,"high":257,"low":277,"close":64,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",24.9301,-0.8008,-3.1,43732.5451,477,25.1974,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.1,26.2699,25.8,25.8008,-0.0192,-0.07,15671.399108,228,25.9061,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",26.18,26.2824,25.5701,25.82,-0.28,-1.07,19317.854014,249,25.8957,{"date":306,"open":307,"high":307,"low":308,"close":285,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.38,25.7601,-0.26,-0.99,35290.709488,427,26.0549,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",26.71,26.78,26.2501,26.36,-0.6355,-2.35,72286.684962,538,26.5245,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",27.6,26.91,26.9955,-0.6145,-2.23,67199.381947,510,27.0826,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",28.19,27.11,27.61,-0.79,-2.78,67155.049375,528,27.5832,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",28.79,28.27,28.4,-0.05,-0.18,25430.683079,286,28.4645,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",28.28,28.63,28.45,0.63,2.26,97380.570708,690,28.4937,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":136,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",27.41,28,27.354317,27.82,2.43,44461.822563,361,27.7544,{"date":376,"open":368,"high":368,"low":338,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",27.16,-0.84,-3,84230.599996,657,27.3687,{"date":384,"open":385,"high":386,"low":387,"close":368,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",27.9,28.255,27.27,0.23,0.83,59440.911731,437,27.7983,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":392},"2026-09-01",28.05,28.09,27.4462,27.77,-0.14,-0.5,48929.555544,384,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",27.75,28.1499,27.48,27.91,0.685,2.52,57525.153706,547,27.8949,{"date":415,"open":327,"high":398,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",26.86,27.225,-0.3846,-1.39,41958.153304,374,27.5275,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",27,27.62,26.82,27.6096,0.7796,2.91,38228.577463,417,27.2801,{"date":435,"open":425,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",27.025,26.53,26.83,-0.1453,-0.54,27833.88597,321,26.7939,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",26.6,26.99,26.41,26.9753,0.2182,0.82,20518.191385,294,26.622,{"date":456,"open":425,"high":457,"low":458,"close":459,"change":460,"percent_change":126,"volume":461,"transactions":462,"vwap":463},"2026-08-24",27.19,26.61,26.7571,0.1071,58741.718851,481,26.8787,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",26.32,26.65,26.23,0.7523,2.9,23717.939604,356,26.4869,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",26.35,25.76,25.8977,-0.0913,-0.35,47536.683859,507,25.9206,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",25.25,25.989,25.23,0.9192,3.67,26031.152392,454,25.7028,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",25.41,24.9,25.0698,-0.1229,-0.49,14720.494845,193,25.1233,{"date":505,"open":506,"high":507,"low":497,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",25.18,25.275,25.1927,0.0927,0.37,22079.688622,208,25.0927,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",24.98,25.1,24.3936,0.6559,2.68,14621.5241,213,24.9156,{"date":525,"open":526,"high":64,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",24.99,24.4092,24.4441,-0.2859,-1.16,8807.90995,221,24.6925,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",24.5901,24.85,24.73,-0.1631,-0.66,5434.733852,148,24.6637,{"date":545,"open":64,"high":64,"low":546,"close":547,"change":548,"percent_change":146,"volume":549,"transactions":550,"vwap":551},"2026-08-11",24.711,24.8931,0.0931,9249.345596,188,24.8721,{"date":553,"open":554,"high":555,"low":196,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",24.52,24.9199,24.8,0.595,2.46,25866.442815,280,24.6306,{"date":563,"open":17,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",24.276,23.785,24.205,0.2319,0.97,10466.961569,197,24.0248,{"date":573,"open":574,"high":207,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",23.37,23.9731,0.6125,2.62,22385.214659,283,23.9749,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",23.2,23.47,23.09,23.3606,0.4706,2.06,18513.171996,242,23.2812,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",22.25,22.99,22.89,0.3977,1.77,11875.54196,270,22.6849,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",23.3,22.225,22.4923,-0.1277,-0.56,18949.981728,290,22.5146,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",23.35,22.5537,22.62,-0.4849,-2.1,6621.555078,179,22.754,{"date":623,"open":624,"high":604,"low":625,"close":626,"change":627,"percent_change":201,"volume":628,"transactions":629,"vwap":630},"2026-07-30",23.1,22.78,23.1049,0.2621,9614.73784,203,23.011,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",22.97,23.05,22.5101,22.8428,0.0168,0.07,29023.285321,569,22.7561,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",23.01,23.44,22.7101,22.826,-0.454,-1.95,26441.5236,372,22.8114,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",23.66,23,23.28,-0.4,-1.69,19787.635977,288,23.1691,{"date":664,"open":17,"high":17,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",23.5,23.68,-0.32,-1.33,11300.2238,210,23.7336,{"date":673,"open":674,"high":196,"low":675,"close":186,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",24.07,23.93,0.19,0.8,60366.324423,426,24.1405,{"date":682,"open":683,"high":674,"low":683,"close":684,"change":510,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",23.45,23.81,1.58,49303.02887,413,23.9134,{"date":690,"open":691,"high":692,"low":693,"close":645,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",23.22,23.64,23.15,0.1,0.43,24809.749501,304,23.4695,{"date":700,"open":701,"high":665,"low":656,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",23.33,23.34,0.3761,1.64,110750.185747,637,23.1976,{"date":709,"open":710,"high":583,"low":710,"close":711,"change":712,"percent_change":106,"volume":713,"transactions":714,"vwap":715},"2026-07-17",22.75,22.9639,0.0139,12955.692026,256,23.0049,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",23.54,23.75,22.85,22.95,-0.8,-3.37,92732.7716,511,23.5092,{"date":728,"open":729,"high":730,"low":574,"close":719,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",23.65,24.09,0.14,0.59,62331.796467,631,23.7611,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",23.36,23.88,23.61,0.6718,2.93,137846.635769,965,23.6541,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",22.84,23.075,22.67,22.9382,0.3082,1.36,112123.524797,726,22.8784,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",22.43,22.83,22.39,22.63,0.01,0.04,17200,{"date":767,"open":768,"high":769,"low":770,"close":616,"change":350,"percent_change":771,"volume":772,"transactions":9,"vwap":616},"2026-07-09",22.73,22.845,22.38,-0.22,14400,{"date":774,"open":759,"high":775,"low":776,"close":750,"change":695,"percent_change":777,"volume":778,"transactions":9,"vwap":750},"2026-07-08",22.71,22.31,1.93,43400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",22.53,22.54,22,22.24,-0.64,-2.8,46700,{"date":789,"open":701,"high":701,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",22.59,22.88,0.16,0.7,28800,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",22.45,23.113,22.72,0.24,1.07,17700,{"date":804,"open":721,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",23.040001,22.44,22.48,-0.48,-2.09,28100,{"date":812,"open":813,"high":814,"low":775,"close":815,"change":231,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",23.059999,23.16,22.96,-0.17,56100,{"date":819,"open":595,"high":820,"low":821,"close":656,"change":350,"percent_change":771,"volume":822,"transactions":9,"vwap":656},"2026-06-29",23.13,22.65,49200,{"date":824,"open":656,"high":692,"low":720,"close":825,"change":816,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",23.049999,-0.73,23100,{"date":829,"open":830,"high":665,"low":656,"close":691,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":691},"2026-06-25",23.25,0.03,0.13,45500,{"date":835,"open":836,"high":655,"low":656,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",23.51,23.19,-0.41,-1.74,64200,{"date":842,"open":186,"high":186,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",23.53,23.6,-0.52,-2.16,27600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":771,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",24.45,24.66,24.11,24.12,-0.9,49300,{"date":857,"open":64,"high":858,"low":859,"close":859,"change":540,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",25.11,24.34,-2.64,116800,{"date":863,"open":864,"high":865,"low":64,"close":64,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":64},"2026-06-17",25.059999,25.59,-0.15,-0.6,54700,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",25.46,25.642,25.15,-0.31,-1.22,31600,{"date":878,"open":416,"high":416,"low":247,"close":871,"change":879,"percent_change":880,"volume":817,"transactions":9,"vwap":871},"2026-06-15",-0.92,-3.49,{"date":882,"open":883,"high":884,"low":885,"close":307,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":307},"2026-06-12",26.25,26.57,26.11,0.42,1.62,33600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":731,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",25.6,26.33,25.51,25.96,0.54,20700,{"date":898,"open":899,"high":900,"low":901,"close":299,"change":658,"percent_change":902,"volume":903,"transactions":9,"vwap":299},"2026-06-10",26.12,26.419,25.65,-1.53,65600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":440,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-09",26.56,26.66,25.71,26.22,-2.02,50500,{"date":913,"open":914,"high":914,"low":906,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",27.1,26.76,-0.24,-0.89,45300,{"date":920,"open":921,"high":922,"low":915,"close":425,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":425},"2026-06-05",28.15,28.62,-1.35,-4.76,115300,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",27.93,28.76,28.35,0.575,2.07,133700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",28.12,28.24,27.53,27.775,-0.195,-0.7,26900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":638,"volume":950,"transactions":9,"vwap":948},"2026-06-02",27.64,28.246,27.37,27.97,0.02,30900,{"date":952,"open":953,"high":954,"low":416,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",27.02,27.99,27.95,1.51,5.71,92800,{"date":960,"open":338,"high":961,"low":319,"close":962,"change":378,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",27.34,26.44,-3.08,52900,{"date":966,"open":907,"high":947,"low":967,"close":968,"change":793,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-28",26.515,27.28,2.63,65200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",26.2,26.68,25.64,26.58,0.48,1.84,42200,{"date":981,"open":258,"high":982,"low":258,"close":285,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":285},"2026-05-26",26.19,1.49,6.05,134600,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":816,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-22",24.59,24.935,24.61,-0.69,41200,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",24.537,24.926,24.78,-0.02,-0.08,32400,{"date":1002,"open":988,"high":497,"low":1003,"close":556,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":556},"2026-05-20",24.5,0.21,0.85,29900,{"date":1008,"open":537,"high":537,"low":19,"close":988,"change":1009,"percent_change":301,"volume":1010,"transactions":9,"vwap":988},"2026-05-19",-0.265,73200,{"date":1012,"open":197,"high":64,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",24.69,24.855,0.165,0.67,70100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1013,"change":658,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2026-05-15",25.09,24.6,-1.59,38800,{"date":1025,"open":1026,"high":1027,"low":1021,"close":1020,"change":764,"percent_change":792,"volume":1028,"transactions":9,"vwap":1020},"2026-05-14",25.2,25.22,69100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",25.5,24.95,25.049999,-0.3,-1.18,59700,{"date":1038,"open":1039,"high":1040,"low":64,"close":259,"change":480,"percent_change":1041,"volume":1042,"transactions":9,"vwap":259},"2026-05-12",25.4,25.573,-1.36,33500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":371,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",25.31,25.83,25.24,25.7,0.61,57300,{"date":1052,"open":1053,"high":1054,"low":1020,"close":1020,"change":658,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1020},"2026-05-08",25.55,25.68,-1.57,51100,{"date":1058,"open":299,"high":1059,"low":1060,"close":257,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":257},"2026-05-07",25.91,25.27,-0.47,-1.81,85200,{"date":1065,"open":1066,"high":1067,"low":1053,"close":894,"change":816,"percent_change":1068,"volume":1069,"transactions":9,"vwap":894},"2026-05-06",25.75,26.040001,-0.65,78900,{"date":1071,"open":477,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",26.21,25.622,26.13,0.47,1.83,47300,{"date":1079,"open":1054,"high":1080,"low":1081,"close":1082,"change":998,"percent_change":999,"volume":1083,"transactions":9,"vwap":1082},"2026-05-04",25.965,25.53,25.66,75100,{"date":1085,"open":1086,"high":1087,"low":891,"close":1054,"change":838,"percent_change":1055,"volume":1088,"transactions":9,"vwap":1054},"2026-05-01",26.34,26.425,81000,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",25.58,26.09,0.44,1.72,97900,{"date":1097,"open":908,"high":1098,"low":901,"close":901,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":901},"2026-04-29",25.986,0,57700,{"date":1102,"open":1048,"high":908,"low":1103,"close":901,"change":1104,"percent_change":1105,"volume":1100,"transactions":9,"vwap":901},"2026-04-28",25.445,0.29,1.14,{"date":1107,"open":257,"high":1108,"low":517,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",25.56,25.36,0.27,1.08,57000,{"date":1114,"open":1115,"high":1053,"low":990,"close":1020,"change":838,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1020},"2026-04-24",25.37,-1.61,477900,{"date":1119,"open":1066,"high":894,"low":486,"close":1031,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1031},"2026-04-23",-0.25,-0.97,94200,{"date":1124,"open":1031,"high":1125,"low":1031,"close":1066,"change":1126,"percent_change":136,"volume":1127,"transactions":9,"vwap":1066},"2026-04-22",25.87,0.17,52800,{"date":1129,"open":64,"high":1066,"low":64,"close":1091,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1091},"2026-04-21",0.62,2.48,83300,{"date":1134,"open":64,"high":1135,"low":1136,"close":1137,"change":949,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",25.19,24.83,24.96,0.08,122700,{"date":1141,"open":1031,"high":1142,"low":1143,"close":1144,"change":249,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",25.545,24.81,24.94,-2.65,451500,{"date":1148,"open":1149,"high":1074,"low":1150,"close":1151,"change":838,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",26.030001,25.52,25.62,-1.58,597600,{"date":1155,"open":1156,"high":1074,"low":1031,"close":1149,"change":151,"percent_change":753,"volume":1157,"transactions":9,"vwap":1149},"2026-04-15",25.54,127600,{"date":1159,"open":1067,"high":1160,"low":1031,"close":1054,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1054},"2026-04-14",26.16,-0.44,-1.68,513000,{"date":1165,"open":1166,"high":319,"low":1167,"close":899,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":899},"2026-04-13",26.14,26.049999,0.12,0.46,148400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":106,"percent_change":388,"volume":1176,"transactions":9,"vwap":1173},"2026-04-10",26,26.26,25.81,191200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":941,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",26.51,26.72,25.63,25.94,-2.63,253600,{"date":1186,"open":953,"high":1187,"low":1072,"close":1188,"change":879,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",27.12,26.64,-3.34,381000,{"date":1192,"open":385,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1035,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",27.995,27.23,27.56,-0.33,261700,{"date":1199,"open":408,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-06",28.23,27.538,27.89,0.18,0.65,144300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":800,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",27.57,27.84,27.25,27.71,0.87,305700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":831,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-01",27.01,27.65,27.47,0.11,953300,{"date":1222,"open":1223,"high":1223,"low":338,"close":1224,"change":785,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-31",28.65,27.44,-2.28,304800,{"date":1228,"open":24,"high":24,"low":370,"close":1229,"change":667,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",28.08,-1.13,661400,{"date":1233,"open":1234,"high":359,"low":1234,"close":349,"change":568,"percent_change":1235,"volume":1236,"transactions":9,"vwap":349},"2026-03-27",27.5,3.54,336900,{"date":1238,"open":955,"high":1239,"low":387,"close":1240,"change":845,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",28.075001,27.43,-1.86,285900,{"date":1244,"open":1245,"high":955,"low":1234,"close":955,"change":480,"percent_change":1246,"volume":1247,"transactions":9,"vwap":955},"2026-03-25",27.69,-1.24,140600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-24",27.049999,28.48,28.3,1.3,4.81,483300,{"date":1257,"open":1258,"high":407,"low":1259,"close":425,"change":350,"percent_change":351,"volume":1260,"transactions":9,"vwap":425},"2026-03-23",27.18,26.95,163100,{"date":1262,"open":954,"high":954,"low":1263,"close":1250,"change":500,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1250},"2026-03-20",26.73,-1.78,371900,{"date":1267,"open":1268,"high":948,"low":1179,"close":1269,"change":201,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",26.74,27.54,4.36,516600,{"date":1273,"open":448,"high":1274,"low":1160,"close":1275,"change":399,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",26.63,26.39,-0.53,43500,{"date":1279,"open":1280,"high":1281,"low":1280,"close":437,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":437},"2026-03-17",26.24,26.54,-0.06,-0.23,63200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":866,"percent_change":608,"volume":1291,"transactions":9,"vwap":1290},"2026-03-16",26.75,26.799,26.28,26.59,107500,{"date":1293,"open":407,"high":407,"low":1294,"close":1268,"change":1034,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1268},"2026-03-13",26.45,-1.11,133900,{"date":1298,"open":1259,"high":387,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",26.7,27.040001,0.55,2.08,212900,{"date":1305,"open":1306,"high":1188,"low":287,"close":1307,"change":51,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-11",26.4,26.49,1.88,108900,{"date":1311,"open":1092,"high":1312,"low":1313,"close":1173,"change":1099,"percent_change":1099,"volume":1314,"transactions":9,"vwap":1173},"2026-03-10",26.46,25.77,50100,{"date":1316,"open":1317,"high":1318,"low":506,"close":1173,"change":886,"percent_change":704,"volume":1319,"transactions":9,"vwap":1173},"2026-03-09",25.85,26.265,78800,{"date":1321,"open":1137,"high":1091,"low":997,"close":1091,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1091},"2026-03-06",0.2,0.79,29500,{"date":1326,"open":468,"high":468,"low":64,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-05",25.38,-0.82,-3.13,60400,{"date":1332,"open":1333,"high":1334,"low":1156,"close":973,"change":1016,"percent_change":577,"volume":1335,"transactions":9,"vwap":973},"2026-03-04",25.89,26.235,100400,{"date":1337,"open":1338,"high":975,"low":1339,"close":1081,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1081},"2026-03-03",25.33,24.718,0.28,1.11,70600,{"date":1344,"open":1143,"high":1345,"low":197,"close":486,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":486},"2026-03-02",25.3,0.56,2.27,27300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1013,"change":998,"percent_change":999,"volume":1354,"transactions":9,"vwap":1013},"2026-02-27",24.72,25.191,24.32,34100,{"date":1356,"open":496,"high":496,"low":1357,"close":1358,"change":785,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-26",24.42,24.71,-2.52,29700,{"date":1362,"open":1151,"high":1363,"low":858,"close":259,"change":1120,"percent_change":1364,"volume":1365,"transactions":9,"vwap":259},"2026-02-25",25.93,-0.98,104300,{"date":1367,"open":1066,"high":287,"low":507,"close":891,"change":1368,"percent_change":1369,"volume":1042,"transactions":9,"vwap":891},"2026-02-24",0.26,1.03,{"date":1371,"open":64,"high":1039,"low":64,"close":1372,"change":1373,"percent_change":753,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",25.34,0.34,28200,{"date":1376,"open":858,"high":858,"low":1143,"close":64,"change":1377,"percent_change":785,"volume":1378,"transactions":9,"vwap":64},"2026-02-20",-0.16,14800,{"date":1380,"open":1026,"high":1026,"low":1381,"close":1382,"change":271,"percent_change":658,"volume":1383,"transactions":9,"vwap":1382},"2026-02-19",24.91,25.16,19600,{"date":1385,"open":1151,"high":1151,"low":1386,"close":1387,"change":1004,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",25.17,25.26,0.84,43800,{"date":1391,"open":1027,"high":486,"low":1392,"close":1033,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1033},"2026-02-17",24.68,-0.46,-1.8,43600,{"date":1397,"open":894,"high":894,"low":64,"close":893,"change":399,"percent_change":1398,"volume":1399,"transactions":9,"vwap":893},"2026-02-13",-0.55,44400,{"date":1401,"open":1402,"high":1402,"low":1115,"close":901,"change":867,"percent_change":1403,"volume":1404,"transactions":9,"vwap":901},"2026-02-12",26.81,-2.29,67700,{"date":1406,"open":1268,"high":1268,"low":1317,"close":883,"change":388,"percent_change":1407,"volume":1408,"transactions":9,"vwap":883},"2026-02-11",0.88,42500,{"date":1410,"open":458,"high":458,"low":894,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-10",26.02,-0.547,-2.06,14500,{"date":1416,"open":1417,"high":1290,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-09",26.27,26.059999,26.567,0.604,2.33,36800,{"date":1424,"open":873,"high":1098,"low":873,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",25.963,0.621,2.45,33800,{"date":1430,"open":1417,"high":1417,"low":1026,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-05",25.342,-1.128,-4.26,38000,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":676,"volume":794,"transactions":9,"vwap":1439},"2026-02-04",27.51,26.122,26.47,0.05,{"date":1442,"open":1067,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1347,"volume":1446,"transactions":9,"vwap":1443},"2026-02-03",26.42,25.995,0.586,37900,{"date":1448,"open":1059,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":831,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",26.094999,25.702,25.834,0.007,27200,{"date":1455,"open":1166,"high":1456,"low":1081,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-30",26.535,25.827,-1.053,-3.92,121300,{"date":1462,"open":1463,"high":1463,"low":1160,"close":1464,"change":141,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-29",27.2,26.88,1.2,37200,{"date":1468,"open":425,"high":1210,"low":1174,"close":906,"change":816,"percent_change":785,"volume":1469,"transactions":9,"vwap":906},"2026-01-28",21900,{"date":1471,"open":962,"high":1287,"low":1472,"close":1263,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1263},"2026-01-27",26.29,0.51,1.95,10700,{"date":1477,"open":387,"high":1208,"low":909,"close":909,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":909},"2026-01-26",-0.96,-3.53,59000,{"date":1482,"open":1483,"high":1483,"low":338,"close":1258,"change":1484,"percent_change":1373,"volume":1485,"transactions":9,"vwap":1258},"2026-01-23",27.3,0.092,12700,{"date":1487,"open":1258,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1341,"volume":876,"transactions":9,"vwap":1490},"2026-01-22",27.39,26.9,27.087999,0.298,{"date":1493,"open":1494,"high":1489,"low":437,"close":1495,"change":1301,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-21",26.8,26.79,2.1,134300,{"date":1499,"open":285,"high":1086,"low":1500,"close":1280,"change":1501,"percent_change":136,"volume":1502,"transactions":9,"vwap":1280},"2026-01-20",26.01,0.171,25600,{"date":1504,"open":1505,"high":466,"low":1167,"close":1506,"change":1507,"percent_change":378,"volume":1508,"transactions":9,"vwap":1506},"2026-01-16",26.3,26.069,-0.221,15600,{"date":1510,"open":1472,"high":1290,"low":468,"close":1472,"change":763,"percent_change":764,"volume":1511,"transactions":9,"vwap":1472},"2026-01-15",26400,{"date":1513,"open":1514,"high":1294,"low":1514,"close":1289,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1289},"2026-01-14",25.69,0.823,3.23,30800,{"date":1519,"open":1173,"high":1173,"low":1338,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-13",25.457,-0.273,-1.06,44800,{"date":1525,"open":1031,"high":477,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-12",25.28,25.73,0.76,3.04,54500,{"date":1532,"open":1032,"high":1026,"low":1533,"close":258,"change":1104,"percent_change":1534,"volume":1535,"transactions":9,"vwap":258},"2026-01-09",24.666,1.18,114300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1392,"change":510,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1392},"2026-01-08",24.21,24.707,24.02,1.52,34000,{"date":1544,"open":1545,"high":1545,"low":186,"close":1546,"change":1547,"percent_change":1130,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",24.44,24.31,0.15,12000,{"date":1550,"open":701,"high":239,"low":701,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-06",24.16,0.601,2.55,16400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":88,"volume":1562,"transactions":9,"vwap":1560},"2026-01-05",23.72,23.82,23.32,23.559,0.239,24400,{"date":1564,"open":624,"high":1559,"low":1565,"close":1559,"change":1473,"percent_change":1566,"volume":1517,"transactions":9,"vwap":1559},"2026-01-02",23.02,2.24,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-31",23.24,22.641,22.81,-0.13,-0.57,16800,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-30",23.17,22.86,22.94,-0.67,-2.84,10300,{"date":1584,"open":815,"high":1585,"low":815,"close":740,"change":999,"percent_change":1586,"volume":1414,"transactions":9,"vwap":740},"2025-12-29",23.62,-0.34,{"date":1588,"open":692,"high":188,"low":1589,"close":1590,"change":350,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-26",23.548,23.69,-0.21,8700,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":832,"percent_change":1301,"volume":1598,"transactions":9,"vwap":1597},"2025-12-24",23.96,23.59,23.74,6700,{"date":1600,"open":830,"high":740,"low":830,"close":740,"change":151,"percent_change":261,"volume":1601,"transactions":9,"vwap":740},"2025-12-23",9900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":763,"percent_change":764,"volume":1574,"transactions":9,"vwap":1606},"2025-12-22",23.49,23.56,23.26,{"date":1608,"open":1609,"high":702,"low":633,"close":830,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":830},"2025-12-19",22.98,0.449,1.97,23800,{"date":1614,"open":616,"high":1615,"low":616,"close":1616,"change":1617,"percent_change":1253,"volume":1508,"transactions":9,"vwap":1616},"2025-12-18",22.92,22.801,0.292,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":151,"volume":1625,"transactions":9,"vwap":1623},"2025-12-17",22.52,22.709,22.34,22.509,0.078,13600,{"date":1627,"open":1620,"high":1628,"low":759,"close":1629,"change":1630,"percent_change":1121,"volume":1631,"transactions":9,"vwap":1629},"2025-12-16",22.6,22.431,-0.219,7800,{"date":1633,"open":815,"high":815,"low":1634,"close":821,"change":1635,"percent_change":540,"volume":1636,"transactions":9,"vwap":821},"2025-12-15",22.57,-0.151,6400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1616,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1616},"2025-12-12",23.12,23.141,22.61,-0.319,-1.38,10000,{"date":1646,"open":720,"high":1647,"low":1648,"close":1639,"change":1301,"percent_change":1649,"volume":1475,"transactions":9,"vwap":1639},"2025-12-11",23.18,22.825,2.44,{"date":1651,"open":782,"high":768,"low":1652,"close":1634,"change":111,"percent_change":231,"volume":1653,"transactions":9,"vwap":1634},"2025-12-10",22.4,14300,{"date":1655,"open":1656,"high":710,"low":1656,"close":1657,"change":1658,"percent_change":1301,"volume":1659,"transactions":9,"vwap":1657},"2025-12-09",22.516,22.58,0.123,3400,{"date":1661,"open":665,"high":665,"low":1652,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-08",22.457,-0.583,-2.53,17000,{"date":1667,"open":644,"high":738,"low":1609,"close":805,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":805},"2025-12-05",0.089,0.39,22900,{"date":1672,"open":633,"high":656,"low":1673,"close":1674,"change":1675,"percent_change":1110,"volume":1676,"transactions":9,"vwap":1674},"2025-12-04",22.805,22.951,0.061,36000,{"date":1678,"open":1679,"high":1680,"low":1679,"close":596,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":596},"2025-12-03",22.1,22.93,1.049,4.8,31100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-02",21.83,21.97,21.69,21.841,0.316,1.47,16100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":838,"volume":1636,"transactions":9,"vwap":1698},"2025-12-01",21.63,21.781,21.52,21.525,-0.088,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1668,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",22.21,21.535,21.613,0.41,5700,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":88,"volume":1713,"transactions":9,"vwap":1711},"2025-11-26",21.3,21.64,21.524,0.218,3600,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-25",20.885,21.383,21.306,0.391,1.87,7300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1219,"volume":1548,"transactions":9,"vwap":1726},"2025-11-24",20.92,20.69,20.915,0.024,{"date":1729,"open":1730,"high":1730,"low":25,"close":1731,"change":1732,"percent_change":1398,"volume":1733,"transactions":9,"vwap":1731},"2025-11-21",20.94,20.891,-0.116,30600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-20",21.53,21.78,21.007,-0.523,-2.43,23900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1736,"change":1034,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1736},"2025-11-19",22.56,21.49,-1.37,18400,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1686,"change":1752,"percent_change":530,"volume":1753,"transactions":9,"vwap":1686},"2025-11-18",21.5,21.965,-0.257,8900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-17",21.75,22.352,21.51,22.087,-0.165,-0.74,24700,{"date":1764,"open":1765,"high":761,"low":1765,"close":1766,"change":1767,"percent_change":816,"volume":876,"transactions":9,"vwap":1766},"2025-11-14",21.89,22.252,-0.038,{"date":1769,"open":837,"high":837,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-13",22.29,-0.857,-3.7,105500,{"date":1775,"open":1776,"high":701,"low":1777,"close":1778,"change":1779,"percent_change":111,"volume":1780,"transactions":9,"vwap":1778},"2025-11-12",23.152,23.07,23.147,-0.002,9000,{"date":1782,"open":814,"high":1647,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-11",22.82,23.149,-0.063,-0.27,23400,{"date":1789,"open":1790,"high":1604,"low":583,"close":1791,"change":1792,"percent_change":81,"volume":1793,"transactions":9,"vwap":1791},"2025-11-10",23.48,23.212,0.307,10600,{"date":1795,"open":1796,"high":721,"low":1634,"close":1797,"change":1798,"percent_change":1104,"volume":1592,"transactions":9,"vwap":1797},"2025-11-07",22.8,22.905,0.067,{"date":1800,"open":1801,"high":574,"low":1802,"close":1803,"change":1804,"percent_change":1421,"volume":1805,"transactions":9,"vwap":1803},"2025-11-06",22.5,22.47,22.838,0.521,42000,{"date":1807,"open":1808,"high":761,"low":1765,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-05",21.93,22.317,0.157,0.71,4700,{"date":1814,"open":784,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1582,"transactions":9,"vwap":1817},"2025-11-04",22.605,22.131,22.16,-0.701,-3.07,{"date":1821,"open":1822,"high":1577,"low":1823,"close":1824,"change":1825,"percent_change":146,"volume":1826,"transactions":9,"vwap":1824},"2025-11-03",22.79,22.49,22.861,0.086,12600,{"date":1828,"open":1801,"high":720,"low":770,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-31",22.775,0.423,1.89,22600,{"date":1834,"open":1835,"high":1801,"low":1836,"close":1757,"change":1837,"percent_change":1005,"volume":1838,"transactions":9,"vwap":1757},"2025-10-30",22.3,22.028999,0.188,9600,{"date":1840,"open":1841,"high":1801,"low":1842,"close":1843,"change":106,"percent_change":1110,"volume":1475,"transactions":9,"vwap":1843},"2025-10-29",22.27,22.02,22.164,{"date":1845,"open":1801,"high":1801,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-28",21.87,22.104,-0.331,-1.48,18600,{"date":1852,"open":1801,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":942,"transactions":9,"vwap":1855},"2025-10-27",22.64,22.22,22.435,-0.045,-0.2,{"date":1859,"open":1823,"high":791,"low":759,"close":807,"change":1860,"percent_change":1004,"volume":1861,"transactions":9,"vwap":807},"2025-10-24",0.048,8000,{"date":1863,"open":596,"high":596,"low":1835,"close":1864,"change":1865,"percent_change":399,"volume":1866,"transactions":9,"vwap":1864},"2025-10-23",22.432,-0.031,15500,{"date":1868,"open":633,"high":633,"low":1869,"close":1870,"change":1871,"percent_change":846,"volume":1872,"transactions":9,"vwap":1870},"2025-10-22",22.09,22.463,-0.497,26300,{"date":1874,"open":188,"high":1875,"low":625,"close":815,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":815},"2025-10-21",24.14,-1.09,-4.53,76500,{"date":1880,"open":1585,"high":1881,"low":1585,"close":1882,"change":51,"percent_change":1302,"volume":1883,"transactions":9,"vwap":1882},"2025-10-20",24.1,24.049999,20500,{"date":1885,"open":836,"high":1597,"low":1886,"close":1605,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1605},"2025-10-17",23.4,-0.511,-2.12,39000,{"date":1891,"open":1538,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1373,"volume":1277,"transactions":9,"vwap":1894},"2025-10-16",24.65,23.91,24.070999,0.081,{"date":1897,"open":1898,"high":1898,"low":740,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-15",24.93,23.99,-0.71,-2.87,64800,{"date":1904,"open":674,"high":1032,"low":1905,"close":1906,"change":886,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-14",23.95,24.7,1.73,23600,{"date":1910,"open":844,"high":1545,"low":844,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-13",24.28,1.091,4.7,34900,{"date":1916,"open":227,"high":227,"low":825,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-10",23.189,-0.611,-2.57,75600,{"date":1922,"open":665,"high":1881,"low":665,"close":1923,"change":126,"percent_change":1924,"volume":1422,"transactions":9,"vwap":1923},"2025-10-09",23.8,1.71,{"date":1926,"open":584,"high":1605,"low":604,"close":1886,"change":800,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1886},"2025-10-08",1.04,26500,{"date":1930,"open":665,"high":740,"low":1565,"close":814,"change":271,"percent_change":1931,"volume":1932,"transactions":9,"vwap":814},"2025-10-07",-0.43,25700,{"date":1934,"open":665,"high":1935,"low":691,"close":1606,"change":763,"percent_change":764,"volume":1936,"transactions":9,"vwap":1606},"2025-10-06",23.58,62700,{"date":1938,"open":1565,"high":614,"low":1680,"close":830,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":830},"2025-10-03",0.52,2.29,71000,{"date":1943,"open":1609,"high":656,"low":1944,"close":768,"change":763,"percent_change":764,"volume":1945,"transactions":9,"vwap":768},"2025-10-02",22.545,12900,{"date":1947,"open":806,"high":1783,"low":1835,"close":799,"change":1705,"percent_change":978,"volume":1453,"transactions":9,"vwap":799},"2025-10-01",{"date":1949,"open":1950,"high":1950,"low":1951,"close":776,"change":731,"percent_change":360,"volume":1952,"transactions":9,"vwap":776},"2025-09-30",22.35,22.040001,52300,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":763,"percent_change":1440,"volume":1958,"transactions":9,"vwap":1957},"2025-09-29",22.37,21.882,22.17,41600,{"date":1960,"open":1765,"high":1770,"low":1686,"close":1817,"change":764,"percent_change":1203,"volume":896,"transactions":9,"vwap":1817},"2025-09-26",{"date":1962,"open":806,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":399,"volume":1967,"transactions":9,"vwap":1965},"2025-09-25",22.55,22.049999,22.12,-0.03,109500,{"date":1969,"open":1756,"high":1970,"low":1756,"close":1970,"change":126,"percent_change":978,"volume":1971,"transactions":9,"vwap":1970},"2025-09-24",22.15,16000,{"date":1973,"open":1974,"high":1974,"low":1710,"close":1756,"change":1975,"percent_change":1282,"volume":1976,"transactions":9,"vwap":1756},"2025-09-23",21.91,-0.012,34700,{"date":1978,"open":1756,"high":1686,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1348,"transactions":9,"vwap":1980},"2025-09-22",21.41,21.762,-0.158,-0.72,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1440,"percent_change":388,"volume":1988,"transactions":9,"vwap":1987},"2025-09-19",22.18,21.808,21.92,9700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1846,"change":1610,"percent_change":1496,"volume":1994,"transactions":9,"vwap":1846},"2025-09-18",21.65,22.01,21.522,23000,{"date":1996,"open":1997,"high":1697,"low":1998,"close":1999,"change":2000,"percent_change":731,"volume":2001,"transactions":9,"vwap":1999},"2025-09-17",21.35,21.227,21.421,0.031,12200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1308,"volume":2009,"transactions":9,"vwap":2007},"2025-09-16",21.31,21.398,21.08,21.39,0.395,12100,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":1883,"transactions":9,"vwap":2014},"2025-09-15",20.709,21,20.995,0.755,3.73,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-12",20.18,20.31,20.1,20.24,-0.166,-0.81,7600,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":141,"volume":2032,"transactions":9,"vwap":2030},"2025-09-11",20,20.46,20.406,0.066,18300,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":999,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-10",20.42,20.271,20.34,-0.39,7200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2035,"change":2045,"percent_change":1126,"volume":2046,"transactions":9,"vwap":2035},"2025-09-09",20.503,20.84,20.28,0.034,85000,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-08",20.8,20.33,20.386,-0.364,-1.75,17400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":131,"percent_change":2060,"volume":1480,"transactions":9,"vwap":2058},"2025-09-05",20.333,20.75,20.155,3.91,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":831,"percent_change":1547,"volume":2067,"transactions":9,"vwap":2066},"2025-09-04",19.9,20.02,19.875,19.97,5900,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":340,"volume":2074,"transactions":9,"vwap":2072},"2025-09-03",19.82,20.040001,19.94,-0.159,8200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-02",20.21,20.39,19.99,20.099001,-0.375,-1.83,114500,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":44,"volume":2090,"transactions":9,"vwap":2088},"2025-08-29",20.272,20.48,20.474,0.202,5300,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2086,"change":1572,"percent_change":785,"volume":2095,"transactions":9,"vwap":2086},"2025-08-28",19.91,20.385,10800,{"date":2097,"open":2098,"high":2099,"low":2022,"close":2099,"change":2100,"percent_change":658,"volume":2101,"transactions":9,"vwap":2099},"2025-08-27",20.244,20.402,-0.081,4300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":88,"volume":2109,"transactions":9,"vwap":2107},"2025-08-26",20.38,20.55,20.37,20.483,0.207,4100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":732,"volume":2116,"transactions":9,"vwap":2114},"2025-08-25",20.22,20.505,20.276,0.118,6800,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":520,"volume":2123,"transactions":9,"vwap":2121},"2025-08-22",19.76,20.245,20.158,0.527,5500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-21",19.5,19.665,19.48,19.631,0.135,0.69,17500,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-20",19.62,19.37,19.496,-0.366,-1.84,7100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1643,"volume":2148,"transactions":9,"vwap":2146},"2025-08-19",20.15,20.19,19.84,19.862,-0.278,18200,{"date":2150,"open":2112,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1793,"transactions":9,"vwap":2153},"2025-08-18",20.29,20.049999,20.14,-0.486,-2.36,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2116,"transactions":9,"vwap":2160},"2025-08-15",21.21,20.56,20.626,-0.493,-2.33,{"date":2164,"open":1745,"high":1745,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1932,"transactions":9,"vwap":2166},"2025-08-14",20.9,21.119,-0.413,-1.92,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":111,"volume":2039,"transactions":9,"vwap":2174},"2025-08-13",21.48,21.66,21.407,21.532,-0.003,{"date":2177,"open":2178,"high":2179,"low":2178,"close":1703,"change":557,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1703},"2025-08-12",21.17,21.62,2.84,19900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":1730,"change":638,"percent_change":1373,"volume":1838,"transactions":9,"vwap":1730},"2025-08-11",21.18,20.65,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":1529,"volume":2192,"transactions":9,"vwap":2190},"2025-08-08",20.5,21.1,20.87,0.616,20000,{"date":2194,"open":2195,"high":2035,"low":2196,"close":2197,"change":2198,"percent_change":1076,"volume":2199,"transactions":9,"vwap":2197},"2025-08-07",19.89,19.83,20.254,0.364,18100,{"date":2201,"open":2028,"high":2028,"low":2202,"close":2195,"change":1282,"percent_change":1034,"volume":2140,"transactions":9,"vwap":2195},"2025-08-06",19.586,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1340,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-05",19.49,19.95,19.41,1.42,10100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":793,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-04",19.16,19.67,19.1,3.69,12800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1598,"transactions":9,"vwap":2222},"2025-08-01",19.040001,19.144,18.701,18.97,-0.178,-0.93,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-31",19.09,19.23,18.83,19.148,-0.293,-1.51,28300,{"date":2235,"open":2119,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2116,"transactions":9,"vwap":2238},"2025-07-30",19.764,19.38,19.441,-0.492,-2.47,{"date":2242,"open":2064,"high":2152,"low":2243,"close":2244,"change":2245,"percent_change":399,"volume":2246,"transactions":9,"vwap":2244},"2025-07-29",19.77,19.933,-0.027,15200,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1374,"transactions":9,"vwap":2251},"2025-07-28",20.98,19.75,19.96,-0.803,-3.87,{"date":2255,"open":2013,"high":2013,"low":2256,"close":2257,"change":667,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-25",20.59,20.763,-1.52,58700,{"date":2261,"open":1710,"high":1710,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-24",21.040001,21.083,-0.183,-0.86,16600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1690,"percent_change":956,"volume":876,"transactions":9,"vwap":2272},"2025-07-23",21.24,21.44,21.049999,21.266,{"date":2274,"open":2188,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-22",20.97,20.465,20.95,1.109,5.59,32900,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":1354,"transactions":9,"vwap":2285},"2025-07-21",19.8,20.07,19.841,0.461,2.38,{"date":2289,"open":2290,"high":2290,"low":2136,"close":2237,"change":1732,"percent_change":2291,"volume":896,"transactions":9,"vwap":2237},"2025-07-18",19.73,-0.59,{"date":2293,"open":2294,"high":2126,"low":2295,"close":2137,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2137},"2025-07-17",19.32,19.094999,0.422,2.21,7400,{"date":2300,"open":2301,"high":2294,"low":2302,"close":2303,"change":2304,"percent_change":400,"volume":2305,"transactions":9,"vwap":2303},"2025-07-16",19.26,19.051001,19.073999,-0.096,5800,{"date":2307,"open":2135,"high":2135,"low":2308,"close":2309,"change":1966,"percent_change":1377,"volume":2298,"transactions":9,"vwap":2309},"2025-07-15",19.14,19.17,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1282,"volume":2316,"transactions":9,"vwap":2314},"2025-07-14",19.47,19.6,19.2,-0.011,20300,{"date":2318,"open":2309,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-11",19.27,18.87,19.211,0.301,1.59,58000,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1323,"percent_change":1270,"volume":2330,"transactions":9,"vwap":2329},"2025-07-10",18.63,18.96,18.91,21800,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":500,"volume":2337,"transactions":9,"vwap":2335},"2025-07-09",18.08,18.246,18.12,-0.09,9400,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":106,"volume":2344,"transactions":9,"vwap":2342},"2025-07-08",18.41,18.049999,18.21,0.011,13400,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1665,"transactions":9,"vwap":2349},"2025-07-07",18.48,18.1,18.199,-0.351,-1.89,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-03",18.85,18.38,18.55,0.393,2.16,21700,{"date":2361,"open":2362,"high":2342,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-02",17.64,18.157,0.883,5.11,17600,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2023,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-01",17.46,17.225,17.274,-0.95,9800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-30",16.9,17.5,17.44,0.344,2.01,13200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-27",16.97,17.11,17.096001,0.189,1.12,29600,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-26",16.83,17,16.907,0.257,1.54,6500,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":309,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-25",16.85,16.61,16.65,-1.54,4200,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":1572,"percent_change":2410,"volume":2344,"transactions":9,"vwap":2409},"2025-06-24",16.88,17.18,16.91,-0.76,{"date":2412,"open":2413,"high":2413,"low":2384,"close":2414,"change":2415,"percent_change":785,"volume":1644,"transactions":9,"vwap":2414},"2025-06-23",17.25,17.040001,-0.11,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-20",17.81,17.12,17.15,-0.504,-2.85,11400,{"date":2425,"open":2426,"high":2418,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1713,"transactions":9,"vwap":2427},"2025-06-18",17.607,17.654,0.185,1.06,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2315,"percent_change":1282,"volume":2435,"transactions":9,"vwap":2434},"2025-06-17",17.57,17.69,17.469,5400,{"date":2437,"open":2438,"high":2439,"low":2393,"close":2440,"change":1322,"percent_change":2441,"volume":1861,"transactions":9,"vwap":2440},"2025-06-16",17.09,17.535,17.48,1.16,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1061,"volume":2449,"transactions":9,"vwap":2447},"2025-06-13",17.22,17.37,17.21,17.28,-0.082,14000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2038,"volume":2457,"transactions":9,"vwap":2455},"2025-06-12",17.4,17.41,17.34,17.362,-0.068,1700,{"date":2459,"open":2460,"high":2432,"low":2461,"close":2462,"change":2315,"percent_change":1282,"volume":2109,"transactions":9,"vwap":2462},"2025-06-11",17.52,17.35,17.43,{"date":2464,"open":2465,"high":2465,"low":2452,"close":2466,"change":2467,"percent_change":763,"volume":2468,"transactions":9,"vwap":2466},"2025-06-10",17.62,17.441,0.002,5000,{"date":2470,"open":2471,"high":2472,"low":2413,"close":2473,"change":2474,"percent_change":101,"volume":2109,"transactions":9,"vwap":2473},"2025-06-09",17.27,17.55,17.439,0.175,{"date":2476,"open":2413,"high":2477,"low":2444,"close":2478,"change":2108,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-06",17.36,17.264,1.21,6300,{"date":2482,"open":2408,"high":2461,"low":2483,"close":2483,"change":2484,"percent_change":1982,"volume":2485,"transactions":9,"vwap":2483},"2025-06-05",17.056999,-0.123,1800,{"date":2487,"open":2488,"high":2408,"low":2488,"close":2408,"change":2489,"percent_change":261,"volume":1636,"transactions":9,"vwap":2408},"2025-06-04",16.95,0.254,{"date":2491,"open":2488,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-03",16.96,16.59,16.926,-0.033,-0.19,9100,{"date":2499,"open":2500,"high":2501,"low":2376,"close":2502,"change":2503,"percent_change":1301,"volume":2305,"transactions":9,"vwap":2502},"2025-06-02",16.93,17.030001,16.959,0.093,{"date":2505,"open":2393,"high":2393,"low":2506,"close":2507,"change":2508,"percent_change":2403,"volume":2509,"transactions":9,"vwap":2507},"2025-05-30",16.811,16.866,-0.264,2400,{"date":2511,"open":2420,"high":2408,"low":2512,"close":2512,"change":1760,"percent_change":2372,"volume":2513,"transactions":9,"vwap":2512},"2025-05-29",17.13,4500,{"date":2515,"open":2516,"high":2445,"low":2516,"close":2517,"change":2518,"percent_change":808,"volume":1838,"transactions":9,"vwap":2517},"2025-05-28",17.17,17.295,-0.084,{"date":2520,"open":2440,"high":2440,"low":2521,"close":2522,"change":2523,"percent_change":520,"volume":2101,"transactions":9,"vwap":2522},"2025-05-27",17.215,17.379,0.454,{"date":2525,"open":2526,"high":2488,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1838,"transactions":9,"vwap":2527},"2025-05-23",16.8,16.925,0.075,0.45,{"date":2531,"open":2471,"high":2471,"low":2532,"close":2400,"change":1120,"percent_change":2533,"volume":1883,"transactions":9,"vwap":2400},"2025-05-22",16.78,-1.46,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":2336,"percent_change":845,"volume":2539,"transactions":9,"vwap":2538},"2025-05-21",17.31,17.329,17.1,2100,{"date":2541,"open":2393,"high":2444,"low":2393,"close":2542,"change":2543,"percent_change":916,"volume":1706,"transactions":9,"vwap":2542},"2025-05-20",17.19,-0.042,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1522,"volume":2550,"transactions":9,"vwap":2548},"2025-05-19",17.32,17.01,17.232,-0.185,6900,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":1093,"volume":2557,"transactions":9,"vwap":2555},"2025-05-16",17.02,17.49,17.417,0.077,7900,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2454,"change":999,"percent_change":1393,"volume":2562,"transactions":9,"vwap":2454},"2025-05-15",17.38,17.164,6200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2209,"transactions":9,"vwap":2568},"2025-05-14",17.85,17.88,17.39,17.42,-0.29,-1.64,{"date":2572,"open":2413,"high":2573,"low":2444,"close":2574,"change":793,"percent_change":2575,"volume":1000,"transactions":9,"vwap":2574},"2025-05-13",17.734,17.71,4.12,{"date":2577,"open":2578,"high":2579,"low":2392,"close":2547,"change":2580,"percent_change":2581,"volume":2359,"transactions":9,"vwap":2547},"2025-05-12",17.2,17.47,0.279,1.67,{"date":2583,"open":2393,"high":2393,"low":2584,"close":2585,"change":2586,"percent_change":1062,"volume":2587,"transactions":9,"vwap":2585},"2025-05-09",16.67,16.731,-0.308,38400,{"date":2589,"open":2590,"high":2590,"low":2500,"close":2591,"change":1635,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-08",17.24,17.039,-0.88,13900,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2542,"change":399,"percent_change":2024,"volume":2598,"transactions":9,"vwap":2542},"2025-05-07",17.33,17.025,24800,{"date":2600,"open":2601,"high":2596,"low":2602,"close":2596,"change":638,"percent_change":1705,"volume":2603,"transactions":9,"vwap":2596},"2025-05-06",17.16,17.08,7500,{"date":2605,"open":2606,"high":2606,"low":2501,"close":2607,"change":1572,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-05",17.79,17.26,-0.75,4400,{"date":2611,"open":2452,"high":2452,"low":2612,"close":2567,"change":1169,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2567},"2025-05-02",17.084999,2.72,8500,{"date":2616,"open":2444,"high":2444,"low":175,"close":2500,"change":763,"percent_change":106,"volume":2617,"transactions":9,"vwap":2500},"2025-05-01",27700,{"date":2619,"open":2538,"high":2538,"low":2620,"close":2621,"change":2622,"percent_change":1581,"volume":2316,"transactions":9,"vwap":2621},"2025-04-30",16.82,16.92,-0.495,{"date":2624,"open":2377,"high":2377,"low":2447,"close":2625,"change":2626,"percent_change":1373,"volume":1780,"transactions":9,"vwap":2625},"2025-04-29",17.415,0.059,{"date":2628,"open":2629,"high":2378,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-04-28",17.14,17.356,0.063,0.36,11900,{"date":2635,"open":2574,"high":2574,"low":2601,"close":2636,"change":2637,"percent_change":2258,"volume":2638,"transactions":9,"vwap":2636},"2025-04-25",17.293,-0.267,11000,{"date":2640,"open":2554,"high":2641,"low":2642,"close":2641,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2641},"2025-04-24",17.56,17.102,0.507,2.97,59600,{"date":2647,"open":2648,"high":2648,"low":2488,"close":2649,"change":2503,"percent_change":1301,"volume":1383,"transactions":9,"vwap":2649},"2025-04-23",17.65,17.052999,{"date":179,"open":2542,"high":2542,"low":2651,"close":2492,"change":1283,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2492},16.68,-1.34,15400]