[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COMB":3,"homepage-market-summary":30,"stock-historical-COMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COMB","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},"GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8423,1.91037,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.92,27.78,27.93,27.64,28,-0.08,-0.29,26559.602817,28.99,20.23,61683.28334545418,87.8,2318,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53293,19452004.119709,33.43,"2025-04-22",[181,184,194,204,214,224,234,244,254,264,274,285,295,303,314,322,331,339,349,359,369,379,386,397,405,415,424,434,445,455,465,474,483,494,504,515,526,534,545,554,564,573,584,595,606,614,623,634,645,656,665,673,680,689,700,710,719,729,737,747,754,760,767,775,784,792,799,808,816,823,829,838,846,853,860,867,875,882,888,894,900,907,915,923,929,937,943,952,959,965,973,979,987,994,999,1006,1013,1019,1025,1033,1040,1045,1051,1057,1063,1071,1079,1085,1092,1099,1105,1111,1119,1125,1130,1137,1142,1149,1156,1163,1167,1174,1178,1181,1189,1193,1197,1204,1211,1219,1223,1230,1237,1244,1250,1258,1263,1270,1274,1278,1284,1291,1297,1302,1307,1313,1319,1325,1331,1337,1345,1352,1360,1367,1375,1384,1393,1402,1410,1416,1422,1427,1434,1438,1445,1452,1459,1465,1474,1482,1489,1497,1503,1509,1516,1523,1530,1535,1542,1550,1556,1563,1570,1577,1586,1592,1599,1605,1612,1619,1627,1634,1641,1645,1652,1659,1664,1668,1675,1681,1687,1691,1697,1702,1707,1715,1720,1728,1736,1741,1749,1753,1758,1764,1771,1776,1782,1789,1793,1797,1803,1807,1814,1819,1826,1831,1835,1839,1846,1854,1861,1867,1873,1881,1889,1896,1901,1907,1913,1919,1927,1933,1940,1945,1952,1957,1963,1969,1976,1982,1989,1993,1999,2004,2008,2013,2018,2022,2027,2033,2038,2043,2047,2053,2055,2060,2066,2070,2074,2081,2086,2093,2098,2104,2109,2114,2120,2126,2133,2140,2147,2153,2159,2167,2175,2181,2187,2192,2196,2201,2207,2214,2218,2221,2226,2231,2239,2244,2249,2254,2260,2264,2269,2273,2279,2285,2288,2291,2296,2300,2306,2313,2317,2323,2332,2334,2339,2343,2350,2356,2360,2366,2371,2376,2381,2384,2391,2398,2401,2403,2410,2416,2421,2424,2427,2431,2438,2443,2449,2453,2457,2463,2470,2475,2480,2483,2487,2492,2494,2500,2504,2508,2513,2516,2522,2524,2528,2532,2538,2543,2547,2552,2556,2561,2565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},256,27.8455,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.79,28.0199,27.772,0.14,0.5,49183.6498,272,27.8909,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.12,28.135,27.86,0.0561,0.2,32958.939337,273,27.9068,{"date":205,"open":206,"high":207,"low":18,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.8,27.89,27.8039,-0.2289,-0.82,16420.85497,174,27.7813,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",28.2,27.91,28.0328,-0.3272,-1.15,18710.5075,190,28.0473,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",28.36,28.46,28.219308,-0.335,-1.17,60901.944218,301,28.3293,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",28.53,28.8698,28.695,0.16,0.56,29384.8636,309,28.6394,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.44,28.535,28.3605,0.165,0.58,18593.3573,182,28.4023,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.26,28.47,28.37,-0.04,-0.14,60589.777068,392,28.3878,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.43,28.2701,28.41,-0.1317,-0.46,35652.755176,269,28.3827,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.65,28.67,28.4942,28.5417,-0.0783,-0.27,44177.829408,198,28.6047,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",28.63,28.8,28.62,-0.0461,-0.16,250196.677435,1252,28.6843,{"date":296,"open":25,"high":25,"low":287,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.6661,-0.2639,-0.91,46454.883921,247,28.717,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",28.75,28.9448,28.7259,28.93,0.3852,1.35,40316.964645,264,28.8704,{"date":315,"open":305,"high":316,"low":257,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":301,"vwap":321},"2026-09-14",28.79,28.5448,-0.0302,-0.11,32944.218046,28.6386,{"date":323,"open":324,"high":324,"low":246,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",28.73,28.575,-0.355,-1.23,50128.971967,282,28.5485,{"date":332,"open":333,"high":308,"low":236,"close":308,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",28.6,0.4406,1.55,73914.002956,338,28.7809,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":159,"volume":346,"transactions":347,"vwap":348},"2026-09-09",28.5,28.54,28.3805,28.4894,0.2094,71302.906428,266,28.4882,{"date":350,"open":351,"high":352,"low":196,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",28.21,28.29,28.28,0.29,1.04,67895.80523,283,28.2425,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":260,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",27.96,28.03,27.8162,27.99,-0.5,34482.330855,189,27.9577,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",28.08,28.18,28.01,28.13,0,16224.092612,210,28.1042,{"date":380,"open":381,"high":382,"low":21,"close":374,"change":112,"percent_change":259,"volume":383,"transactions":384,"vwap":385},"2026-09-02",28.15,28.245,42677.31339,260,28.1339,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",27.8849,28.16,27.87,28.14,0.343,1.23,36820.787338,354,28.0796,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":102,"volume":402,"transactions":403,"vwap":404},"2026-08-31",27.65,27.797,0.277,17118.038634,227,27.7129,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",27.52,27.63,27.45,0.01,0.04,20263.876908,206,27.5475,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":102,"volume":421,"transactions":422,"vwap":423},"2026-08-27",27.3,27.599,27.51,0.275,19032.849627,166,27.4366,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",27.08,27.34,27.235,0.105,0.39,18196.43809,178,27.2374,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",27,27.19,26.98,27.13,-0.215,-0.79,45758.482703,307,27.1456,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",27.58,27.305,27.345,-0.185,-0.67,31143.816266,197,27.4033,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":137,"volume":462,"transactions":463,"vwap":464},"2026-08-21",27.5,27.57,27.44,27.53,0.18,42216.04496,245,27.5009,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":45,"volume":472,"transactions":192,"vwap":473},"2026-08-20",27.28,27.38,27.2599,27.35,0.27,44871.324159,27.3198,{"date":475,"open":476,"high":477,"low":476,"close":426,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",27.01,27.23,0.22,0.82,31956.128621,196,27.1363,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",26.92,26.989,26.8409,26.86,-0.07,-0.26,48840.760392,244,26.8932,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":395,"vwap":503},"2026-08-17",26.64,26.95,26.63,26.93,0.4005,1.51,47295.815045,26.8287,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",26.4,26.539,26.375,26.5295,0.2095,0.8,12109.769298,162,26.5171,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",26.41,26.45,26.2814,26.32,-0.3,-1.13,26392.0793,152,26.3263,{"date":527,"open":528,"high":498,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":422,"vwap":533},"2026-08-12",26.52,26.62,0.1667,0.63,18546.0083,26.5684,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",26.46,26.47,26.3201,26.4533,0.0267,0.1,18475.346412,159,26.4186,{"date":546,"open":547,"high":518,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",26.155,26.4266,0.7339,2.86,32391.032641,251,26.3359,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",25.72,25.8762,25.6927,0.0927,0.36,19545.260332,226,25.8033,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",25.44,25.6,0.21,0.83,14164.000176,167,25.5136,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",25.3439,25.445,25.29,25.39,0.1883,0.75,13167.9149,155,25.3802,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",25.19,25.26,25.135,25.2017,-0.3283,-1.29,18041.182295,199,25.1969,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",25.41,25.59,25.365,25.53,-0.36,-1.39,225596.4394,997,25.5225,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":375,"percent_change":375,"volume":611,"transactions":612,"vwap":613},"2026-07-31",26.14,25.785,25.89,11791.692066,124,25.8614,{"date":615,"open":616,"high":617,"low":616,"close":610,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",25.81,25.94,-0.03,-0.12,18220.8301,170,25.8935,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",25.8307,26.01,25.805,25.92,0.4061,1.59,18207.263,163,25.9447,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",25.61,25.66,25.47,25.5139,-0.2466,-0.96,10338.503308,131,25.5481,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",25.97,25.98,25.76,25.7605,-0.6395,-2.42,26733.056621,302,25.8625,{"date":657,"open":658,"high":659,"low":660,"close":506,"change":661,"percent_change":662,"volume":663,"transactions":543,"vwap":664},"2026-07-24",26.39,26.53,26.33,-0.1934,-0.73,38866.926247,26.3833,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":137,"volume":671,"transactions":621,"vwap":672},"2026-07-23",26.81,26.59,26.5934,0.1734,27415.145005,26.6671,{"date":674,"open":675,"high":536,"low":675,"close":676,"change":471,"percent_change":677,"volume":678,"transactions":481,"vwap":679},"2026-07-22",26.37,26.42,1.03,24574.037,26.4041,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":560,"percent_change":686,"volume":687,"transactions":283,"vwap":688},"2026-07-21",26,26.16,25.9901,26.15,1.4,612670.967687,26.1522,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",25.71,25.85,25.7,25.79,0.08,0.31,35023.477251,207,25.774,{"date":701,"open":702,"high":703,"low":704,"close":691,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",25.55,25.74,25.511,0.33,1.3,13825.098905,141,25.6908,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":220,"volume":717,"transactions":708,"vwap":718},"2026-07-16",25.545,25.5601,25.331,25.38,-0.296,11002.757778,25.4367,{"date":720,"open":598,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",25.68,25.4551,25.676,0.146,0.57,61059.53568,195,25.5876,{"date":730,"open":731,"high":600,"low":732,"close":600,"change":733,"percent_change":734,"volume":735,"transactions":621,"vwap":736},"2026-07-14",25.51,25.36,0.3299,1.31,20044.601559,25.4587,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":212,"vwap":746},"2026-07-13",24.95,25.21,24.9,25.2001,0.3901,1.57,23414.583026,25.0722,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":375,"percent_change":375,"volume":753,"transactions":9,"vwap":752},"2026-07-10",24.79,24.83,24.72,24.81,24000,{"date":755,"open":756,"high":756,"low":752,"close":752,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":752},"2026-07-09",25.01,-0.195,-0.78,17500,{"date":761,"open":741,"high":762,"low":763,"close":764,"change":765,"percent_change":45,"volume":766,"transactions":9,"vwap":764},"2026-07-08",25.115,24.86,25.0049992,0.248,16700,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-07",24.553,24.757,24.531,0.207,0.84,21400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",24.57,24.575,24.37,24.55,0.492,2.05,64300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":568,"volume":791,"transactions":9,"vwap":789},"2026-07-02",24.09,24.13,24.01,24.058001,0.05,15800,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":521,"volume":798,"transactions":9,"vwap":796},"2026-07-01",24.082001,24.18,24.0079994,-0.072,23500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",24.12,24.19,24.035999,24.08,0.164,0.69,39600,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",24,23.891,23.916,-0.114,-0.47,38500,{"date":817,"open":804,"high":818,"low":810,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",24.1,24.030001,-0.18,-0.74,42200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":744,"volume":798,"transactions":9,"vwap":827},"2026-06-25",23.92,24.27,24.21,0.375,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",23.87,23.99,23.8,23.835,-0.435,-1.79,87000,{"date":839,"open":840,"high":841,"low":842,"close":826,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":826},"2026-06-23",24.26,24.34,24.245,-0.347,-1.41,21600,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":365,"volume":852,"transactions":9,"vwap":850},"2026-06-22",24.71,24.54,24.617,-0.123,85600,{"date":854,"open":855,"high":752,"low":856,"close":857,"change":22,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",24.7,24.52,24.74,-0.32,39400,{"date":861,"open":862,"high":587,"low":863,"close":864,"change":291,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",24.99,24.795,24.82,-0.64,166500,{"date":868,"open":869,"high":870,"low":763,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",24.87,25.030001,24.98,-0.093,-0.37,443600,{"date":876,"open":65,"high":877,"low":65,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",25.096001,25.073,-0.137,-0.54,161300,{"date":883,"open":587,"high":884,"low":740,"close":740,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":740},"2026-06-12",25.42,-0.19,-0.75,22100,{"date":889,"open":600,"high":890,"low":891,"close":892,"change":619,"percent_change":814,"volume":893,"transactions":9,"vwap":892},"2026-06-11",25.595,25.32,25.4,31400,{"date":895,"open":896,"high":703,"low":897,"close":897,"change":898,"percent_change":22,"volume":899,"transactions":9,"vwap":897},"2026-06-10",25.56,25.52,-0.02,285800,{"date":901,"open":556,"high":902,"low":892,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",25.73,25.54,-0.33,-1.28,137100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":568,"volume":914,"transactions":9,"vwap":912},"2026-06-08",25.91,25.965,25.835,25.87,0.055,25600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",26.203,25.78,25.815,-0.655,-2.47,29400,{"date":924,"open":925,"high":925,"low":926,"close":537,"change":521,"percent_change":927,"volume":928,"transactions":9,"vwap":537},"2026-06-04",26.56,26.38,-1.12,18800,{"date":930,"open":931,"high":667,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",26.74,26.71,26.77,0.009,0.03,48400,{"date":938,"open":939,"high":940,"low":498,"close":940,"change":941,"percent_change":127,"volume":942,"transactions":9,"vwap":940},"2026-06-02",26.69,26.761,0.106,10700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",26.73,26.825,26.571,26.655,0.285,1.08,40000,{"date":953,"open":954,"high":955,"low":956,"close":675,"change":820,"percent_change":957,"volume":958,"transactions":9,"vwap":675},"2026-05-29",26.5,26.55,26.284,-0.68,19500,{"date":960,"open":961,"high":962,"low":963,"close":955,"change":478,"percent_change":773,"volume":964,"transactions":9,"vwap":955},"2026-05-28",26.44,26.61,26.21,77600,{"date":966,"open":967,"high":968,"low":969,"close":660,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":660},"2026-05-27",26.26,26.419,26.225,-0.35,-1.31,33300,{"date":974,"open":933,"high":488,"low":975,"close":976,"change":490,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",26.65,26.68,-0.97,54900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":820,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",27.040001,27.139,26.9,26.94,-0.66,26100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":820,"percent_change":985,"volume":993,"transactions":9,"vwap":992},"2026-05-21",27.46,27.49,26.97,27.12,17100,{"date":995,"open":20,"high":20,"low":996,"close":417,"change":814,"percent_change":997,"volume":998,"transactions":9,"vwap":417},"2026-05-20",27.2,-1.69,22600,{"date":1000,"open":206,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":122,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",27.845,27.67,27.77,0.07,47600,{"date":1007,"open":460,"high":1008,"low":407,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",27.9,27.7,0.26,0.95,52400,{"date":1014,"open":1015,"high":409,"low":1016,"close":459,"change":291,"percent_change":1017,"volume":1018,"transactions":9,"vwap":459},"2026-05-15",27.36,27.27,-0.58,57900,{"date":1020,"open":1021,"high":1021,"low":409,"close":1022,"change":1023,"percent_change":441,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",27.69,27.6,-0.22,10900,{"date":1026,"open":21,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",28.049999,27.795,27.82,-0.167,-0.6,34000,{"date":1034,"open":18,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-05-12",27.987,27.723,0.447,1.62,202700,{"date":1041,"open":467,"high":447,"low":467,"close":1042,"change":137,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",27.54,2.46,213600,{"date":1046,"open":1047,"high":991,"low":1048,"close":1049,"change":410,"percent_change":411,"volume":1050,"transactions":9,"vwap":1049},"2026-05-08",26.85,26.84,26.88,20400,{"date":1052,"open":659,"high":1053,"low":1054,"close":1055,"change":107,"percent_change":478,"volume":1056,"transactions":9,"vwap":1055},"2026-05-07",26.89,26.36,26.87,55600,{"date":1058,"open":991,"high":991,"low":1059,"close":667,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":667},"2026-05-06",26.765,-0.639,-2.33,47800,{"date":1064,"open":457,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",27.568,27.381,27.449,-0.142,-0.51,35800,{"date":1072,"open":1073,"high":1074,"low":417,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",27.302,27.674,27.591,0.331,1.21,38400,{"date":1080,"open":1016,"high":1081,"low":1082,"close":1083,"change":260,"percent_change":1069,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",27.29,27.135,27.26,63700,{"date":1086,"open":428,"high":1087,"low":996,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",27.42,27.4,0.081,0.3,39500,{"date":1093,"open":439,"high":1094,"low":439,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",27.339,27.319,0.449,1.67,22500,{"date":1100,"open":1101,"high":1055,"low":1102,"close":1055,"change":568,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1055},"2026-04-28",26.76,26.7,0.79,24900,{"date":1106,"open":962,"high":931,"low":1107,"close":1108,"change":1109,"percent_change":806,"volume":1110,"transactions":9,"vwap":1108},"2026-04-27",26.606,26.66,0.184,51000,{"date":1112,"open":1113,"high":1114,"low":660,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",26.43,26.51,26.476,-0.064,-0.24,18500,{"date":1120,"open":660,"high":1121,"low":1122,"close":1123,"change":478,"percent_change":773,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",26.58,26.29,26.54,1088500,{"date":1126,"open":1127,"high":517,"low":1127,"close":520,"change":1128,"percent_change":580,"volume":1129,"transactions":9,"vwap":520},"2026-04-22",26.25,0.195,37700,{"date":1131,"open":1132,"high":685,"low":616,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",25.83,26.125,0.355,1.38,53100,{"date":1138,"open":1139,"high":912,"low":721,"close":1140,"change":200,"percent_change":132,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",25.69,25.77,20300,{"date":1143,"open":884,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-17",25.57,25.25,-0.48,-1.84,29500,{"date":1150,"open":682,"high":1151,"low":682,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",26.12,26.049999,0.185,0.72,44900,{"date":1157,"open":1158,"high":1159,"low":694,"close":1160,"change":1161,"percent_change":189,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",25.8,25.95,25.865,0.035,18700,{"date":1164,"open":1165,"high":1165,"low":1140,"close":1132,"change":898,"percent_change":22,"volume":1166,"transactions":9,"vwap":1132},"2026-04-14",25.935,23700,{"date":1168,"open":1169,"high":1169,"low":1170,"close":692,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":692},"2026-04-13",26.17,25.819,0.28,1.1,46300,{"date":1175,"open":691,"high":918,"low":1144,"close":1144,"change":1176,"percent_change":1017,"volume":1177,"transactions":9,"vwap":1144},"2026-04-10",-0.15,56100,{"date":1179,"open":616,"high":1165,"low":896,"close":556,"change":1004,"percent_change":471,"volume":1180,"transactions":9,"vwap":556},"2026-04-09",60000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-08",25.43,25.65,25.35,-0.997,-3.74,57500,{"date":1190,"open":667,"high":485,"low":947,"close":1191,"change":872,"percent_change":970,"volume":1192,"transactions":9,"vwap":1191},"2026-04-07",26.647,59400,{"date":1194,"open":1195,"high":488,"low":1121,"close":931,"change":107,"percent_change":478,"volume":1196,"transactions":9,"vwap":931},"2026-04-06",26.717,107600,{"date":1198,"open":1199,"high":1199,"low":1200,"close":976,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":976},"2026-04-02",26.72,26.48,0.68,2.62,86500,{"date":1205,"open":682,"high":1206,"low":1207,"close":682,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":682},"2026-04-01",26.11,25.84,-0.265,-1.01,258200,{"date":1212,"open":658,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",26.441,26.09,26.265,0.005,0.02,30900,{"date":1220,"open":967,"high":1122,"low":1221,"close":967,"change":1222,"percent_change":38,"volume":893,"transactions":9,"vwap":967},"2026-03-30",26.135,0.19,{"date":1224,"open":1158,"high":1225,"low":1158,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",26.118,26.07,0.609,2.39,22800,{"date":1231,"open":731,"high":1232,"low":566,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",25.669,25.461,0.152,0.6,16100,{"date":1238,"open":862,"high":1239,"low":862,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",25.34,25.309,0.023,0.09,16600,{"date":1245,"open":740,"high":1246,"low":740,"close":1247,"change":1248,"percent_change":1249,"volume":1236,"transactions":9,"vwap":1247},"2026-03-24",25.406,25.286,0.356,1.43,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",25.23,24.88,24.93,-0.965,-3.73,563300,{"date":1259,"open":1207,"high":682,"low":1139,"close":1260,"change":1261,"percent_change":1262,"volume":1218,"transactions":9,"vwap":1260},"2026-03-20",25.895,0.045,0.17,{"date":1264,"open":617,"high":1265,"low":1266,"close":692,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":692},"2026-03-19",26.1,25.697,-0.41,-1.56,129500,{"date":1271,"open":648,"high":967,"low":628,"close":967,"change":705,"percent_change":1272,"volume":1273,"transactions":9,"vwap":967},"2026-03-18",1.27,32600,{"date":1275,"open":610,"high":1276,"low":703,"close":1276,"change":696,"percent_change":1077,"volume":1277,"transactions":9,"vwap":1276},"2026-03-17",25.93,27000,{"date":1279,"open":909,"high":647,"low":1280,"close":1281,"change":270,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-16",25.575,25.62,-1.76,45700,{"date":1285,"open":1276,"high":1286,"low":1287,"close":1288,"change":319,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-13",26.13,25.86,26.08,-0.42,28500,{"date":1292,"open":682,"high":1127,"low":1159,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",26.19,0.53,2.07,58000,{"date":1298,"open":1299,"high":637,"low":1300,"close":637,"change":152,"percent_change":1135,"volume":1301,"transactions":9,"vwap":637},"2026-03-11",25.37,25.17,20700,{"date":1303,"open":1239,"high":1239,"low":856,"close":1304,"change":478,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",25.31,0.88,74700,{"date":1308,"open":1293,"high":1127,"low":848,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-09",25.09,-0.34,-1.34,345600,{"date":1314,"open":1315,"high":702,"low":1315,"close":1183,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1183},"2026-03-06",25.16,0.97,3.97,49100,{"date":1320,"open":1321,"high":1322,"low":826,"close":1323,"change":354,"percent_change":1324,"volume":1091,"transactions":9,"vwap":1323},"2026-03-05",24.33,24.62,24.46,1.2,{"date":1326,"open":818,"high":1327,"low":788,"close":1328,"change":1329,"percent_change":1294,"volume":1330,"transactions":9,"vwap":1328},"2026-03-04",24.224,24.17,0.127,54400,{"date":1332,"open":1333,"high":1333,"low":831,"close":1334,"change":1335,"percent_change":1336,"volume":972,"transactions":9,"vwap":1334},"2026-03-03",24.43,24.042999,-0.047,-0.2,{"date":1338,"open":1339,"high":1340,"low":1341,"close":786,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":786},"2026-03-02",24.14,24.145,23.85,0.55,2.34,37900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1171,"percent_change":1324,"volume":1351,"transactions":9,"vwap":1350},"2026-02-27",23.555,23.565,23.48,23.54,24500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":885,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",23.25,23.34,23.169,23.26,-0.044,17300,{"date":1361,"open":1355,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1171,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",23.58,23.16,23.304,0.064,36100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":410,"volume":1374,"transactions":9,"vwap":1372},"2026-02-24",23.21,23.27,23.131,23.24,0.003,41800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-23",23.28,23.39,23.19,23.237,0.056,0.24,37300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",23.059999,23.2,23.01,23.181,0.216,0.94,12600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-19",22.84,22.98,22.81,22.965,0.159,0.7,16900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":781,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-18",22.64,22.82,22.63,22.806,2.2,15600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":716,"percent_change":971,"volume":1415,"transactions":9,"vwap":1414},"2026-02-17",22.37,22.26,22.314,19300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":375,"percent_change":375,"volume":1166,"transactions":9,"vwap":1421},"2026-02-13",22.57,22.7,22.56,22.61,{"date":1423,"open":1424,"high":1424,"low":1418,"close":1421,"change":1289,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1421},"2026-02-12",23,-1.82,41900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1429,"change":478,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1429},"2026-02-11",23.030001,23.039,22.887,0.96,25900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1397,"change":319,"percent_change":1146,"volume":822,"transactions":9,"vwap":1397},"2026-02-10",22.91,22.72,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":189,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",22.74,22.95,22.92,0.61,34600,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":200,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-06",22.69,22.96,22.78,0.89,61100,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":601,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-05",22.8,22.47,22.58,-1.57,35100,{"date":1460,"open":1461,"high":1388,"low":1462,"close":1463,"change":1242,"percent_change":430,"volume":1464,"transactions":9,"vwap":1463},"2026-02-04",22.941,22.714,22.94,29900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",22.68,22.87,22.66,22.85,0.547,2.45,36000,{"date":1475,"open":1476,"high":1418,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-02",22.5,22.16,22.303,-1.167,-4.97,80700,{"date":1483,"open":1484,"high":1484,"low":1424,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-30",23.72,23.47,-0.69,-2.86,95500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1090,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-29",24.44,24.49,23.67,24.16,1.26,70800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1382,"percent_change":89,"volume":1502,"transactions":9,"vwap":1500},"2026-01-28",23.71,23.86,23.64,71200,{"date":1504,"open":1372,"high":1505,"low":1506,"close":1505,"change":1090,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-27",23.62,23.177,1.29,123500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1511,"change":568,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1511},"2026-01-26",23.32,23.529,23.22,0.91,72900,{"date":1517,"open":1518,"high":1519,"low":1463,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-23",23.02,23.11,0.44,1.94,210500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1217,"percent_change":1242,"volume":1529,"transactions":9,"vwap":1528},"2026-01-22",22.73,22.748,22.65,22.67,58300,{"date":1531,"open":1419,"high":1419,"low":1532,"close":1527,"change":147,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1527},"2026-01-21",22.539,1.71,71000,{"date":1536,"open":1537,"high":1538,"low":1413,"close":1539,"change":152,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-20",22.36,22.39,22.27,1.6,407400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":898,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-16",21.918,21.94,21.805,21.92,-0.09,43600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1545,"change":291,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2026-01-15",22.030001,21.84,-0.72,176400,{"date":1557,"open":1477,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1382,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",22.23,22,22.1,0.054,35900,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1154,"volume":1569,"transactions":9,"vwap":1567},"2026-01-13",22.01,22.15,22.046,0.158,91800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":706,"volume":1576,"transactions":9,"vwap":1574},"2026-01-12",21.8,21.98,21.888,0.281,46400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-09",21.7,21.729,21.59,21.607,0.027,0.13,31900,{"date":1587,"open":1588,"high":1581,"low":1589,"close":1590,"change":935,"percent_change":189,"volume":1591,"transactions":9,"vwap":1590},"2026-01-08",21.39,21.342,21.58,41500,{"date":1593,"open":1594,"high":1595,"low":26,"close":1596,"change":1597,"percent_change":758,"volume":1598,"transactions":9,"vwap":1596},"2026-01-07",21.53,21.57,21.55,-0.17,13600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1601,"change":461,"percent_change":773,"volume":1604,"transactions":9,"vwap":1601},"2026-01-06",21.72,21.775,21.67,24100,{"date":1606,"open":1607,"high":1596,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-05",21.36,21.54,0.393,1.86,81000,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":461,"volume":1618,"transactions":9,"vwap":1616},"2026-01-02",21.22,21.059999,21.147,0.037,45300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":843,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-31",21.29,21.31,21.08,21.11,-1.62,78800,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1305,"volume":1633,"transactions":9,"vwap":1631},"2025-12-30",21.6,21.45,21.457,0.187,58400,{"date":1635,"open":1607,"high":1636,"low":1614,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-29",21.4,21.27,-2.37,-10.03,23000,{"date":1642,"open":1643,"high":1501,"low":1347,"close":1501,"change":696,"percent_change":1644,"volume":1104,"transactions":9,"vwap":1501},"2025-12-26",23.56,1.33,{"date":1646,"open":1647,"high":1648,"low":1387,"close":1649,"change":1650,"percent_change":618,"volume":1651,"transactions":9,"vwap":1649},"2025-12-24",23.321,23.35,23.33,-0.007,13300,{"date":1653,"open":1654,"high":1355,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":766,"transactions":9,"vwap":1656},"2025-12-23",23.18,23.08,23.337,0.327,1.42,{"date":1660,"open":1396,"high":1388,"low":1661,"close":1388,"change":354,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1388},"2025-12-22",22.912,1.28,21500,{"date":1665,"open":1437,"high":1666,"low":1447,"close":1437,"change":541,"percent_change":1520,"volume":1667,"transactions":9,"vwap":1437},"2025-12-19",22.79,148800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":885,"percent_change":1674,"volume":1663,"transactions":9,"vwap":1673},"2025-12-18",22.75,22.785,22.6,22.62,-0.83,{"date":1676,"open":1677,"high":1397,"low":1678,"close":1397,"change":1679,"percent_change":1077,"volume":1680,"transactions":9,"vwap":1397},"2025-12-17",22.695,22.681,0.273,7700,{"date":1682,"open":1406,"high":1406,"low":1476,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-16",22.537,-0.193,-0.85,66800,{"date":1688,"open":1470,"high":1470,"low":1528,"close":1525,"change":489,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1525},"2025-12-15",-0.31,94200,{"date":1692,"open":1693,"high":1693,"low":1440,"close":1454,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1454},"2025-12-12",23.049999,-0.243,-1.05,297400,{"date":1698,"open":1448,"high":1386,"low":1699,"close":1700,"change":1701,"percent_change":291,"volume":1344,"transactions":9,"vwap":1700},"2025-12-11",22.933,23.042999,-0.037,{"date":1703,"open":1704,"high":1655,"low":1704,"close":1655,"change":1705,"percent_change":1706,"volume":1290,"transactions":9,"vwap":1655},"2025-12-10",22.89,0.163,0.71,{"date":1708,"open":1709,"high":1693,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-09",22.97,22.9,22.917,-0.113,-0.49,32500,{"date":1716,"open":1369,"high":1717,"low":1388,"close":1429,"change":1718,"percent_change":1268,"volume":1719,"transactions":9,"vwap":1429},"2025-12-08",23.213,-0.364,26700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":580,"volume":1727,"transactions":9,"vwap":1725},"2025-12-05",23.5,23.57,23.38,23.394,0.173,14000,{"date":1729,"open":1730,"high":1731,"low":1518,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-04",23.13,23.23,23.221,0.086,0.37,9600,{"date":1737,"open":1654,"high":1513,"low":1738,"close":1739,"change":1740,"percent_change":1171,"volume":859,"transactions":9,"vwap":1739},"2025-12-03",23.126,23.135,0.065,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-02",23.17,23.028999,23.07,-0.1,-0.43,32700,{"date":1750,"open":1519,"high":1357,"low":1751,"close":1743,"change":695,"percent_change":152,"volume":1752,"transactions":9,"vwap":1743},"2025-12-01",23.082001,520900,{"date":1754,"open":1704,"high":1755,"low":1704,"close":1755,"change":152,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-28",23.09,1.54,25500,{"date":1759,"open":1760,"high":1440,"low":1761,"close":1440,"change":1762,"percent_change":1763,"volume":1141,"transactions":9,"vwap":1440},"2025-11-26",22.55,22.53,0.34,1.52,{"date":1765,"open":1766,"high":1767,"low":1413,"close":1768,"change":291,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-25",22.33,22.42,22.4,-0.71,104400,{"date":1772,"open":1773,"high":1420,"low":1773,"close":1420,"change":1774,"percent_change":190,"volume":1775,"transactions":9,"vwap":1420},"2025-11-24",22.28,0.113,225200,{"date":1777,"open":1413,"high":1778,"low":1413,"close":1779,"change":1780,"percent_change":107,"volume":1781,"transactions":9,"vwap":1779},"2025-11-21",22.483,22.447,0.014,11700,{"date":1783,"open":1467,"high":1437,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-20",22.43,22.433,-0.267,-1.18,58800,{"date":1790,"open":1791,"high":1454,"low":1528,"close":1419,"change":1746,"percent_change":1792,"volume":1392,"transactions":9,"vwap":1419},"2025-11-19",22.76,-0.44,{"date":1794,"open":1528,"high":1454,"low":1795,"close":1454,"change":1796,"percent_change":132,"volume":1598,"transactions":9,"vwap":1454},"2025-11-18",22.59,0.176,{"date":1798,"open":1467,"high":1799,"low":1795,"close":1800,"change":1801,"percent_change":1336,"volume":1802,"transactions":9,"vwap":1800},"2025-11-17",22.77,22.624,-0.046,24600,{"date":1804,"open":1437,"high":1470,"low":1528,"close":1528,"change":1805,"percent_change":210,"volume":1806,"transactions":9,"vwap":1528},"2025-11-14",-0.188,28700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1792,"volume":1813,"transactions":9,"vwap":1811},"2025-11-13",22.99,23.040001,22.858,-0.102,26900,{"date":1815,"open":1816,"high":1448,"low":1468,"close":1448,"change":1817,"percent_change":935,"volume":1818,"transactions":9,"vwap":1448},"2025-11-12",22.88,0.006,35000,{"date":1820,"open":1821,"high":1398,"low":1395,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-11",22.847,22.954,0.194,0.85,6000,{"date":1827,"open":1760,"high":1799,"low":1828,"close":1791,"change":430,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1791},"2025-11-10",22.54,1.74,27600,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1412,"change":898,"percent_change":1548,"volume":993,"transactions":9,"vwap":1412},"2025-11-07",22.35,22.41,{"date":1836,"open":1833,"high":1538,"low":1558,"close":1538,"change":1837,"percent_change":1004,"volume":1838,"transactions":9,"vwap":1538},"2025-11-06",0.015,42700,{"date":1840,"open":1768,"high":1841,"low":1588,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-05",22.495,22.375,0.034,0.15,14900,{"date":1847,"open":1848,"high":1834,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-04",22.31,22.305,22.341,-0.247,-1.09,17200,{"date":1855,"open":1856,"high":1795,"low":1857,"close":1858,"change":1859,"percent_change":1316,"volume":1860,"transactions":9,"vwap":1858},"2025-11-03",22.44,22.355,22.588,0.218,402100,{"date":1862,"open":1863,"high":1412,"low":1864,"close":1412,"change":1865,"percent_change":1866,"volume":1680,"transactions":9,"vwap":1412},"2025-10-31",22.29,22.245,0.102,0.46,{"date":1868,"open":1560,"high":1773,"low":1869,"close":1870,"change":1584,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-30",22.049999,22.268,0.59,11800,{"date":1874,"open":1875,"high":1773,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-29",22.21,22.093,22.138,0.093,0.42,7400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":865,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",22.055,22.13,22.02,22.045,-0.143,9900,{"date":1890,"open":1773,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1031,"volume":1895,"transactions":9,"vwap":1893},"2025-10-27",22.3,22.17,22.188,-0.135,10400,{"date":1897,"open":1834,"high":1834,"low":1891,"close":1898,"change":1899,"percent_change":1747,"volume":1900,"transactions":9,"vwap":1898},"2025-10-24",22.323,-0.097,13200,{"date":1902,"open":1767,"high":1903,"low":1538,"close":1767,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1767},"2025-10-23",22.51,0.236,1.06,30700,{"date":1908,"open":1560,"high":1909,"low":1552,"close":1910,"change":1911,"percent_change":1443,"volume":1912,"transactions":9,"vwap":1910},"2025-10-22",22.19,22.184,0.134,18000,{"date":1914,"open":1915,"high":1916,"low":1547,"close":1869,"change":1917,"percent_change":997,"volume":1918,"transactions":9,"vwap":1869},"2025-10-21",22.11,22.14,-0.379,33900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1922},"2025-10-20",22.217,22.429,22.2,0.414,1.88,34500,{"date":1928,"open":1929,"high":1930,"low":1547,"close":1931,"change":1932,"percent_change":814,"volume":1050,"transactions":9,"vwap":1931},"2025-10-17",22.023001,22.042999,22.014999,-0.105,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":189,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-16",22.040001,22.18,22.12,0.64,22900,{"date":1941,"open":1559,"high":1552,"low":1942,"close":1573,"change":1943,"percent_change":190,"volume":1944,"transactions":9,"vwap":1573},"2025-10-15",21.935,0.11,21200,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":365,"volume":1951,"transactions":9,"vwap":1949},"2025-10-14",21.76,21.95,21.87,-0.109,8700,{"date":1953,"open":1954,"high":1565,"low":1954,"close":1955,"change":1956,"percent_change":1507,"volume":1845,"transactions":9,"vwap":1955},"2025-10-13",21.91,21.979,0.279,{"date":1958,"open":1959,"high":1559,"low":1960,"close":1579,"change":1961,"percent_change":905,"volume":1962,"transactions":9,"vwap":1579},"2025-10-10",21.88,21.62,-0.281,55000,{"date":1964,"open":1891,"high":1891,"low":1965,"close":1966,"change":1967,"percent_change":641,"volume":1968,"transactions":9,"vwap":1966},"2025-10-09",21.931,21.981,-0.214,33800,{"date":1970,"open":1923,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1171,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",22.215,22.171,22.195,0.061,8800,{"date":1977,"open":1978,"high":1979,"low":1552,"close":1979,"change":1980,"percent_change":127,"volume":1981,"transactions":9,"vwap":1979},"2025-10-07",22.07,22.134,0.088,12000,{"date":1983,"open":1565,"high":1984,"low":1985,"close":1567,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1567},"2025-10-06",22.059999,21.99,0.166,0.76,18400,{"date":1990,"open":1991,"high":1948,"low":1992,"close":1959,"change":107,"percent_change":471,"volume":766,"transactions":9,"vwap":1959},"2025-10-03",21.89,21.86,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":22,"percent_change":873,"volume":1998,"transactions":9,"vwap":1997},"2025-10-02",21.9,21.755,21.82,18100,{"date":2000,"open":2001,"high":1552,"low":2002,"close":1995,"change":541,"percent_change":1866,"volume":2003,"transactions":9,"vwap":1995},"2025-10-01",21.75,21.73,450700,{"date":2005,"open":2006,"high":1572,"low":1601,"close":1572,"change":2007,"percent_change":410,"volume":1598,"transactions":9,"vwap":1572},"2025-09-30",21.74,0.002,{"date":2009,"open":2006,"high":2010,"low":2006,"close":2011,"change":1261,"percent_change":568,"volume":2012,"transactions":9,"vwap":2011},"2025-09-29",21.834,21.798,36400,{"date":2014,"open":2015,"high":1997,"low":2016,"close":2017,"change":1373,"percent_change":410,"volume":1392,"transactions":9,"vwap":2017},"2025-09-26",21.69,21.68,21.753,{"date":2019,"open":2020,"high":2001,"low":1581,"close":2001,"change":2021,"percent_change":580,"volume":928,"transactions":9,"vwap":2001},"2025-09-25",21.593,0.162,{"date":2023,"open":1629,"high":2024,"low":1590,"close":2025,"change":1004,"percent_change":705,"volume":2026,"transactions":9,"vwap":2025},"2025-09-24",21.64,21.588,11900,{"date":2028,"open":2029,"high":1608,"low":2029,"close":2030,"change":2031,"percent_change":1235,"volume":2032,"transactions":9,"vwap":2030},"2025-09-23",21.42,21.518,0.128,26400,{"date":2034,"open":2035,"high":1588,"low":2036,"close":1588,"change":618,"percent_change":260,"volume":2037,"transactions":9,"vwap":1588},"2025-09-22",21.326,21.304,25100,{"date":2039,"open":2040,"high":1630,"low":1607,"close":2029,"change":2041,"percent_change":2042,"volume":1888,"transactions":9,"vwap":2029},"2025-09-19",21.375,-0.06,-0.28,{"date":2044,"open":2045,"high":1594,"low":2029,"close":2046,"change":319,"percent_change":1069,"volume":958,"transactions":9,"vwap":2046},"2025-09-18",21.51,21.48,{"date":2048,"open":2002,"high":2049,"low":2050,"close":1581,"change":23,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1581},"2025-09-17",21.77,21.521,-1.33,14500,{"date":2054,"open":1572,"high":1959,"low":1572,"close":1959,"change":1986,"percent_change":1987,"volume":1604,"transactions":9,"vwap":1959},"2025-09-16",{"date":2056,"open":1960,"high":2057,"low":1960,"close":2057,"change":2058,"percent_change":1011,"volume":2059,"transactions":9,"vwap":2057},"2025-09-15",21.714,0.204,13400,{"date":2061,"open":2062,"high":1595,"low":2063,"close":2045,"change":2064,"percent_change":240,"volume":2065,"transactions":9,"vwap":2045},"2025-09-12",21.52,21.47,0.12,10600,{"date":2067,"open":2068,"high":2029,"low":2068,"close":1588,"change":618,"percent_change":260,"volume":2069,"transactions":9,"vwap":1588},"2025-09-11",21.28,27100,{"date":2071,"open":1636,"high":2072,"low":2073,"close":2029,"change":1740,"percent_change":1090,"volume":1392,"transactions":9,"vwap":2029},"2025-09-10",21.43,21.38,{"date":2075,"open":1630,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1176,"volume":2080,"transactions":9,"vwap":2078},"2025-09-09",21.46,21.34,21.355,-0.032,8500,{"date":2082,"open":2077,"high":1636,"low":2083,"close":2084,"change":2085,"percent_change":773,"volume":1383,"transactions":9,"vwap":2084},"2025-09-08",21.305,21.387,0.179,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":797,"percent_change":1310,"volume":2092,"transactions":9,"vwap":2091},"2025-09-05",21.289,21.32,21.201,21.208,14800,{"date":2094,"open":2095,"high":2096,"low":1614,"close":2068,"change":813,"percent_change":2097,"volume":1872,"transactions":9,"vwap":2068},"2025-09-04",21.25,21.3,-0.53,{"date":2099,"open":2076,"high":2046,"low":2100,"close":2101,"change":2102,"percent_change":1689,"volume":2103,"transactions":9,"vwap":2101},"2025-09-03",21.361,21.394,-0.067,17800,{"date":2105,"open":2068,"high":2106,"low":2095,"close":2107,"change":2108,"percent_change":1824,"volume":759,"transactions":9,"vwap":2107},"2025-09-02",21.465,21.461,0.181,{"date":2110,"open":2111,"high":2068,"low":2111,"close":2068,"change":2112,"percent_change":569,"volume":2113,"transactions":9,"vwap":2068},"2025-08-29",21.12,0.175,7900,{"date":2115,"open":2116,"high":1624,"low":2116,"close":2117,"change":2118,"percent_change":531,"volume":2119,"transactions":9,"vwap":2117},"2025-08-28",21,21.105,0.133,12400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":1943,"volume":1944,"transactions":9,"vwap":2124},"2025-08-27",20.891,21.0060005,20.972,0.024,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":904,"volume":1912,"transactions":9,"vwap":2131},"2025-08-26",20.942,20.97,20.91,20.948,-0.069,{"date":2134,"open":2135,"high":1624,"low":2136,"close":2137,"change":2138,"percent_change":541,"volume":2139,"transactions":9,"vwap":2137},"2025-08-25",21.030001,21.016001,21.017,0.021,21000,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":52,"volume":2146,"transactions":9,"vwap":2144},"2025-08-22",20.85,21.025,20.996,0.103,13100,{"date":2148,"open":2149,"high":2130,"low":2150,"close":2151,"change":2021,"percent_change":132,"volume":2152,"transactions":9,"vwap":2151},"2025-08-21",20.769,20.765,20.893,9800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1234,"percent_change":159,"volume":1640,"transactions":9,"vwap":2158},"2025-08-20",20.68,20.74,20.65,20.731,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":758,"volume":2166,"transactions":9,"vwap":2164},"2025-08-19",20.63,20.64,20.54,20.579,-0.162,47900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":319,"volume":2174,"transactions":9,"vwap":2172},"2025-08-18",20.69,20.78,20.651,20.741,-0.023,5800,{"date":2176,"open":2177,"high":2170,"low":2169,"close":2178,"change":2179,"percent_change":560,"volume":2180,"transactions":9,"vwap":2178},"2025-08-15",20.7,20.764,0.074,7200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2169,"change":489,"percent_change":1310,"volume":2186,"transactions":9,"vwap":2169},"2025-08-14",20.67,20.71,20.608,14200,{"date":2188,"open":2189,"high":2190,"low":2157,"close":2191,"change":107,"percent_change":354,"volume":2059,"transactions":9,"vwap":2191},"2025-08-13",20.75,20.8,20.76,{"date":2193,"open":2194,"high":2184,"low":2183,"close":2177,"change":797,"percent_change":970,"volume":2195,"transactions":9,"vwap":2177},"2025-08-12",20.685,14100,{"date":2197,"open":2170,"high":2198,"low":2156,"close":2199,"change":375,"percent_change":375,"volume":2200,"transactions":9,"vwap":2199},"2025-08-11",20.797,20.772,20000,{"date":2202,"open":2203,"high":2203,"low":2191,"close":2199,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2025-08-08",20.955,-0.053,-0.25,28200,{"date":2208,"open":2209,"high":2209,"low":2190,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-07",20.865,20.825,0.094,0.45,6600,{"date":2215,"open":2216,"high":2142,"low":2184,"close":2158,"change":2138,"percent_change":541,"volume":2217,"transactions":9,"vwap":2158},"2025-08-06",20.82,12700,{"date":2219,"open":2156,"high":2220,"low":2169,"close":2184,"change":2041,"percent_change":23,"volume":759,"transactions":9,"vwap":2184},"2025-08-05",20.77,{"date":2222,"open":2191,"high":2223,"low":2224,"close":2220,"change":410,"percent_change":790,"volume":2225,"transactions":9,"vwap":2220},"2025-08-04",20.775,20.73,106700,{"date":2227,"open":2228,"high":2229,"low":2156,"close":2191,"change":1950,"percent_change":2230,"volume":1912,"transactions":9,"vwap":2191},"2025-08-01",20.867,20.87,-0.52,{"date":2232,"open":2233,"high":2234,"low":2216,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-31",20.86,20.89,20.869,-0.116,-0.55,42100,{"date":2240,"open":2089,"high":2073,"low":2129,"close":2241,"change":270,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-30",20.985,-2.15,51700,{"date":2245,"open":1622,"high":1630,"low":2096,"close":2246,"change":2247,"percent_change":1201,"volume":2248,"transactions":9,"vwap":2246},"2025-07-29",21.445,0.145,21700,{"date":2250,"open":2251,"high":2073,"low":2252,"close":2096,"change":2253,"percent_change":2041,"volume":1351,"transactions":9,"vwap":2096},"2025-07-28",21.371,21.24,-0.012,{"date":2255,"open":2256,"high":2072,"low":2257,"close":2257,"change":2258,"percent_change":1209,"volume":2259,"transactions":9,"vwap":2257},"2025-07-25",21.41,21.312,-0.218,8000,{"date":2261,"open":2262,"high":1594,"low":2029,"close":1594,"change":411,"percent_change":1222,"volume":2263,"transactions":9,"vwap":1594},"2025-07-24",21.49,10500,{"date":2265,"open":2266,"high":1595,"low":2046,"close":2262,"change":2267,"percent_change":1792,"volume":2268,"transactions":9,"vwap":2262},"2025-07-23",21.568,-0.094,7100,{"date":2270,"open":2062,"high":1629,"low":2063,"close":2271,"change":1780,"percent_change":107,"volume":2272,"transactions":9,"vwap":2271},"2025-07-22",21.584,12500,{"date":2274,"open":2275,"high":2276,"low":2045,"close":1595,"change":2277,"percent_change":873,"volume":2278,"transactions":9,"vwap":1595},"2025-07-21",21.56,21.579,-0.081,6700,{"date":2280,"open":2281,"high":1572,"low":2282,"close":2283,"change":2284,"percent_change":1879,"volume":2092,"transactions":9,"vwap":2283},"2025-07-18",21.731,21.625,21.651,0.091,{"date":2286,"open":2029,"high":2275,"low":2287,"close":2275,"change":2064,"percent_change":240,"volume":1998,"transactions":9,"vwap":2275},"2025-07-17",21.403,{"date":2289,"open":1607,"high":2290,"low":1622,"close":2290,"change":1242,"percent_change":1879,"volume":2119,"transactions":9,"vwap":2290},"2025-07-16",21.44,{"date":2292,"open":2293,"high":2294,"low":1622,"close":2295,"change":1837,"percent_change":1004,"volume":2052,"transactions":9,"vwap":2295},"2025-07-15",21.33,21.37,21.35,{"date":2297,"open":2072,"high":2072,"low":2293,"close":2298,"change":1812,"percent_change":1146,"volume":2299,"transactions":9,"vwap":2298},"2025-07-14",21.335,65700,{"date":2301,"open":2077,"high":2076,"low":2077,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-11",21.437,0.172,0.81,20500,{"date":2307,"open":2308,"high":1637,"low":2309,"close":2310,"change":2311,"percent_change":127,"volume":2312,"transactions":9,"vwap":2310},"2025-07-10",21.21,21.18,21.265,0.085,13000,{"date":2314,"open":2315,"high":2309,"low":2111,"close":2309,"change":1801,"percent_change":1023,"volume":2316,"transactions":9,"vwap":2309},"2025-07-09",21.13,11200,{"date":2318,"open":2319,"high":2089,"low":2320,"close":2321,"change":2322,"percent_change":1866,"volume":1872,"transactions":9,"vwap":2321},"2025-07-08",21.055,21.051001,21.226,0.097,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-07-07",21.07,21.14,21.049999,21.129,-0.161,-0.76,28600,{"date":2333,"open":1607,"high":2072,"low":2068,"close":1621,"change":2041,"percent_change":2042,"volume":1651,"transactions":9,"vwap":1621},"2025-07-03",{"date":2335,"open":2336,"high":2295,"low":2337,"close":2295,"change":142,"percent_change":1763,"volume":2338,"transactions":9,"vwap":2295},"2025-07-02",21.111,21.1,7000,{"date":2340,"open":2341,"high":2135,"low":2341,"close":2135,"change":411,"percent_change":1222,"volume":2342,"transactions":9,"vwap":2135},"2025-07-01",20.961,445200,{"date":2344,"open":2116,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2097,"volume":2349,"transactions":9,"vwap":2347},"2025-06-30",21.027,20.94,20.99,-0.112,12300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":107,"volume":2200,"transactions":9,"vwap":2354},"2025-06-27",21.02,21.156,21.102,0.012,{"date":2357,"open":2358,"high":2359,"low":2135,"close":2359,"change":790,"percent_change":1382,"volume":1735,"transactions":9,"vwap":2359},"2025-06-26",21.049,21.09,{"date":2361,"open":2362,"high":1624,"low":2116,"close":2363,"change":2364,"percent_change":1689,"volume":2365,"transactions":9,"vwap":2363},"2025-06-25",21.0049992,21.040001,-0.065,8900,{"date":2367,"open":2111,"high":2368,"low":2319,"close":2117,"change":2369,"percent_change":2370,"volume":2059,"transactions":9,"vwap":2117},"2025-06-24",21.17,-0.428,-1.99,{"date":2372,"open":1992,"high":1959,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":1813,"transactions":9,"vwap":2373},"2025-06-23",21.533,-0.426,-1.94,{"date":2377,"open":1559,"high":2378,"low":1995,"close":2379,"change":1335,"percent_change":2380,"volume":1906,"transactions":9,"vwap":2379},"2025-06-20",22.035999,21.959,-0.21,{"date":2382,"open":1559,"high":1935,"low":1949,"close":2383,"change":1089,"percent_change":1734,"volume":1975,"transactions":9,"vwap":2383},"2025-06-18",22.0060005,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-17",21.83,21.925,0.247,1.14,5900,{"date":2392,"open":2393,"high":2394,"low":2063,"close":2395,"change":1980,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-16",21.63,21.71,21.678,0.41,33000,{"date":2399,"open":2076,"high":1603,"low":2076,"close":1581,"change":1762,"percent_change":1540,"volume":2400,"transactions":9,"vwap":1581},"2025-06-13",15200,{"date":2402,"open":2095,"high":1621,"low":2368,"close":2095,"change":1733,"percent_change":2396,"volume":2113,"transactions":9,"vwap":2095},"2025-06-12",{"date":2404,"open":2405,"high":2406,"low":2337,"close":2407,"change":2408,"percent_change":1879,"volume":2409,"transactions":9,"vwap":2407},"2025-06-11",21.157,21.19,21.164,0.089,9300,{"date":2411,"open":2368,"high":2412,"low":2327,"close":2413,"change":2414,"percent_change":1289,"volume":2415,"transactions":9,"vwap":2413},"2025-06-10",21.2,21.075001,-0.088,29100,{"date":2417,"open":1624,"high":2418,"low":1623,"close":2419,"change":1650,"percent_change":618,"volume":2420,"transactions":9,"vwap":2419},"2025-06-09",21.199,21.163,23800,{"date":2422,"open":2423,"high":2412,"low":2111,"close":2368,"change":695,"percent_change":147,"volume":1888,"transactions":9,"vwap":2368},"2025-06-06",21.16,{"date":2425,"open":2412,"high":2412,"low":2363,"close":2359,"change":2426,"percent_change":190,"volume":1366,"transactions":9,"vwap":2359},"2025-06-05",0.104,{"date":2428,"open":2347,"high":2327,"low":2346,"close":2429,"change":2355,"percent_change":107,"volume":2430,"transactions":9,"vwap":2429},"2025-06-04",20.986,13900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":410,"percent_change":790,"volume":2437,"transactions":9,"vwap":2436},"2025-06-03",20.92,21.01,20.875,20.974,48500,{"date":2439,"open":2129,"high":2123,"low":2130,"close":2440,"change":1096,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-02",20.964,2.19,12800,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":985,"volume":1024,"transactions":9,"vwap":2447},"2025-05-30",20.58,20.45,20.515,-0.136,{"date":2450,"open":2155,"high":2155,"low":2445,"close":2171,"change":2451,"percent_change":1548,"volume":2452,"transactions":9,"vwap":2171},"2025-05-29",-0.019,18300,{"date":2454,"open":2455,"high":2455,"low":2183,"close":2183,"change":440,"percent_change":2456,"volume":2152,"transactions":9,"vwap":2183},"2025-05-28",20.9,-1.03,{"date":2458,"open":2455,"high":2455,"low":2459,"close":2460,"change":2461,"percent_change":1554,"volume":2462,"transactions":9,"vwap":2460},"2025-05-27",20.81,20.885,-0.151,32900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1796,"percent_change":773,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",20.911,21.059,20.881,21.035999,14300,{"date":2471,"open":2229,"high":2472,"low":2473,"close":2233,"change":2474,"percent_change":2237,"volume":1735,"transactions":9,"vwap":2233},"2025-05-22",20.895,20.795,-0.115,{"date":2476,"open":2477,"high":2363,"low":2129,"close":2478,"change":2479,"percent_change":790,"volume":914,"transactions":9,"vwap":2478},"2025-05-21",20.98,20.975,0.011,{"date":2481,"open":2224,"high":2440,"low":2224,"close":2440,"change":2482,"percent_change":1763,"volume":1409,"transactions":9,"vwap":2440},"2025-05-20",0.314,{"date":2484,"open":2169,"high":2169,"low":2485,"close":2157,"change":410,"percent_change":790,"volume":2486,"transactions":9,"vwap":2157},"2025-05-19",20.59,32200,{"date":2488,"open":2169,"high":2489,"low":2162,"close":2162,"change":291,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2162},"2025-05-16",20.72,-0.77,19900,{"date":2493,"open":2170,"high":2216,"low":2177,"close":2190,"change":1746,"percent_change":1146,"volume":1727,"transactions":9,"vwap":2190},"2025-05-15",{"date":2495,"open":2496,"high":2497,"low":2455,"close":2455,"change":2498,"percent_change":977,"volume":2499,"transactions":9,"vwap":2455},"2025-05-14",20.965,20.995,-0.205,16200,{"date":2501,"open":2129,"high":2326,"low":2502,"close":2117,"change":249,"percent_change":1103,"volume":2503,"transactions":9,"vwap":2117},"2025-05-13",20.927,17000,{"date":2505,"open":2116,"high":2327,"low":2506,"close":2346,"change":2507,"percent_change":858,"volume":1359,"transactions":9,"vwap":2346},"2025-05-12",20.902,-0.068,{"date":2509,"open":2352,"high":2363,"low":2477,"close":2510,"change":2511,"percent_change":89,"volume":2512,"transactions":9,"vwap":2510},"2025-05-09",21.0079994,0.213,10000,{"date":2514,"open":2216,"high":2515,"low":2189,"close":2473,"change":695,"percent_change":430,"volume":766,"transactions":9,"vwap":2473},"2025-05-08",20.84,{"date":2517,"open":2233,"high":2518,"low":2519,"close":2519,"change":450,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-07",20.88,20.715,-0.89,6400,{"date":2523,"open":2346,"high":2434,"low":2229,"close":2455,"change":200,"percent_change":1316,"volume":1392,"transactions":9,"vwap":2455},"2025-05-06",{"date":2525,"open":2526,"high":2233,"low":2155,"close":2177,"change":259,"percent_change":885,"volume":2527,"transactions":9,"vwap":2177},"2025-05-05",20.83,29000,{"date":2529,"open":2530,"high":2530,"low":2183,"close":2156,"change":1844,"percent_change":38,"volume":2531,"transactions":9,"vwap":2156},"2025-05-02",20.792,537700,{"date":2533,"open":2534,"high":2157,"low":2535,"close":2485,"change":2536,"percent_change":935,"volume":2537,"transactions":9,"vwap":2485},"2025-05-01",20.53,20.455,0.007,458500,{"date":2539,"open":2184,"high":2156,"low":2445,"close":2540,"change":2541,"percent_change":2542,"volume":1576,"transactions":9,"vwap":2540},"2025-04-30",20.583,-0.317,-1.52,{"date":2544,"open":2434,"high":2434,"low":2518,"close":2455,"change":757,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2455},"2025-04-29",-0.92,6200,{"date":2548,"open":2346,"high":2549,"low":2550,"close":2549,"change":1242,"percent_change":2551,"volume":1951,"transactions":9,"vwap":2549},"2025-04-28",21.094999,20.925,0.43,{"date":2553,"open":2234,"high":2362,"low":2234,"close":2362,"change":2554,"percent_change":490,"volume":2555,"transactions":9,"vwap":2362},"2025-04-25",-0.055,2900,{"date":2557,"open":2234,"high":1615,"low":2209,"close":1615,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1615},"2025-04-24",0.182,0.87,7600,{"date":2562,"open":2518,"high":2346,"low":2563,"close":2564,"change":1335,"percent_change":1023,"volume":914,"transactions":9,"vwap":2564},"2025-04-23",20.385,20.878,{"date":179,"open":2434,"high":2363,"low":2550,"close":2550,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2550},-0.085,-0.4,19000]