[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EART":3,"homepage-market-summary":30,"stock-historical-EART":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EART","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},"Global X Funds Global X Rare Earth & Critical Materials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9854,0.274046,"Semi-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},27.81,27.69,27.995,27.61,27.5322,0.2778,1.01,10412.581006,36.92,22.625,23343.623466188,36.3,1175,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":23,"price":102,"is_up":11},"Technology","XLK",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":74},"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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13.98,17502,6388405.866547,98.22,"2025-04-22",[181,184,194,205,215,225,234,245,255,266,276,286,297,308,318,327,338,349,360,370,380,388,398,409,419,428,436,446,456,466,476,485,495,505,516,525,536,546,556,566,576,586,597,606,616,625,633,643,654,665,675,686,696,706,716,727,737,747,758,769,776,785,794,802,811,819,826,834,841,848,856,864,870,879,887,896,905,914,923,930,938,947,956,963,970,979,987,994,1003,1012,1020,1028,1035,1044,1053,1061,1069,1075,1083,1090,1098,1106,1115,1122,1131,1138,1147,1155,1162,1171,1178,1186,1193,1202,1211,1217,1225,1234,1242,1250,1258,1265,1271,1275,1283,1288,1296,1304,1311,1319,1325,1333,1340,1347,1355,1363,1371,1378,1384,1390,1398,1406,1412,1418,1424,1430,1438,1445,1451,1459,1465,1473,1481,1489,1497,1504,1512,1517,1524,1530,1538,1543,1550,1554,1561,1568,1577,1584,1591,1598,1604,1610,1619,1626,1635,1643,1649,1656,1662,1669,1673,1679,1687,1694,1701,1707,1714,1720,1729,1737,1744,1749,1758,1766,1774,1782,1788,1793,1799,1807,1816,1822,1830,1835,1842,1850,1857,1862,1870,1877,1884,1891,1898,1906,1913,1919,1927,1932,1941,1949,1957,1964,1971,1979,1986,1993,2000,2007,2013,2019,2024,2031,2038,2045,2052,2056,2064,2072,2081,2088,2097,2103,2109,2115,2123,2130,2138,2146,2153,2161,2166,2172,2179,2182,2190,2198,2205,2211,2219,2225,2232,2239,2244,2252,2259,2267,2274,2283,2289,2296,2303,2309,2316,2321,2329,2334,2342,2349,2355,2361,2366,2374,2382,2390,2397,2403,2410,2417,2425,2431,2438,2445,2452,2459,2467,2476,2483,2492,2500,2506,2513,2518,2525,2533,2539,2546,2553,2560,2566,2572,2581,2588,2596,2601,2606,2610,2617,2623,2629,2636,2643,2651,2655,2661,2667,2671,2677,2682,2688,2693,2697,2701,2709,2715,2719,2724,2731,2737,2744,2749,2755,2760,2765,2770,2774,2778,2782,2788,2791,2796,2800,2806,2811,2818,2823,2829,2834,2841,2846,2854,2857,2863,2866,2870,2876],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},212,27.7829,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.5,27.555,27.23,-0.4081,-1.46,8225.108924,259,27.3939,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.05,28.43,27.9308,27.9403,0.0598,0.21,6373.762145,164,28.0731,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.39,27.581,27.8805,0.0939,0.34,6622.505186,181,27.8348,{"date":216,"open":217,"high":218,"low":186,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.73,27.8799,27.7866,-0.6334,-2.23,6041.452279,231,27.7506,{"date":226,"open":207,"high":227,"low":196,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",28.5,28.42,0.1007,0.36,10871.876324,187,28.3168,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.23,28.516,28.13,28.3193,-0.2807,-0.98,31966.79384,183,28.3089,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28.75,28.49,28.6,-0.84,-2.85,7729.057001,222,28.6267,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",29.01,29.54,28.76,29.44,0.165,0.56,26715.578179,332,29.1354,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",29.48,29.0319,29.275,0.24,0.83,11425.297944,232,29.1416,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",29.1,28.92,29.035,-0.0453,-0.16,9097.43158,174,28.9709,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.97,29.26,28.96,29.0803,0.6003,2.11,5204.123193,170,29.0679,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",28.83,28.95,28.3199,28.48,-0.18,-0.63,5804.425466,182,28.7491,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.78,28.52,28.66,-0.1957,-0.68,6846.957913,167,28.6584,{"date":319,"open":259,"high":320,"low":302,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",28.915,28.8557,-0.7144,-2.42,18898.80454,310,28.698,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",29.68,29.73,29.5046,29.5701,-0.149,-0.5,10108.188175,196,29.6063,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",30,30.06,29.69,29.7191,-1.3847,-4.45,13460.855316,280,29.8076,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",31.255,31.2719,31.04,31.1038,0.0938,0.3,21894.683651,179,31.1839,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",31.17,31.42,31.01,0.4444,1.45,13154.965697,249,31.2584,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":295,"vwap":379},"2026-09-04",30.52,30.71,30.34,30.5656,-0.2443,-0.79,7706.50703,30.5761,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":89,"volume":386,"transactions":358,"vwap":387},"2026-09-03",30.63,30.91,30.8099,0.3099,5815.818366,30.731,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.5,30.626,30.3443,0.1,0.33,5880.0645,144,30.5143,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",30.9,31.0799,30.36,30.4,-0.8397,-2.69,26417.482624,439,30.6949,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",31.46,31.071,31.2397,-0.3069,-0.97,7133.531948,201,31.2748,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":243,"vwap":427},"2026-08-28",32.19,31.485,31.5466,-0.2552,-0.8,6163.860262,31.7108,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":66,"volume":434,"transactions":213,"vwap":435},"2026-08-27",31.45,31.89,31.8018,0.2836,7964.519084,31.7418,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",31.83,31.4482,31.5182,-0.231,-0.73,3461.104834,169,31.6052,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":52,"volume":453,"transactions":454,"vwap":455},"2026-08-25",31.41,31.7599,31.132,31.7492,0.1557,9954.708802,200,31.5226,{"date":457,"open":431,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",32,31.4342,31.5935,0.0148,0.05,12030.622057,1137,31.6752,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",31.19,31.69,31.5787,1.2775,4.22,20690.350342,445,31.4639,{"date":477,"open":340,"high":478,"low":340,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",30.44,30.3012,-0.0194,-0.06,6212.422069,1331,30.2456,{"date":486,"open":374,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",30.5135,30.18,30.3206,0.5156,1.73,7171.440921,171,30.3644,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":304,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",30.09,30.13,29.7369,29.805,-2.07,6398.120868,257,29.888,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",30.37,30.514,30.14,30.435,0.495,1.65,8342.555535,235,30.3798,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":271,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",29.76,30.2069,29.94,0.81,5667.801832,184,29.9753,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",29.96,29.9851,29.6593,29.7,-0.7328,-2.41,18377.734574,278,29.8591,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",30.77,30.31,30.4328,0.1279,0.42,22130.145577,260,30.4986,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",30.72,30.1621,30.3049,-0.4551,-1.48,8905.205851,219,30.3803,{"date":557,"open":538,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",30.89,30.4617,30.76,0.405,1.33,11842.607602,274,30.7271,{"date":567,"open":488,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",30.51,30.155,30.355,1.06,3.62,9948.339278,239,30.3051,{"date":577,"open":268,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",29.7463,29.22,29.295,-0.1588,-0.54,38749.587717,263,29.3703,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",29.47,29.67,29.3501,29.4538,0.7101,2.47,14011.48363,290,29.4672,{"date":598,"open":599,"high":299,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",28.21,28.7437,1.3387,4.88,40616.320592,333,28.6432,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":521,"volume":613,"transactions":614,"vwap":615},"2026-08-03",27.11,27.905,26.945,27.405,0.22,31889.077191,248,27.31,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":316,"vwap":624},"2026-07-31",27.29,26.84,27.185,-0.0551,-0.2,10977.85888,27.1616,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":417,"vwap":632},"2026-07-30",26.9,27.2401,1.0851,4.15,3193.728152,27.0568,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",26.28,25.85,26.155,-0.1375,-0.52,4009.30481,180,26.107,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",26.001,26.42,25.965,26.2925,-0.3025,-1.14,26604.46185,254,26.062,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",26.74,26.8041,26.4301,26.595,0.145,0.55,20805.557192,240,26.5852,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":523,"vwap":674},"2026-07-24",26.511,26.71,26.44,26.45,-0.3734,-1.39,9781.743211,26.5697,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",27.1,27.2,26.61,26.8234,-0.4316,-1.58,21544.593975,208,26.8859,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",27,27.26,27.255,0.4923,1.84,16821.773569,199,27.2103,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",26.305,26.83,26.7627,1.1547,4.51,7560.669119,205,26.6434,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",25.9,24,25.608,-0.3766,-1.45,45256.070587,324,25.5739,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",25.56,26.19,25.55,25.9846,-0.3084,-1.17,37556.810618,320,25.8776,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",26.81,26.26,26.293,-0.782,-2.89,30780.738559,398,26.4361,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",27.43,26.665,27.075,-0.2934,-1.07,16676.542506,277,27.0824,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",27.38,27.62,26.36,27.3684,0.8684,3.28,27982.247253,264,27.3981,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",26.97,26.9799,26.3678,26.5,-0.935,-3.41,23017.904821,369,26.6527,{"date":770,"open":771,"high":772,"low":678,"close":773,"change":774,"percent_change":52,"volume":775,"transactions":9,"vwap":773},"2026-07-10",27.372,27.467,27.435,0.135,5900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",27.18,27.415,27.09,27.3,0.41,1.52,7300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",26.38,26.99,26.24,26.89,-0.902,-3.25,78800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",28.53,27.671,27.792,-1.163,-4.02,19400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",28.86,28.99,28.806,28.955,0.17,0.59,9200,{"date":812,"open":310,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",29.39,28.56,28.785,0.054,0.19,6500,{"date":820,"open":302,"high":821,"low":302,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",29.13,28.731,-0.287,-0.99,5100,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",28.85,29.16,29.018,0.425,1.49,36200,{"date":835,"open":310,"high":310,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",28.18,28.593,-0.34,-1.18,14200,{"date":842,"open":299,"high":843,"low":299,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",29.213,28.933,-0.544,-1.85,9800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",29.81,29.4,29.477,0.132,0.45,6900,{"date":857,"open":858,"high":340,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",29.59,29.15,29.345,-0.706,-2.35,17500,{"date":865,"open":488,"high":539,"low":866,"close":867,"change":868,"percent_change":869,"volume":810,"transactions":9,"vwap":867},"2026-06-23",29.84,30.051001,-1.646,-5.19,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",31.29,31.885,31.181,31.697,-0.023,-0.07,17400,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",32.080002,31.55,31.72,-0.207,-0.65,16300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",32.2,32.775,31.82,31.927,-0.352,-1.09,25000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",32.33,32.76,32.23,32.279,-0.037,-0.11,8300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",32.51,32.77,32.233,32.316,1.021,3.26,8800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",31.15,31.49,31.12,31.295,0.95,3.13,14800,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",28.68,30.345,1.706,5.96,10700,{"date":931,"open":932,"high":933,"low":796,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",29,29.38,28.639,-0.721,-2.46,10600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",29.9,30.93,29.17,29.36,-0.061,-0.21,33000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",29.71,29.88,29.327,29.421,-0.391,-1.31,19300,{"date":957,"open":958,"high":958,"low":518,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",31.22,29.812,-2.224,-6.94,11100,{"date":964,"open":889,"high":889,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",31.808,32.035999,-0.644,-1.97,9600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",32.74,32.97,32.521,32.68,-0.603,-1.81,34900,{"date":980,"open":981,"high":982,"low":889,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",32.92,33.42,33.283,0.738,2.27,16100,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":126,"volume":993,"transactions":9,"vwap":991},"2026-06-01",32.0099983,32.65,32.545,0.13,17200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",32.66,32.73,32.259,32.415,-0.435,-1.32,23900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",32.14,32.96,32.040001,32.85,0.475,1.47,24400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":712,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",32.35,32.45,32.075001,32.375,-0.475,15300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1008,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-05-26",32.56,32.863,32.41,0.883,2.76,15000,{"date":1029,"open":1030,"high":881,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":986,"transactions":9,"vwap":1032},"2026-05-22",32.029999,31.632,31.967,0.207,0.65,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",31.31,32.02,31.13,31.76,-0.055,-0.17,9700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",31.28,31.919,31.07,31.815,0.916,2.96,17800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",31.73,30.648,30.899,-0.824,-2.6,16000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",32.39,31.57,31.723,-0.482,-1.5,16500,{"date":1070,"open":1071,"high":1071,"low":989,"close":1072,"change":868,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",32.46,32.205,-4.86,25400,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",34.6,33.72,33.851,-1.214,-3.46,58300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":809,"percent_change":1089,"volume":863,"transactions":9,"vwap":1088},"2026-05-13",34.9,35.254,34.78,35.064999,1.71,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":801,"transactions":9,"vwap":1095},"2026-05-12",34.32,34.54,33.76,34.475,-0.395,-1.13,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",34.67,35.060001,34.87,0.61,1.78,45700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",34.29,34.39,33.97,34.26,0.288,0.85,13300,{"date":1116,"open":1085,"high":1117,"low":1094,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-07",34.995,33.972,-0.248,-0.72,30200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-06",33.86,34.25,33.79,34.22,1.785,5.5,12400,{"date":1132,"open":1071,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1019,"transactions":9,"vwap":1135},"2026-05-05",32.53,32.22,32.435,0.64,2.01,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",32.32,32.38,31.3,31.795,-0.605,-1.87,20000,{"date":1148,"open":1149,"high":1022,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",32.44,32.24,32.4,-0.005,-0.02,26000,{"date":1156,"open":881,"high":1071,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-30",31.999,32.405,0.865,2.74,9100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",31.7,31.735,31.435,31.54,0.305,0.98,8100,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":784,"transactions":9,"vwap":1175},"2026-04-28",31.62,31.1,31.235,-0.785,-2.45,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1038,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1038},"2026-04-27",32.099998,32.135,31.79,-0.08,-0.25,13700,{"date":1187,"open":1188,"high":1014,"low":1189,"close":1180,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1180},"2026-04-24",32.25,32.044998,0.04,0.12,7500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",32.57,32.789,31.836,32.060001,-1.241,-3.73,15400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",33.2,33.41,33.07,33.301,0.771,2.37,12300,{"date":1212,"open":1213,"high":1213,"low":1133,"close":1133,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1133},"2026-04-21",33.43,-1.025,-3.05,11800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":333,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-20",33.37,33.7,33.328,33.555,-0.44,13500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",33.6,34.040001,33.5,33.704,0.534,1.61,41700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-16",33.080002,33.17,32.78,0.53,1.62,13800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",32.83,32.63,32.64,-0.53,-1.6,12700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1237,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1237},"2026-04-14",33.09,33.224,32.95,0.46,1.41,20400,{"date":1259,"open":1260,"high":997,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",31.44,32.71,0.7,2.19,26600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":989,"change":151,"percent_change":1269,"volume":1270,"transactions":9,"vwap":989},"2026-04-10",31.98,32.17,1.11,8000,{"date":1272,"open":1273,"high":1032,"low":363,"close":1274,"change":1042,"percent_change":1247,"volume":1224,"transactions":9,"vwap":1274},"2026-04-09",31.77,31.66,{"date":1276,"open":1277,"high":1278,"low":1279,"close":438,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":438},"2026-04-08",32.75,33.51,31.64,1.91,6.38,14400,{"date":1284,"open":520,"high":497,"low":1285,"close":1286,"change":393,"percent_change":211,"volume":1287,"transactions":9,"vwap":1286},"2026-04-07",29.51,29.92,89800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":945,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",29.8,29.98,29.75,29.82,-0.064,27900,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",29.3,30.114,29.884,-0.321,-1.06,11500,{"date":1305,"open":1306,"high":568,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1303,"transactions":9,"vwap":1308},"2026-04-01",30.279,30.032,30.205,0.347,1.16,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-03-31",29.07,29.858,29.040001,1.315,4.61,8400,{"date":1320,"open":1298,"high":1298,"low":1321,"close":1322,"change":1323,"percent_change":838,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",28.363,28.543,-0.097,22500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":920,"volume":1332,"transactions":9,"vwap":1330},"2026-03-27",28.55,29.0020008,28.37,28.64,0.27,8900,{"date":1334,"open":1335,"high":257,"low":1336,"close":1329,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1329},"2026-03-26",28.73,28.32,-1.28,-4.32,18400,{"date":1341,"open":1342,"high":1343,"low":258,"close":1344,"change":1169,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-25",29.56,29.77,29.65,3.42,13900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":211,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",28.15,28.79,27.919,28.67,1.2,23100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":986,"transactions":9,"vwap":1360},"2026-03-23",28.07,28.7,27.91,28.33,1.206,4.45,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-20",28.2,26.66,27.124,-1.306,-4.59,23000,{"date":1372,"open":1373,"high":249,"low":1374,"close":197,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":197},"2026-03-19",27.92,27.21,-1.27,-4.28,102100,{"date":1379,"open":1380,"high":1381,"low":530,"close":530,"change":1375,"percent_change":1382,"volume":1383,"transactions":9,"vwap":530},"2026-03-18",30.1,30.19,-4.1,17700,{"date":1385,"open":1174,"high":1386,"low":1387,"close":1388,"change":106,"percent_change":817,"volume":1389,"transactions":9,"vwap":1388},"2026-03-17",31.2,30.743,30.97,27800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":383,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":383},"2026-03-16",30.88,31.084999,30.603,0.67,2.22,29100,{"date":1399,"open":1400,"high":1064,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",31.35,30.2,30.24,-1.379,-4.36,22600,{"date":1407,"open":458,"high":458,"low":1167,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-12",31.619,-0.853,-2.63,9400,{"date":1413,"open":1414,"high":972,"low":989,"close":1415,"change":1416,"percent_change":1417,"volume":1241,"transactions":9,"vwap":1415},"2026-03-11",32.43,32.472,-0.118,-0.36,{"date":1419,"open":1017,"high":1420,"low":1017,"close":1421,"change":1262,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-10",33.27,32.59,2.2,24200,{"date":1425,"open":382,"high":881,"low":1426,"close":431,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":431},"2026-03-09",30.405,0.635,2.03,37400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":351,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":351},"2026-03-06",31.25,31.94,31.11,-0.765,-2.39,38100,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1038,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1038},"2026-03-05",33.0099983,31.665,-1.94,-5.71,30300,{"date":1446,"open":1447,"high":1448,"low":1229,"close":1449,"change":38,"percent_change":1422,"volume":1450,"transactions":9,"vwap":1449},"2026-03-04",33.91,34.07,33.96,35200,{"date":1452,"open":1453,"high":1454,"low":916,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-03",34.18,35.84,33.23,-3.03,-8.36,45300,{"date":1460,"open":1111,"high":1461,"low":1111,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-02",36.26,-0.41,-1.12,27600,{"date":1466,"open":1467,"high":25,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-27",36.64,36.45,36.67,0.91,2.54,33100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1375,"volume":1480,"transactions":9,"vwap":1478},"2026-02-26",35.72,35.83,35.09,35.76,-0.46,32100,{"date":1482,"open":1483,"high":1484,"low":1454,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-25",36.040001,36.39,36.22,1.643,4.75,28700,{"date":1490,"open":1491,"high":1100,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-24",33.88,33.64,34.577,0.527,1.55,18700,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":809,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-23",33.52,34.19,34.049999,1.76,28500,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-20",32.52,33.49,33.46,0.797,2.44,25300,{"date":1513,"open":1414,"high":1277,"low":1514,"close":1515,"change":1516,"percent_change":72,"volume":1241,"transactions":9,"vwap":1515},"2026-02-19",32.049999,32.663,-0.357,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":272,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-18",33.75,32.5,33.02,2.58,57600,{"date":1525,"open":1526,"high":1149,"low":1527,"close":421,"change":1528,"percent_change":1529,"volume":1011,"transactions":9,"vwap":421},"2026-02-17",32.28,31.53,-0.69,-2.1,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1353,"volume":1537,"transactions":9,"vwap":1535},"2026-02-13",32.49,33.040001,32.15,32.88,0.39,16200,{"date":1539,"open":1540,"high":1540,"low":881,"close":1532,"change":954,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1532},"2026-02-12",34.14,-3.88,44900,{"date":1544,"open":1545,"high":1491,"low":1546,"close":1547,"change":571,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-11",33.58,32.62,33.8,3.24,18200,{"date":1551,"open":1008,"high":1008,"low":1552,"close":972,"change":1553,"percent_change":1479,"volume":895,"transactions":9,"vwap":972},"2026-02-10",32.022999,-0.15,{"date":1555,"open":1526,"high":1556,"low":1134,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",32.94,32.89,0.96,3.01,37100,{"date":1562,"open":1037,"high":1563,"low":1037,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",31.945,31.93,1.37,4.48,27700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",31.02,31.4,30.49,30.56,-1.887,-5.82,182800,{"date":1578,"open":1579,"high":1579,"low":1527,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-04",33.68,32.447,-0.863,-2.59,59800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":512,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-03",32.7,33.339,33.31,5.21,28800,{"date":1592,"open":1571,"high":1593,"low":1594,"close":1274,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1274},"2026-02-02",31.948,31.33,-0.04,-0.13,66100,{"date":1599,"open":1440,"high":1600,"low":448,"close":1164,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1164},"2026-01-30",33.179,-3.83,-10.78,100500,{"date":1605,"open":1484,"high":1484,"low":1606,"close":1607,"change":1608,"percent_change":1470,"volume":1609,"transactions":9,"vwap":1607},"2026-01-29",34.33,35.53,0.321,51500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",35.13,35.355,34.71,35.209,0.276,0.79,57300,{"date":1620,"open":1448,"high":1621,"low":1501,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-27",34.96,34.933,0.503,1.46,50300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-26",35.040001,35.56,34.21,34.43,0.338,0.99,119400,{"date":1636,"open":1637,"high":1540,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-23",33.56,33.418,34.091999,0.791,2.38,65000,{"date":1644,"open":1277,"high":1645,"low":1646,"close":1207,"change":1647,"percent_change":1104,"volume":1648,"transactions":9,"vwap":1207},"2026-01-22",33.65,32.72,0.581,45200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1646,"change":1654,"percent_change":1655,"volume":1488,"transactions":9,"vwap":1646},"2026-01-21",32.79,33.14,32.298,0.69,2.15,{"date":1657,"open":1658,"high":907,"low":1659,"close":1030,"change":1034,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1030},"2026-01-20",31.56,31.5,2.07,68500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":377,"percent_change":936,"volume":1668,"transactions":9,"vwap":1667},"2026-01-16",31.21,31.48,31.049999,31.38,47000,{"date":1670,"open":1198,"high":1526,"low":1671,"close":1268,"change":106,"percent_change":817,"volume":1672,"transactions":9,"vwap":1268},"2026-01-15",31.805,79500,{"date":1674,"open":1279,"high":1646,"low":1675,"close":1676,"change":1677,"percent_change":1104,"volume":1678,"transactions":9,"vwap":1676},"2026-01-14",31.36,32.11,0.561,56600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-13",31.85,31.34,31.549,-0.283,-0.89,75100,{"date":1688,"open":468,"high":1676,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-12",31.115,31.832,1.437,4.73,122400,{"date":1695,"open":1696,"high":478,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-09",29.89,30.395,0.855,2.89,22100,{"date":1702,"open":1703,"high":342,"low":1703,"close":258,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":258},"2026-01-08",29.31,-0.718,-2.37,24800,{"date":1708,"open":1709,"high":1709,"low":340,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-07",30.41,30.258,-0.306,-1,32000,{"date":1715,"open":1291,"high":382,"low":1291,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-06",30.564,1.185,4.03,47300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-05",29.049999,29.61,28.94,29.379,0.929,3.27,60400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1732},"2026-01-02",28.38,28.45,28.102,0.673,2.42,17000,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":425,"volume":1743,"transactions":9,"vwap":1741},"2025-12-31",27.89,27.64,27.777,-0.223,15700,{"date":1745,"open":238,"high":238,"low":1746,"close":1747,"change":52,"percent_change":1104,"volume":1748,"transactions":9,"vwap":1747},"2025-12-30",27.9,28,34300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-29",27.84,27.86,27.44,27.51,-1.235,-4.3,19000,{"date":1759,"open":796,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-26",28.82,28.374,28.745,0.586,2.08,27000,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-24",27.93,28.22,28.159,0.293,1.05,4700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1264,"transactions":9,"vwap":1779},"2025-12-23",27.79,27.97,27.57,27.866,0.336,1.22,{"date":1783,"open":677,"high":1747,"low":677,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-22",27.53,0.82,3.07,144900,{"date":1789,"open":1790,"high":760,"low":1791,"close":668,"change":1331,"percent_change":89,"volume":1792,"transactions":9,"vwap":668},"2025-12-19",26.705,26.64,9300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":669,"change":1797,"percent_change":131,"volume":1798,"transactions":9,"vwap":669},"2025-12-18",26.181,26.535,0.205,9500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":962,"transactions":9,"vwap":1804},"2025-12-17",26.4,26.505,26.11,26.235,0.54,2.1,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-16",25.83,25.88,25.68,25.695,-0.237,-0.91,4800,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1479,"volume":1411,"transactions":9,"vwap":1820},"2025-12-15",26.2,25.86,25.932,-0.121,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-12",26.57,25.78,26.052999,-0.27,-1.03,10000,{"date":1831,"open":1832,"high":1833,"low":708,"close":1834,"change":1616,"percent_change":571,"volume":1282,"transactions":9,"vwap":1834},"2025-12-11",26.01,26.695,26.323,{"date":1836,"open":708,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1837},"2025-12-10",26.047001,25.65,0.394,1.54,9900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":303,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-09",25.4,26.030001,25.388,25.653,-0.7,14300,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":801,"transactions":9,"vwap":1854},"2025-12-08",26.02,25.76,25.833,-0.067,-0.26,{"date":1858,"open":1832,"high":763,"low":1859,"close":708,"change":831,"percent_change":1860,"volume":1861,"transactions":9,"vwap":708},"2025-12-05",25.81,1.67,36400,{"date":1863,"open":1864,"high":1832,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-04",25.33,25.294,25.475,-0.035,-0.14,74700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":141,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-03",25.38,25.51,25.2,1.27,16400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1798,"transactions":9,"vwap":1881},"2025-12-02",25.45,25.049999,25.19,-0.24,-0.94,{"date":1885,"open":1886,"high":718,"low":1887,"close":1888,"change":1889,"percent_change":1470,"volume":1890,"transactions":9,"vwap":1888},"2025-12-01",25.5,25.366,25.43,0.23,7200,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1874,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1874},"2025-11-28",25.077999,25.27,0.556,2.26,1600,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-26",24.465,25.173,24.644,0.454,1.88,14700,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":832,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",23.95,24.232,24.19,0.355,1200,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1904,"volume":1918,"transactions":9,"vwap":1916},"2025-11-24",23.51,23.835,0.44,7700,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-21",23.5,22.87,23.395,-0.392,-1.65,6300,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":425,"percent_change":792,"volume":1926,"transactions":9,"vwap":1931},"2025-11-20",24.78,23.73,23.787,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-19",24.61,24.83,24.4,24.587,0.562,2.34,8700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1798,"transactions":9,"vwap":1946},"2025-11-18",23.98,24.18,23.86,24.025,-0.426,-1.74,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1161,"transactions":9,"vwap":1954},"2025-11-17",24.71,24.8,24.31,24.451,0.001,0,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":304,"volume":784,"transactions":9,"vwap":1962},"2025-11-14",24.14,24.59,23.93,24.45,-0.154,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1034,"volume":1161,"transactions":9,"vwap":1969},"2025-11-13",24.942,25.056999,24.5,24.604,0.158,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1536,"volume":1978,"transactions":9,"vwap":1976},"2025-11-12",24.37,24.54,24.265,24.446,0.096,5000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1595,"percent_change":282,"volume":1985,"transactions":9,"vwap":1984},"2025-11-11",24.29,24.46,24.255,24.35,42000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":784,"transactions":9,"vwap":1989},"2025-11-10",24.12,24.39,24.097,0.619,2.6,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":825,"transactions":9,"vwap":1997},"2025-11-07",23.26,23.83,23.771,0.557,2.4,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":106,"volume":2006,"transactions":9,"vwap":2004},"2025-11-06",23.48,23.15,23.214,0.014,3600,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":985,"volume":1798,"transactions":9,"vwap":2011},"2025-11-05",22.89,23.213,23.2,0.515,{"date":2014,"open":2015,"high":2015,"low":26,"close":2016,"change":2017,"percent_change":2018,"volume":1383,"transactions":9,"vwap":2016},"2025-11-04",23,22.685,-0.945,-4,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1120,"percent_change":2023,"volume":1743,"transactions":9,"vwap":2022},"2025-11-03",23.967,23.63,-2.96,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1984,"change":2029,"percent_change":1948,"volume":2030,"transactions":9,"vwap":1984},"2025-10-31",24.38,24.445,24.335,-0.43,3700,{"date":2032,"open":2033,"high":2034,"low":1934,"close":1929,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1929},"2025-10-30",24.623,24.91,0.119,0.48,12100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":1773,"transactions":9,"vwap":2042},"2025-10-29",24.706,24.94,24.661,0.551,2.29,{"date":2046,"open":709,"high":1910,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-28",23.6,24.11,-0.09,-0.37,9000,{"date":2053,"open":1960,"high":1960,"low":1988,"close":2054,"change":2055,"percent_change":682,"volume":1496,"transactions":9,"vwap":2054},"2025-10-27",24.2,-0.389,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1060,"transactions":9,"vwap":2061},"2025-10-24",24.49,24.79,24.438,24.589,0.284,1.17,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-23",24.07,24.41,24.305,0.697,2.95,5700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-22",23.56,23.72,23.39,23.608,-0.194,-0.82,11600,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1706,"transactions":9,"vwap":2085},"2025-10-21",24.33,23.69,23.802,-1.072,-4.31,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-20",24.75,24.939,24.57,24.874,0.464,1.9,8600,{"date":2098,"open":2099,"high":2059,"low":2100,"close":2067,"change":425,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2067},"2025-10-17",24.74,24.34,-3.17,18900,{"date":2104,"open":1886,"high":2105,"low":65,"close":2106,"change":2107,"percent_change":977,"volume":2108,"transactions":9,"vwap":2106},"2025-10-16",25.63,25.21,-0.466,25700,{"date":2110,"open":2111,"high":2111,"low":1873,"close":2112,"change":2113,"percent_change":2114,"volume":1346,"transactions":9,"vwap":2112},"2025-10-15",25.95,25.676,-0.159,-0.62,{"date":2116,"open":1873,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-14",26.09,25.08,25.835,-0.533,-2.02,31100,{"date":2124,"open":708,"high":608,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-13",25.79,26.368,2.328,9.68,47800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-10",25.11,25.14,24.040001,-1.366,-5.38,31200,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-09",26.08,25.28,25.406,-0.516,-1.99,30700,{"date":2147,"open":1859,"high":1803,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-08",25.487,25.922,0.622,2.46,19100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1856,"volume":2160,"transactions":9,"vwap":2158},"2025-10-07",25.23,25.97,24.88,25.3,-0.065,41800,{"date":2162,"open":636,"high":2156,"low":65,"close":2163,"change":2164,"percent_change":1781,"volume":2165,"transactions":9,"vwap":2163},"2025-10-06",25.365,0.306,25900,{"date":2167,"open":65,"high":2168,"low":2099,"close":2169,"change":1917,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-03",25.39,25.059,1.79,25200,{"date":2173,"open":2174,"high":2090,"low":2175,"close":2176,"change":2177,"percent_change":1191,"volume":2178,"transactions":9,"vwap":2176},"2025-10-02",24.7,24.423,24.619,0.029,22000,{"date":2180,"open":1989,"high":1960,"low":1989,"close":1960,"change":2181,"percent_change":1624,"volume":1537,"transactions":9,"vwap":1960},"2025-10-01",0.354,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-30",24.02,24.3,24.236,0.316,1.32,8500,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-29",23.67,23.958,23.92,0.605,2.59,14000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":211,"volume":1019,"transactions":9,"vwap":2203},"2025-09-26",23.28,23.38,23.17,23.315,0.08,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1917,"percent_change":2210,"volume":904,"transactions":9,"vwap":2209},"2025-09-25",22.9,23.34,23.235,1.93,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":561,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",22.84,22.952,22.723,22.795,1.81,12600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":612,"percent_change":1633,"volume":1926,"transactions":9,"vwap":2224},"2025-09-23",22.45,22.47,22.3,22.39,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":23,"volume":2231,"transactions":9,"vwap":2229},"2025-09-22",21.98,22.24,22.17,0.221,13400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1169,"volume":818,"transactions":9,"vwap":2237},"2025-09-19",21.79,22.79,21.73,21.949,0.213,{"date":2240,"open":2241,"high":2234,"low":2242,"close":2243,"change":1867,"percent_change":282,"volume":1743,"transactions":9,"vwap":2243},"2025-09-18",21.69,21.14,21.736,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-17",21.9,22.028,21.771,-0.086,-0.39,3200,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1270,"transactions":9,"vwap":2256},"2025-09-16",22.030001,21.76,21.857,-0.134,-0.61,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-15",22.28,21.83,21.991,0.302,1.39,6800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":853,"percent_change":1103,"volume":2273,"transactions":9,"vwap":2272},"2025-09-12",21.71,21.77,21.56,21.689,4400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-11",21.47,21.64,21.432,21.557,0.457,2.17,5200,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":847,"transactions":9,"vwap":2286},"2025-09-10",22.1,21.1,-0.235,-1.1,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1043,"transactions":9,"vwap":2293},"2025-09-09",22,21.32,21.335,-0.383,-1.76,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2096,"transactions":9,"vwap":2300},"2025-09-08",21.78,21.562,21.718,0.413,1.94,{"date":2304,"open":2305,"high":2271,"low":2305,"close":2306,"change":1654,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-05",20.67,21.305,3.35,5400,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1170,"transactions":9,"vwap":2313},"2025-09-04",21.62,20.441,20.615,-0.515,-2.44,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":141,"percent_change":1840,"volume":962,"transactions":9,"vwap":2320},"2025-09-03",21.39,20.91,21.13,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1153,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-02",20.7,20.87,20.477,20.81,-0.1,21100,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1536,"percent_change":1280,"volume":855,"transactions":9,"vwap":2333},"2025-08-29",20.66,20.93,20.83,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1805,"volume":2341,"transactions":9,"vwap":2339},"2025-08-28",20.49,20.56,20.35,20.44,0.11,3300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":2308,"transactions":9,"vwap":2345},"2025-08-27",20.13,20.33,20.12,0.115,0.57,{"date":2350,"open":2336,"high":2336,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2071,"transactions":9,"vwap":2352},"2025-08-26",20.21,20.215,-0.295,-1.44,{"date":2356,"open":2357,"high":2313,"low":2357,"close":2358,"change":2359,"percent_change":1624,"volume":2360,"transactions":9,"vwap":2358},"2025-08-25",20.32,20.51,0.295,3800,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2352,"change":1009,"percent_change":2365,"volume":2273,"transactions":9,"vwap":2352},"2025-08-22",20.082001,20.25,2.41,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1104,"volume":2373,"transactions":9,"vwap":2371},"2025-08-21",19.54,19.76,19.51,19.74,0.345,4100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1978,"transactions":9,"vwap":2379},"2025-08-20",19.43,19.45,19.29,19.395,-0.171,-0.87,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-19",19.92,19.53,19.566,-0.324,-1.63,6100,{"date":2391,"open":2392,"high":2393,"low":2371,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-18",19.804,19.89,0.211,1.07,2200,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-15",19.679,0.239,1.23,900,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2006,"transactions":9,"vwap":2407},"2025-08-14",19.88,19.35,19.44,-0.255,-1.29,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":201,"percent_change":2416,"volume":2360,"transactions":9,"vwap":2415},"2025-08-13",19.7,19.789,19.67,19.695,1.08,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1617,"volume":2424,"transactions":9,"vwap":2422},"2025-08-12",19.349,19.52,19.345,19.485,0.153,4300,{"date":2426,"open":2406,"high":2377,"low":2427,"close":2428,"change":2429,"percent_change":158,"volume":2430,"transactions":9,"vwap":2428},"2025-08-11",19.33,19.332,0.142,2800,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":1978,"transactions":9,"vwap":2435},"2025-08-08",19,19.37,19.19,0.325,1.72,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":782,"percent_change":1396,"volume":2444,"transactions":9,"vwap":2443},"2025-08-07",18.8,18.92,18.71,18.865,5500,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":1654,"volume":2451,"transactions":9,"vwap":2449},"2025-08-06",18.435,18.49,18.455,0.126,2300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2177,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-05",18.269,18.329,18.2,0.16,1500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1318,"transactions":9,"vwap":2464},"2025-08-04",18.08,18.34,18.07,18.3,0.411,2.3,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-01",17.91,17.92,17.826,17.889,0.046,0.26,1900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2444,"transactions":9,"vwap":2480},"2025-07-31",17.97,17.565,17.843,-0.576,-3.13,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-30",18.72,18.82,18.36,18.419,-0.521,-2.75,3400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2282,"transactions":9,"vwap":2497},"2025-07-29",18.99,18.999,18.87,18.94,-0.108,-0.57,{"date":2501,"open":2502,"high":2502,"low":2441,"close":2503,"change":2504,"percent_change":2288,"volume":2505,"transactions":9,"vwap":2503},"2025-07-28",19.21,19.048,-0.212,6600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":877,"percent_change":1417,"volume":2512,"transactions":9,"vwap":2511},"2025-07-25",19.2,19.32,19.18,19.26,5300,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2427,"change":121,"percent_change":2517,"volume":1170,"transactions":9,"vwap":2427},"2025-07-24",19.25,19.39,1.31,{"date":2519,"open":2520,"high":2521,"low":2494,"close":2520,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2520},"2025-07-23",19.08,19.099001,0.089,0.47,2900,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-22",18.815,19.049999,18.991,0.381,2.05,2500,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":151,"percent_change":2538,"volume":1068,"transactions":9,"vwap":2537},"2025-07-21",18.9,18.52,18.61,1.92,{"date":2540,"open":2464,"high":2464,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-18",18.156,18.26,0.493,2.77,3000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":59,"volume":1940,"transactions":9,"vwap":2551},"2025-07-17",17.58,17.845,17.53,17.767,0.209,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":877,"volume":2545,"transactions":9,"vwap":2558},"2025-07-16",17.56,17.59,17.46,17.558,-0.012,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":1595,"percent_change":2565,"volume":1815,"transactions":9,"vwap":2564},"2025-07-15",17.71,17.75,17.57,-0.23,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":1153,"percent_change":903,"volume":2571,"transactions":9,"vwap":2570},"2025-07-14",17.66,17.7,17.61,2600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-11",17.55,17.85,17.42,17.63,0.51,2.98,7000,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":1331,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-10",17.41,17.1,17.12,1.6,2100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":977,"volume":2595,"transactions":9,"vwap":2593},"2025-07-09",16.77,16.89,16.75,16.85,-0.31,10800,{"date":2597,"open":2598,"high":2575,"low":2598,"close":2599,"change":2012,"percent_change":81,"volume":2600,"transactions":9,"vwap":2599},"2025-07-08",16.73,17.16,4000,{"date":2602,"open":2592,"high":2603,"low":2604,"close":2605,"change":2287,"percent_change":672,"volume":1918,"transactions":9,"vwap":2605},"2025-07-07",17.17,16.58,16.645,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2609,"change":2049,"percent_change":1247,"volume":2402,"transactions":9,"vwap":2609},"2025-07-03",16.97,16.88,{"date":2611,"open":2612,"high":2608,"low":2613,"close":2608,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2608},"2025-07-02",16.71,16.64,0.435,2.63,4500,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":612,"volume":2524,"transactions":9,"vwap":2621},"2025-07-01",16.46,16.59,16.535,0.037,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":111,"volume":2341,"transactions":9,"vwap":2627},"2025-06-30",17,16.45,16.498,-0.002,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2308,"transactions":9,"vwap":2633},"2025-06-27",17.15,16.416,16.5,-0.29,-1.73,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":1103,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-26",16.61,16.79,16.6,3.77,2400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":462,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-25",16.2,16.21,15.98,16.18,0.31,1700,{"date":2652,"open":2653,"high":2640,"low":2653,"close":2654,"change":817,"percent_change":59,"volume":1912,"transactions":9,"vwap":2654},"2025-06-24",16.11,16.13,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":141,"percent_change":2531,"volume":2587,"transactions":9,"vwap":2660},"2025-06-23",15.76,16.16,15.71,15.94,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2664,"change":2634,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-20",16.08,15.62,-1.82,11900,{"date":2668,"open":2669,"high":2669,"low":2669,"close":2669,"change":106,"percent_change":146,"volume":2670,"transactions":9,"vwap":2669},"2025-06-18",15.91,100,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2674,"change":2594,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-17",16.040001,15.85,-1.92,700,{"date":2678,"open":2679,"high":2648,"low":2679,"close":2658,"change":2680,"percent_change":2531,"volume":2681,"transactions":9,"vwap":2658},"2025-06-16",16.059999,0.324,1400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2686,"change":2687,"percent_change":501,"volume":2402,"transactions":9,"vwap":2686},"2025-06-13",15.88,15.96,15.836,-0.334,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":992,"percent_change":521,"volume":2341,"transactions":9,"vwap":2691},"2025-06-12",16.12,16.17,16.049999,{"date":2694,"open":2695,"high":2653,"low":2695,"close":2673,"change":106,"percent_change":146,"volume":2696,"transactions":9,"vwap":2673},"2025-06-11",16,10400,{"date":2698,"open":2691,"high":2691,"low":2699,"close":2647,"change":2700,"percent_change":1814,"volume":2030,"transactions":9,"vwap":2647},"2025-06-10",15.959,-0.146,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-09",17.2,16.09,16.126,0.296,1.87,3100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2712,"change":462,"percent_change":141,"volume":2714,"transactions":9,"vwap":2712},"2025-06-06",15.81,15.83,15.72,800,{"date":2716,"open":2717,"high":2712,"low":2717,"close":2718,"change":151,"percent_change":985,"volume":2402,"transactions":9,"vwap":2718},"2025-06-05",15.75,15.78,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2722,"change":151,"percent_change":2723,"volume":2676,"transactions":9,"vwap":2722},"2025-06-04",15.3,15.43,2.32,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":2523,"volume":2730,"transactions":9,"vwap":2728},"2025-06-03",15.07,15.11,15.08,0.07,500,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":1190,"percent_change":1331,"volume":2736,"transactions":9,"vwap":2735},"2025-06-02",14.96,15.06,15.01,7100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1553,"percent_change":824,"volume":2743,"transactions":9,"vwap":2742},"2025-05-30",14.99,14.997,14.909,14.97,2000,{"date":2745,"open":2746,"high":2746,"low":2726,"close":2747,"change":2340,"percent_change":38,"volume":2748,"transactions":9,"vwap":2747},"2025-05-29",15.16,15.12,600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2735,"change":1596,"percent_change":2754,"volume":2714,"transactions":9,"vwap":2735},"2025-05-28",15.099,15.1,15.0010004,-0.86,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2758,"change":1184,"percent_change":2759,"volume":454,"transactions":9,"vwap":2758},"2025-05-27",15.251,15.14,-1.62,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2763,"change":2649,"percent_change":2764,"volume":2681,"transactions":9,"vwap":2763},"2025-05-23",15.02,15.39,2.06,{"date":2766,"open":2767,"high":2728,"low":2767,"close":2728,"change":2768,"percent_change":2729,"volume":2769,"transactions":9,"vwap":2728},"2025-05-22",15,0.01,400,{"date":2771,"open":2772,"high":2773,"low":2726,"close":2726,"change":2729,"percent_change":2523,"volume":2676,"transactions":9,"vwap":2726},"2025-05-21",15.17,15.19,{"date":2775,"open":2776,"high":2767,"low":2776,"close":2767,"change":808,"percent_change":2777,"volume":2769,"transactions":9,"vwap":2767},"2025-05-20",14.975,1.15,{"date":2779,"open":2780,"high":2780,"low":2780,"close":2780,"change":393,"percent_change":2781,"volume":2670,"transactions":9,"vwap":2780},"2025-05-19",14.83,0.68,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1375,"volume":2730,"transactions":9,"vwap":2786},"2025-05-16",14.84,14.72,14.73,-0.19,{"date":2789,"open":2790,"high":2790,"low":2790,"close":2790,"change":1190,"percent_change":1331,"volume":2670,"transactions":9,"vwap":2790},"2025-05-15",14.92,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2794,"change":1956,"percent_change":1956,"volume":2795,"transactions":9,"vwap":2794},"2025-05-14",14.902,14.88,1100,{"date":2797,"open":2798,"high":2794,"low":2798,"close":2794,"change":992,"percent_change":2799,"volume":2714,"transactions":9,"vwap":2794},"2025-05-13",14.74,0.88,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2649,"percent_change":1655,"volume":2743,"transactions":9,"vwap":2805},"2025-05-12",14.7,14.82,14.691,14.75,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2809,"change":2810,"percent_change":2565,"volume":2769,"transactions":9,"vwap":2809},"2025-05-09",14.63,14.44,-0.033,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2815,"change":2816,"percent_change":2817,"volume":2730,"transactions":9,"vwap":2815},"2025-05-08",14.502,14.59,14.473,-0.007,-0.05,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2821,"change":945,"percent_change":2822,"volume":2769,"transactions":9,"vwap":2821},"2025-05-07",14.58,14.48,-1.43,{"date":2824,"open":2825,"high":2825,"low":2825,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-06",14.69,0.2,1.38,300,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":992,"percent_change":1470,"volume":2748,"transactions":9,"vwap":2833},"2025-05-05",14.6,14.43,14.49,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2838,"change":2839,"percent_change":2840,"volume":2828,"transactions":9,"vwap":2838},"2025-05-02",14.445,14.46,14.36,0.262,1.86,{"date":2842,"open":2843,"high":2843,"low":2844,"close":2844,"change":2845,"percent_change":992,"volume":2714,"transactions":9,"vwap":2844},"2025-05-01",14.23,14.098,0.018,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2714,"transactions":9,"vwap":2851},"2025-04-30",14.1,14.15,14.02,14.08,-0.28,-1.95,{"date":2855,"open":2856,"high":2838,"low":2856,"close":2838,"change":2729,"percent_change":52,"volume":2828,"transactions":9,"vwap":2838},"2025-04-29",14.28,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2861,"change":1183,"percent_change":2862,"volume":1897,"transactions":9,"vwap":2861},"2025-04-28",14.34,14.37,14.29,-0.56,{"date":2864,"open":2865,"high":2860,"low":2865,"close":2860,"change":106,"percent_change":542,"volume":2650,"transactions":9,"vwap":2860},"2025-04-25",14.3,{"date":2867,"open":2856,"high":2868,"low":2856,"close":2868,"change":2474,"percent_change":2869,"volume":2828,"transactions":9,"vwap":2868},"2025-04-24",14.31,1.85,{"date":2871,"open":2872,"high":2861,"low":2873,"close":2873,"change":2874,"percent_change":2875,"volume":2714,"transactions":9,"vwap":2873},"2025-04-23",14.16,14.05,0.02,0.14,{"date":179,"open":175,"high":2877,"low":175,"close":2877,"change":462,"percent_change":230,"volume":2676,"transactions":9,"vwap":2877},14.03]