[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NERD":3,"homepage-market-summary":28,"stock-historical-NERD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NERD","2026-10-05",{"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},"Roundhill Video Games ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6826,0.152277,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.31,22.17,22.3823,-0.0723,-0.32,5624.907672,27.906,19.01,2824.806998047809,37.1,1845,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.81,4205,1534663.55651,3.96,"2025-04-23",[181,184,193,202,211,220,230,239,249,259,269,278,287,297,307,316,326,335,345,353,361,369,378,387,395,403,413,421,430,438,446,455,463,472,481,489,500,509,517,524,531,540,548,556,565,574,582,590,600,608,617,626,634,641,648,658,667,675,683,692,700,707,714,720,728,733,740,747,754,761,767,773,779,786,794,803,809,816,823,830,838,844,851,857,863,870,877,882,887,893,900,905,912,919,927,934,940,945,951,955,958,964,969,977,983,989,998,1003,1007,1015,1020,1025,1032,1035,1042,1047,1053,1057,1062,1069,1075,1082,1088,1094,1100,1105,1110,1116,1120,1124,1128,1134,1140,1146,1152,1159,1166,1172,1177,1185,1191,1197,1205,1211,1216,1222,1228,1232,1237,1243,1250,1254,1261,1268,1274,1277,1282,1288,1294,1301,1308,1314,1320,1325,1331,1337,1344,1349,1354,1362,1370,1378,1385,1391,1398,1404,1411,1419,1425,1434,1441,1448,1455,1462,1469,1475,1482,1487,1494,1502,1511,1518,1524,1531,1537,1544,1550,1554,1560,1565,1569,1575,1581,1588,1596,1603,1610,1616,1622,1629,1637,1645,1650,1655,1662,1669,1676,1682,1689,1697,1703,1710,1715,1722,1728,1733,1739,1746,1753,1759,1766,1771,1778,1784,1792,1797,1805,1811,1816,1822,1828,1837,1844,1850,1857,1862,1870,1877,1883,1891,1897,1904,1911,1916,1922,1928,1937,1943,1948,1954,1959,1964,1971,1978,1984,1990,1998,2005,2012,2019,2024,2030,2034,2041,2047,2052,2056,2060,2067,2074,2079,2083,2088,2095,2101,2108,2113,2121,2125,2132,2137,2142,2149,2155,2160,2166,2174,2180,2185,2190,2197,2202,2206,2211,2217,2225,2228,2234,2239,2244,2248,2252,2254,2257,2262,2266,2270,2276,2285,2290,2294,2299,2302,2307,2311,2314,2319,2324,2330,2334,2338,2342,2345,2350,2354,2357,2360,2365,2369,2372,2376,2378,2382,2386,2393,2397,2402,2408,2414,2419,2424,2429,2435,2440,2446,2451,2455,2459,2464,2468,2472,2475,2480,2484,2489],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},52,22.2188,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",22.425,22.28,0.1122,0.5,747.684547,46,22.3162,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",22.25,22.2701,0.164,0.74,2158.024883,39,22.2492,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",22.14,22.1061,0.1723,0.79,558.4656,37,22.1213,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",21.97,21.9338,-0.0585,-0.27,869.310145,38,21.9457,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",22.05,21.98,21.9923,-0.0679,-0.31,1447.448238,65,22.0119,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",22.06,22.0602,-0.1363,-0.61,500.995894,40,22.0587,{"date":240,"open":17,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",22.43,22.12,22.1965,-0.2573,-1.15,1180.854838,48,22.2179,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",22.4,22.4538,22.36,-0.2731,-1.2,696.6716,50,22.3621,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",22.83,22.67,22.7269,0.0719,0.32,1177.78108,45,22.7091,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22.51,22.655,0.3241,1.45,634.154526,62,22.6001,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.27,22.3309,-0.1929,-0.86,591.094097,43,22.3022,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",22.535659,22.538,22.5238,0.2299,1.03,733.460426,34,22.5385,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",22.5096,22.215,22.2939,-0.4234,-1.86,1095.839147,36,22.3709,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":182,"vwap":315},"2026-09-15",22.69,22.75,22.7173,-0.2849,-1.24,940.041234,22.7296,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.77,23.04,23.0022,0.4556,2.02,2433.1051,56,22.8826,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":218,"vwap":334},"2026-09-11",22.59,22.54,22.5466,0.508,2.31,740.048,22.5692,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.94,22.09,22.0386,-0.0242,-0.11,6524.4811,64,22.0289,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",22.0628,-0.5128,-2.27,65.4734,27,22.2227,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":237,"vwap":360},"2026-09-08",22.47,22.5756,-0.0389,-0.17,843.957914,22.5124,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":295,"vwap":368},"2026-09-04",22.515,22.6145,0.2093,0.93,893.6341,22.518,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":265,"volume":375,"transactions":376,"vwap":377},"2026-09-03",22.415,22.485,22.4052,0.0707,2095.74279,66,22.4487,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",22.285,22.3345,-0.0225,-0.1,345.4394,32,22.2992,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":191,"vwap":394},"2026-09-01",22.56,22.357,-0.1043,-0.46,693.414755,22.4413,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":218,"vwap":402},"2026-08-31",22.46,22.4613,-0.0942,-0.42,175.716638,22.507,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",22.64,22.555,22.5555,0.2144,0.96,1683.0678,57,22.596,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":200,"vwap":420},"2026-08-27",22.32,22.3411,-0.1403,-0.62,941.0567,22.3262,{"date":422,"open":389,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",22.575,22.4814,-0.2493,-1.1,2175.8707,54,22.5107,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",22.7307,0.2341,1.04,92.3557,25,22.6511,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":285,"vwap":445},"2026-08-24",22.62,22.4966,-0.2132,-0.94,484.2644,22.5976,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":343,"vwap":454},"2026-08-21",22.79,22.7901,22.7098,0.1322,0.59,3975.038919,22.7681,{"date":456,"open":457,"high":457,"low":389,"close":458,"change":459,"percent_change":418,"volume":460,"transactions":461,"vwap":462},"2026-08-20",22.65,22.5776,-0.1399,1881.0604,41,22.6155,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",22.785,22.7175,0.1913,0.85,229.9316,30,22.6954,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":295,"vwap":480},"2026-08-18",22.6,22.63,22.5262,-0.093,-0.41,1015.0718,22.5271,{"date":482,"open":483,"high":318,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":461,"vwap":488},"2026-08-17",22.72,22.6192,-0.3408,-1.48,3384.631,22.7544,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",22.98,23,22.915,22.96,0.5996,2.68,5409.6156,74,22.969,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",22.22,22.3604,0.1518,0.68,2899.410361,44,22.2245,{"date":510,"open":511,"high":511,"low":18,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":267,"vwap":516},"2026-08-12",22.35,22.2086,-0.253,-1.13,1628.96176,22.2238,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":257,"vwap":523},"2026-08-11",22.4616,-0.0477,-0.21,373.160479,22.4964,{"date":525,"open":526,"high":363,"low":526,"close":527,"change":528,"percent_change":119,"volume":529,"transactions":276,"vwap":530},"2026-08-10",22.37,22.5093,0.1403,2595.713954,22.476,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",22,22.369,0.7305,3.38,2474.206212,81,22.1647,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":218,"vwap":547},"2026-08-06",21.76,21.6385,0.4762,2.25,335.0181,21.6696,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":305,"vwap":555},"2026-08-05",21.27,21.1623,-0.2934,-1.37,364.6499,21.2506,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":200,"vwap":564},"2026-08-04",21.34,21.5,21.4557,0.0488,0.23,1066.0065,21.4348,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":461,"vwap":573},"2026-08-03",21.31,21.48,21.4069,0.2011,0.95,906.997952,21.4325,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":209,"vwap":581},"2026-07-31",21.17,21.2058,-0.699,-3.19,302.5024,21.1763,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":293,"volume":588,"transactions":376,"vwap":589},"2026-07-30",21.69,21.9048,21.6499,0.2231,3839.976106,21.7688,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",21.62,21.8,21.6817,0.4998,2.36,2201.6368,53,21.6915,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":470,"vwap":607},"2026-07-28",21,21.1819,0.4119,1.98,500.7228,21.069,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":218,"vwap":616},"2026-07-27",20.53,20.77,20.49,0.8186,4.1,1402.12849,20.6328,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":436,"vwap":625},"2026-07-24",19.92,19.9514,19.9199,0.1531,0.77,2235.5652,19.9253,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":305,"vwap":633},"2026-07-23",19.75,19.7983,-0.1961,-0.98,385.8864,19.7739,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":428,"vwap":640},"2026-07-22",19.9944,-0.4354,-2.13,440.669568,20.0576,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":295,"vwap":647},"2026-07-21",20.4298,-0.2244,-1.09,319.0251,20.4351,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",20.69,20.78,20.6542,0.0949,0.46,1917.648785,35,20.6932,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":461,"vwap":666},"2026-07-17",20.56,20.5601,20.5593,0.0097,0.05,1329.7915,20.5564,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":225,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",20.67,20.5496,-0.33,859.7461,49,20.6597,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":385,"vwap":682},"2026-07-15",20.61,20.6175,0.0774,0.38,531.1731,20.6161,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":461,"vwap":691},"2026-07-14",20.55,20.54,20.5401,-0.1699,-0.82,1210.5351,20.5456,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":358,"volume":698,"transactions":218,"vwap":699},"2026-07-13",20.75,20.8401,20.71,-0.035,1765.7121,20.792,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",20.89,20.745,-0.104,-0.5,800,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",20.68,20.849,-0.008,-0.04,1300,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",20.857,-0.142,-0.68,100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":109,"volume":727,"transactions":9,"vwap":725},"2026-07-07",21.049999,21.11,20.97,20.999,0.15,2600,{"date":729,"open":730,"high":710,"low":730,"close":710,"change":731,"percent_change":293,"volume":732,"transactions":9,"vwap":710},"2026-07-06",20.59,0.212,2200,{"date":734,"open":730,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-02",20.637,20.51,0.083,0.4,1900,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",20.57,20.554,0.522,2.61,1500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":739,"transactions":9,"vwap":751},"2026-06-30",20.01,20.13,20.032,0.032,0.16,{"date":755,"open":756,"high":749,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",19.995,20,0.608,3.14,1100,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":727,"transactions":9,"vwap":764},"2026-06-26",19.09,19.392,0.305,1.6,{"date":768,"open":769,"high":769,"low":24,"close":770,"change":771,"percent_change":772,"volume":713,"transactions":9,"vwap":770},"2026-06-25",19.2,19.087,-0.224,-1.16,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":173,"transactions":9,"vwap":776},"2026-06-24",19.45,19.311,-0.273,-1.39,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":732,"transactions":9,"vwap":783},"2026-06-23",19.47,19.69,19.584,-0.196,-0.99,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":732,"transactions":9,"vwap":791},"2026-06-22",19.8,19.88,19.74,19.78,-0.05,-0.25,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",19.76,19.93,19.72,19.83,-0.044,-0.22,6700,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":85,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-17",20.15,19.874,-1.19,700,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",19.94,20.114,0.254,1.28,1600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":562,"volume":822,"transactions":9,"vwap":820},"2026-06-15",19.81,19.91,19.86,0.045,5000,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":478,"volume":829,"transactions":9,"vwap":826},"2026-06-12",19.55,19.815,19.53,-0.082,17900,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-11",19.61,19.897,19.6,0.228,1.16,2900,{"date":839,"open":788,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":746,"transactions":9,"vwap":841},"2026-06-10",19.84,19.669,-0.13,-0.66,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",19.845,19.799,-0.157,-0.79,500,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":706,"transactions":9,"vwap":854},"2026-06-08",19.97,19.956,0.098,0.49,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":173,"transactions":9,"vwap":860},"2026-06-05",20.21,19.858,-0.345,-1.71,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":746,"transactions":9,"vwap":867},"2026-06-04",20.26,20.29,20.203,-0.099,-0.49,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",20.24,20.302,-0.462,-2.23,1200,{"date":878,"open":651,"high":651,"low":694,"close":879,"change":880,"percent_change":881,"volume":876,"transactions":9,"vwap":879},"2026-06-02",20.764,0.127,0.62,{"date":883,"open":884,"high":884,"low":885,"close":735,"change":886,"percent_change":836,"volume":727,"transactions":9,"vwap":735},"2026-06-01",20.7,20.52,0.236,{"date":888,"open":889,"high":612,"low":889,"close":890,"change":891,"percent_change":892,"volume":808,"transactions":9,"vwap":890},"2026-05-29",20.31,20.401,0.049,0.24,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-28",20.14,20.352,0.053,0.26,2700,{"date":901,"open":859,"high":902,"low":859,"close":903,"change":904,"percent_change":165,"volume":815,"transactions":9,"vwap":903},"2026-05-27",20.35,20.299,0.041,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":746,"transactions":9,"vwap":909},"2026-05-26",20.23,20.305,20.258,-0.148,-0.73,{"date":913,"open":914,"high":610,"low":915,"close":916,"change":917,"percent_change":918,"volume":876,"transactions":9,"vwap":916},"2026-05-22",20.4,20.33,20.406,0.069,0.34,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",20.1,20.37,20.337,-0.322,-1.56,3200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":189,"volume":727,"transactions":9,"vwap":932},"2026-05-20",20.64,20.66,20.625,20.659,0.102,{"date":935,"open":930,"high":930,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",20.557,0.086,0.42,900,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":737,"percent_change":944,"volume":706,"transactions":9,"vwap":943},"2026-05-18",20.2,20.471,0.41,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":785,"volume":950,"transactions":9,"vwap":948},"2026-05-15",20.43,20.388,-0.203,400,{"date":952,"open":677,"high":677,"low":953,"close":953,"change":954,"percent_change":139,"volume":939,"transactions":9,"vwap":953},"2026-05-14",20.591,-0.07,{"date":956,"open":677,"high":957,"low":677,"close":957,"change":664,"percent_change":892,"volume":713,"transactions":9,"vwap":957},"2026-05-13",20.661,{"date":959,"open":696,"high":696,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-12",20.611,-0.089,-0.43,600,{"date":965,"open":694,"high":966,"low":884,"close":884,"change":967,"percent_change":69,"volume":968,"transactions":9,"vwap":884},"2026-05-11",20.81,0.043,2800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",20.99,20.635,20.657,-0.106,-0.51,10100,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":939,"transactions":9,"vwap":980},"2026-05-07",20.985,20.763,-0.277,-1.32,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":746,"transactions":9,"vwap":986},"2026-05-06",20.98,21.040001,0.158,0.76,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-05",20.9,20.96,20.86,20.882,-0.125,-0.6,1700,{"date":999,"open":971,"high":986,"low":985,"close":1000,"change":1001,"percent_change":1002,"volume":760,"transactions":9,"vwap":1000},"2026-05-04",21.007,0.008,0.04,{"date":1004,"open":993,"high":1005,"low":993,"close":725,"change":1006,"percent_change":283,"volume":173,"transactions":9,"vwap":725},"2026-05-01",21.02,-0.182,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-04-30",21.07,21.181,21.065001,0.07,0.33,1400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":712,"percent_change":1019,"volume":963,"transactions":9,"vwap":1018},"2026-04-29",21.059999,21.111,-0.19,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":358,"volume":808,"transactions":9,"vwap":1023},"2026-04-28",21.215,21.151,-0.036,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":173,"transactions":9,"vwap":1029},"2026-04-27",21.08,21.19,21.187,0.107,0.51,{"date":1033,"open":985,"high":1027,"low":991,"close":1027,"change":1034,"percent_change":654,"volume":706,"transactions":9,"vwap":1027},"2026-04-24",0.097,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":235,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-23",21.35,20.87,20.983,-2.82,2300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":198,"volume":739,"transactions":9,"vwap":1045},"2026-04-22",21.635,21.593,0.159,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":808,"transactions":9,"vwap":1050},"2026-04-21",21.73,21.434,-0.655,-2.97,{"date":1054,"open":533,"high":1055,"low":533,"close":1055,"change":1056,"percent_change":738,"volume":808,"transactions":9,"vwap":1055},"2026-04-20",22.089001,0.089,{"date":1058,"open":1059,"high":1059,"low":1060,"close":533,"change":1061,"percent_change":70,"volume":808,"transactions":9,"vwap":533},"2026-04-17",22.11,21.995,0.298,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":808,"transactions":9,"vwap":1065},"2026-04-16",21.7,21.702,21.66,0.235,1.09,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":706,"transactions":9,"vwap":1072},"2026-04-15",21.2,21.467,0.362,1.72,{"date":1076,"open":722,"high":723,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-14",21.030001,21.105,0.275,1.32,2000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":713,"transactions":9,"vwap":1085},"2026-04-13",20.44,20.83,0.306,1.49,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":868,"percent_change":1093,"volume":926,"transactions":9,"vwap":1091},"2026-04-10",20.46,20.524,20.45,-0.48,{"date":1095,"open":730,"high":650,"low":736,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-09",20.623,-0.268,-1.28,3800,{"date":1101,"open":1077,"high":1077,"low":993,"close":1102,"change":1103,"percent_change":1104,"volume":706,"transactions":9,"vwap":1102},"2026-04-08",20.891,0.281,1.36,{"date":1106,"open":1107,"high":677,"low":1107,"close":677,"change":1108,"percent_change":1109,"volume":950,"transactions":9,"vwap":677},"2026-04-07",20.5,-0.012,-0.06,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":850,"transactions":9,"vwap":1113},"2026-04-06",20.62,20.622,-0.146,-0.7,{"date":1117,"open":885,"high":1118,"low":885,"close":1118,"change":1119,"percent_change":426,"volume":173,"transactions":9,"vwap":1118},"2026-04-02",20.768,-0.231,{"date":1121,"open":986,"high":1122,"low":725,"close":725,"change":1123,"percent_change":654,"volume":963,"transactions":9,"vwap":725},"2026-04-01",21.12,0.096,{"date":1125,"open":660,"high":1126,"low":660,"close":1126,"change":505,"percent_change":1127,"volume":713,"transactions":9,"vwap":1126},"2026-03-31",20.903,3.36,{"date":1129,"open":907,"high":907,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":739,"transactions":9,"vwap":1131},"2026-03-30",20.18,20.223,-0.033,-0.16,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":988,"volume":173,"transactions":9,"vwap":1138},"2026-03-27",20.36,20.215,20.256,0.152,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":963,"transactions":9,"vwap":1143},"2026-03-26",20.135,20.104,-0.347,-1.7,{"date":1147,"open":685,"high":677,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-25",20.451,0.074,0.36,1800,{"date":1153,"open":1154,"high":914,"low":915,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-24",20.39,20.377,-0.498,-2.39,2400,{"date":1160,"open":1161,"high":602,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1151,"transactions":9,"vwap":1163},"2026-03-23",20.84,20.755,20.875,0.397,1.94,{"date":1167,"open":1168,"high":1168,"low":1084,"close":1169,"change":975,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-20",20.88,20.478,-2.43,2100,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":392,"volume":876,"transactions":9,"vwap":1175},"2026-03-19",20.82,20.988,-0.097,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",21.28,21.3,21.084999,-0.437,-2.03,5600,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":808,"transactions":9,"vwap":1188},"2026-03-17",21.668,21.522,-0.211,-0.97,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-16",21.733,0.394,1.85,200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":173,"transactions":9,"vwap":1202},"2026-03-13",21.51,21.61,21.335,21.339,0.193,0.91,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":997,"transactions":9,"vwap":1208},"2026-03-12",21.21,21.146,-0.291,-1.36,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1196,"transactions":9,"vwap":1213},"2026-03-11",21.437,0.001,0,{"date":1217,"open":592,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1171,"transactions":9,"vwap":1219},"2026-03-10",21.63,21.436,-0.119,-0.55,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":939,"transactions":9,"vwap":1225},"2026-03-09",21.1,21.555,0.651,3.11,{"date":1229,"open":966,"high":1230,"low":966,"close":1230,"change":1231,"percent_change":898,"volume":1151,"transactions":9,"vwap":1230},"2026-03-06",20.904,0.054,{"date":1233,"open":669,"high":1234,"low":669,"close":1234,"change":1235,"percent_change":1236,"volume":876,"transactions":9,"vwap":1234},"2026-03-05",20.85,-0.681,-3.16,{"date":1238,"open":1239,"high":592,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1158,"transactions":9,"vwap":1240},"2026-03-04",21.38,21.531,0.381,1.8,{"date":1244,"open":1038,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":837,"transactions":9,"vwap":1247},"2026-03-03",21.23,20.58,21.15,-0.308,-1.44,{"date":1251,"open":1245,"high":568,"low":1245,"close":1252,"change":1253,"percent_change":1249,"volume":706,"transactions":9,"vwap":1252},"2026-03-02",21.458,-0.314,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":815,"transactions":9,"vwap":1258},"2026-02-27",21.77,21.81,21.772,-0.078,-0.36,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":855,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",21.75,21.88,21.85,0.45,5800,{"date":1269,"open":1218,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1171,"transactions":9,"vwap":1270},"2026-02-25",21.752,21.625,0.253,1.18,{"date":1275,"open":1028,"high":1276,"low":1028,"close":1276,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1276},"2026-02-24",21.499,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":443,"volume":939,"transactions":9,"vwap":1280},"2026-02-23",21.49,21.429,-0.204,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":746,"transactions":9,"vwap":1285},"2026-02-20",21.47,21.633,-0.02,-0.09,{"date":1289,"open":1290,"high":1291,"low":1218,"close":1292,"change":1293,"percent_change":69,"volume":1151,"transactions":9,"vwap":1292},"2026-02-19",21.67,21.705,21.653,0.046,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":706,"transactions":9,"vwap":1298},"2026-02-18",21.54,21.78,21.607,0.012,0.06,{"date":1302,"open":1303,"high":592,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-17",21.52,21.595,0.061,0.28,2500,{"date":1309,"open":1296,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":760,"transactions":9,"vwap":1311},"2026-02-13",21.605,21.534,-0.166,-0.76,{"date":1315,"open":1316,"high":1317,"low":1064,"close":1064,"change":1318,"percent_change":1052,"volume":1319,"transactions":9,"vwap":1064},"2026-02-12",22.18,22.21,-0.665,6600,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":850,"transactions":9,"vwap":1322},"2026-02-11",22.365,-0.365,-1.61,{"date":1326,"open":483,"high":1327,"low":1328,"close":1329,"change":1150,"percent_change":1330,"volume":1307,"transactions":9,"vwap":1329},"2026-02-10",22.81,22.71,22.73,1.61,{"date":1332,"open":1333,"high":371,"low":1333,"close":526,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":526},"2026-02-09",21.92,0.503,2.3,3000,{"date":1338,"open":1200,"high":1339,"low":1199,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-06",21.884,21.867,0.548,2.57,4600,{"date":1345,"open":1218,"high":1290,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1307,"transactions":9,"vwap":1346},"2026-02-05",21.319,-0.426,-1.96,{"date":1350,"open":1264,"high":1264,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":997,"transactions":9,"vwap":1351},"2026-02-04",21.745,-0.746,-3.32,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-02-03",22.451,22.491,22.281,-0.729,-3.14,5500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":114,"volume":1369,"transactions":9,"vwap":1367},"2026-02-02",23.030001,23.29,23.02,23.22,0.08,4400,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-30",23.56,23.049999,23.14,-1.123,-4.63,13500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1081,"transactions":9,"vwap":1381},"2026-01-29",24.24,24.263,23.96,-0.256,-1.04,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":944,"volume":815,"transactions":9,"vwap":1389},"2026-01-28",24.582,24.517,24.519,0.099,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":968,"transactions":9,"vwap":1395},"2026-01-27",24.475,24.5,24.42,0.117,0.48,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1068,"volume":746,"transactions":9,"vwap":1402},"2026-01-26",24.23,24.335,24.303,0.262,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1150,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-23",23.78,24.059999,24.041,1.52,6100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":706,"transactions":9,"vwap":1416},"2026-01-22",23.69,23.72,23.64,23.681,-0.067,-0.28,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":631,"volume":815,"transactions":9,"vwap":1423},"2026-01-21",23.85,23.655,23.748,-0.235,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-20",24.040001,24.17,23.98,23.983,-0.469,-1.92,7300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":85,"volume":732,"transactions":9,"vwap":1439},"2026-01-16",24.53,24.653,24.44,24.452,-0.058,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":746,"transactions":9,"vwap":1445},"2026-01-15",24.445,24.63,24.51,0.091,0.37,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":753,"volume":1454,"transactions":9,"vwap":1452},"2026-01-14",24.58,24.385,24.419,0.038,3500,{"date":1456,"open":1457,"high":1438,"low":1458,"close":1459,"change":949,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-13",24.43,24.345,24.381,-0.83,4800,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-12",24.28,24.584,0.436,1.81,3900,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":165,"volume":1461,"transactions":9,"vwap":1473},"2026-01-09",24.09,24.22,24.148,0.048,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":842,"volume":1481,"transactions":9,"vwap":1479},"2026-01-08",24.18,24.02,24.1,-0.032,6000,{"date":1483,"open":1472,"high":1472,"low":1484,"close":1485,"change":1323,"percent_change":1486,"volume":1454,"transactions":9,"vwap":1485},"2026-01-07",24.084999,24.132,-1.49,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1014,"transactions":9,"vwap":1491},"2026-01-06",24.62,24.48,24.497,-0.143,-0.58,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-05",24.41,24.665,24.64,0.17,0.69,4500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-02",24.54,24.603,24.36,24.47,0.302,1.25,5400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1184,"transactions":9,"vwap":1515},"2025-12-31",24.2,24.25,24.168,-0.169,-0.69,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":869,"volume":1336,"transactions":9,"vwap":1522},"2025-12-30",24.37,24.331,24.337,-0.121,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1132,"percent_change":842,"volume":1530,"transactions":9,"vwap":1529},"2025-12-29",24.38,24.485,23.852,24.458,4700,{"date":1532,"open":1457,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":104,"volume":1536,"transactions":9,"vwap":1533},"2025-12-26",24.491,24.426,0.178,3400,{"date":1538,"open":1539,"high":1540,"low":1513,"close":1541,"change":1542,"percent_change":726,"volume":1543,"transactions":9,"vwap":1541},"2025-12-24",24.295,24.32,24.313,0.037,91700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1266,"volume":1081,"transactions":9,"vwap":1547},"2025-12-23",24.26,24.276,24.211,0.109,{"date":1551,"open":1471,"high":1552,"low":1471,"close":1553,"change":383,"percent_change":478,"volume":1307,"transactions":9,"vwap":1553},"2025-12-22",24.21,24.167,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":997,"transactions":9,"vwap":1557},"2025-12-19",24.31,24.267,-0.074,-0.3,{"date":1561,"open":1395,"high":1395,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":173,"transactions":9,"vwap":1562},"2025-12-18",24.341,0.171,0.71,{"date":1566,"open":1490,"high":1490,"low":1428,"close":1428,"change":1567,"percent_change":1568,"volume":1536,"transactions":9,"vwap":1428},"2025-12-17",-0.369,-1.5,{"date":1570,"open":1571,"high":1571,"low":1438,"close":1572,"change":1573,"percent_change":1574,"volume":1151,"transactions":9,"vwap":1572},"2025-12-16",24.56,24.539,-0.159,-0.64,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":842,"volume":727,"transactions":9,"vwap":1579},"2025-12-15",24.83,24.67,24.698,-0.031,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":837,"transactions":9,"vwap":1585},"2025-12-12",24.816,24.85,24.729,-0.316,-1.26,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-11",25.11,25.23,25.045,-0.163,-0.65,6900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":705,"volume":732,"transactions":9,"vwap":1601},"2025-12-10",25.195,25.242,25.17,25.208,-0.127,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1468,"transactions":9,"vwap":1606},"2025-12-09",25.25,25.335,25.24,-0.046,-0.18,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":711,"percent_change":1615,"volume":746,"transactions":9,"vwap":1613},"2025-12-08",25.38,25.381,25.34,-0.03,{"date":1617,"open":1618,"high":1618,"low":1614,"close":1619,"change":1620,"percent_change":1019,"volume":1621,"transactions":9,"vwap":1619},"2025-12-05",25.51,25.389,-0.049,5900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1081,"transactions":9,"vwap":1625},"2025-12-04",25.405,25.438,25.31,0.034,0.13,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":713,"transactions":9,"vwap":1634},"2025-12-03",25.39,25.437,25.361,25.404,-0.227,-0.89,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":926,"transactions":9,"vwap":1642},"2025-12-02",25.64,25.7,25.601,25.631,-0.144,-0.56,{"date":1646,"open":1640,"high":1647,"low":1639,"close":1648,"change":1649,"percent_change":1628,"volume":1184,"transactions":9,"vwap":1648},"2025-12-01",25.855,25.775,0.033,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1046,"percent_change":881,"volume":899,"transactions":9,"vwap":1654},"2025-11-28",25.68,25.755,25.742,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":876,"transactions":9,"vwap":1659},"2025-11-26",25.56,25.61,25.583,0.112,0.44,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":341,"volume":1668,"transactions":9,"vwap":1665},"2025-11-25",25.28,25.471,25.19,-0.028,5300,{"date":1670,"open":1591,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1671},"2025-11-24",25.499,25.21,0.423,1.69,3300,{"date":1677,"open":1678,"high":1600,"low":1679,"close":1680,"change":1681,"percent_change":1242,"volume":713,"transactions":9,"vwap":1680},"2025-11-21",24.99,24.96,25.076,0.444,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":732,"transactions":9,"vwap":1686},"2025-11-20",25.059999,25.14,24.632,-0.464,-1.85,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1014,"transactions":9,"vwap":1694},"2025-11-19",25.15,25.184,25.040001,25.096001,-0.364,-1.43,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1580,"percent_change":1702,"volume":1171,"transactions":9,"vwap":1701},"2025-11-18",25.29,25.509,25.46,-0.12,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":862,"volume":1709,"transactions":9,"vwap":1707},"2025-11-17",25.65,25.76,25.491,-0.444,5700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1300,"percent_change":562,"volume":997,"transactions":9,"vwap":1714},"2025-11-14",25.73,25.994,25.935,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":713,"transactions":9,"vwap":1719},"2025-11-13",26.2,25.86,25.875,-0.569,-2.15,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1661,"volume":963,"transactions":9,"vwap":1725},"2025-11-12",26.43,26.444,26.409,0.115,{"date":1729,"open":1717,"high":1730,"low":1717,"close":1730,"change":1731,"percent_change":1732,"volume":997,"transactions":9,"vwap":1730},"2025-11-11",26.329,0.124,0.47,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":738,"volume":1267,"transactions":9,"vwap":1736},"2025-11-10",26.12,26.205,26.051001,0.104,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":962,"volume":1745,"transactions":9,"vwap":1742},"2025-11-07",25.97,26.101,25.77,-0.114,10500,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":837,"transactions":9,"vwap":1750},"2025-11-06",26.45,26.21,26.215,-0.199,-0.75,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1056,"percent_change":918,"volume":899,"transactions":9,"vwap":1758},"2025-11-05",26.41,26.42,26.3,26.414,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1313,"volume":739,"transactions":9,"vwap":1764},"2025-11-04",26.31,26.5,26.235,26.325,-0.201,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1627,"percent_change":1628,"volume":837,"transactions":9,"vwap":1770},"2025-11-03",26.68,26.38,26.526,{"date":1772,"open":1773,"high":1773,"low":1769,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-31",26.54,26.492,0.442,1.7,9900,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1461,"transactions":9,"vwap":1781},"2025-10-30",26.33,26.049999,-0.856,-3.18,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1424,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-29",26.93,27.11,26.79,26.906,-0.87,20000,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":967,"percent_change":753,"volume":1151,"transactions":9,"vwap":1796},"2025-10-28",27.19,27.1,27.141,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":802,"transactions":9,"vwap":1802},"2025-10-27",27.13,27.14,27.08,27.098,0.143,0.53,{"date":1806,"open":1807,"high":1807,"low":1786,"close":1808,"change":1809,"percent_change":1810,"volume":926,"transactions":9,"vwap":1808},"2025-10-24",27.097,26.955,-0.141,-0.52,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1500,"volume":1468,"transactions":9,"vwap":1814},"2025-10-23",26.94,27.096001,0.185,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1348,"volume":1081,"transactions":9,"vwap":1820},"2025-10-22",27.2,27.235,26.911,-0.537,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1014,"transactions":9,"vwap":1825},"2025-10-21",27.54,27.448,0.148,0.54,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-20",27.23,27.355,27.16,27.3,0.321,1.19,7500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1002,"volume":822,"transactions":9,"vwap":1842},"2025-10-17",26.86,27.032,26.85,26.979,0.01,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1384,"volume":1343,"transactions":9,"vwap":1848},"2025-10-16",27.17,26.915,26.969,-0.284,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1073,"percent_change":1856,"volume":727,"transactions":9,"vwap":1855},"2025-10-15",27.27,27.38,27.18,27.253,1.35,{"date":1858,"open":1859,"high":1787,"low":1859,"close":1860,"change":1861,"percent_change":216,"volume":1461,"transactions":9,"vwap":1860},"2025-10-14",26.6,26.891,-0.072,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1668,"transactions":9,"vwap":1867},"2025-10-13",26.99,27.02,26.87,26.963,0.371,1.4,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1510,"transactions":9,"vwap":1874},"2025-10-10",27.26,26.549,26.592,-0.748,-2.74,{"date":1878,"open":1879,"high":1879,"low":1794,"close":1880,"change":1424,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-09",27.48,27.34,-0.85,7900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1628,"volume":1890,"transactions":9,"vwap":1888},"2025-10-08",27.64,27.67,27.55,27.575,0.036,4300,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1190,"volume":1890,"transactions":9,"vwap":1895},"2025-10-07",27.72,27.33,27.539,-0.271,{"date":1898,"open":1899,"high":23,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1369,"transactions":9,"vwap":1901},"2025-10-06",27.88,27.79,27.81,0.005,0.02,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":843,"volume":1910,"transactions":9,"vwap":1908},"2025-10-03",27.95,27.993,27.805,-0.185,5200,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":383,"percent_change":1260,"volume":1468,"transactions":9,"vwap":1915},"2025-10-02",28.08,27.91,27.99,{"date":1917,"open":1918,"high":1918,"low":1913,"close":1919,"change":1920,"percent_change":165,"volume":1921,"transactions":9,"vwap":1919},"2025-10-01",28.29,28.09,0.057,7600,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":216,"percent_change":1927,"volume":1158,"transactions":9,"vwap":1926},"2025-09-30",28.15,27.865,28.033001,-0.95,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-29",28.3,28.34,28.22,28.303,0.335,1.2,7000,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1777,"transactions":9,"vwap":1940},"2025-09-26",27.441,27.968,0.463,1.68,{"date":1944,"open":1945,"high":1887,"low":1853,"close":1946,"change":1909,"percent_change":1947,"volume":1307,"transactions":9,"vwap":1946},"2025-09-25",27.46,27.505,-0.67,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":861,"percent_change":1953,"volume":1461,"transactions":9,"vwap":1952},"2025-09-24",27.825,27.66,27.69,-1.23,{"date":1955,"open":1932,"high":1932,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":727,"transactions":9,"vwap":1956},"2025-09-23",28.035,-0.26,-0.92,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":737,"percent_change":1963,"volume":1151,"transactions":9,"vwap":1962},"2025-09-22",28.23,28.295,0.29,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":553,"volume":1970,"transactions":9,"vwap":1968},"2025-09-19",28.263,28.16,28.212,-0.393,10900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":21,"volume":1369,"transactions":9,"vwap":1976},"2025-09-18",28.6,28.661,28.58,28.605,-0.092,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":562,"volume":739,"transactions":9,"vwap":1981},"2025-09-17",28.52,28.697,28.47,0.065,{"date":1985,"open":1986,"high":1986,"low":1980,"close":1987,"change":1988,"percent_change":392,"volume":1989,"transactions":9,"vwap":1987},"2025-09-16",28.7,28.632,-0.133,4100,{"date":1991,"open":1992,"high":175,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-15",28.67,28.59,28.765,0.367,1.29,35400,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1343,"transactions":9,"vwap":2002},"2025-09-12",28.46,27.83,28.398,0.035,0.12,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":713,"transactions":9,"vwap":2009},"2025-09-11",28.375,28.32,28.363,0.2845,1.01,{"date":2013,"open":2014,"high":1932,"low":2015,"close":2016,"change":2017,"percent_change":664,"volume":2018,"transactions":9,"vwap":2016},"2025-09-10",28.13,28,28.078501,0.0135,5137,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":664,"percent_change":50,"volume":1361,"transactions":9,"vwap":2022},"2025-09-09",27.96,28.065001,27.92,{"date":2025,"open":1893,"high":2026,"low":1893,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-08",28.014999,0.925,3.41,13900,{"date":2031,"open":1800,"high":1800,"low":2032,"close":2033,"change":1108,"percent_change":712,"volume":1151,"transactions":9,"vwap":2033},"2025-09-05",26.832,27.09,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":409,"volume":1081,"transactions":9,"vwap":2039},"2025-09-04",27.030001,27.106,26.901,27.102,0.257,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1535,"percent_change":155,"volume":1319,"transactions":9,"vwap":2046},"2025-09-03",26.871,26.9,26.8,26.845,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":848,"percent_change":2051,"volume":1530,"transactions":9,"vwap":2050},"2025-09-02",26.18,26.667,-0.59,{"date":2053,"open":1866,"high":1866,"low":2054,"close":2055,"change":1586,"percent_change":772,"volume":1307,"transactions":9,"vwap":2055},"2025-08-29",26.725,26.824,{"date":2057,"open":2058,"high":1800,"low":2058,"close":1800,"change":2059,"percent_change":2011,"volume":1675,"transactions":9,"vwap":1800},"2025-08-28",27.01,0.272,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1790,"volume":1936,"transactions":9,"vwap":2065},"2025-08-27",26.84,26.88,26.78,26.868,-0.237,{"date":2068,"open":2044,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":189,"volume":2073,"transactions":9,"vwap":2071},"2025-08-26",27.121,26.22,27.105,0.135,6500,{"date":2075,"open":2044,"high":2076,"low":2044,"close":2077,"change":2003,"percent_change":1628,"volume":2078,"transactions":9,"vwap":2077},"2025-08-25",27.049999,26.97,6200,{"date":2080,"open":1768,"high":2076,"low":1768,"close":2081,"change":2082,"percent_change":1335,"volume":1501,"transactions":9,"vwap":2081},"2025-08-22",26.935,0.606,{"date":2084,"open":2085,"high":2086,"low":1757,"close":1730,"change":1259,"percent_change":1559,"volume":2087,"transactions":9,"vwap":1730},"2025-08-21",26.4,26.47,9800,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":426,"volume":2094,"transactions":9,"vwap":2092},"2025-08-20",26.48,26.11,26.407,-0.293,11700,{"date":2096,"open":2036,"high":2036,"low":1768,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-19",26.7,-0.467,-1.72,6800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":1468,"transactions":9,"vwap":2104},"2025-08-18",27.059999,27.167,26.96,0.155,0.57,{"date":2109,"open":1864,"high":2110,"low":1866,"close":2110,"change":2111,"percent_change":139,"volume":2112,"transactions":9,"vwap":2110},"2025-08-15",27.011999,-0.091,4200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":443,"volume":2120,"transactions":9,"vwap":2118},"2025-08-14",27.12,27.25,27.073,27.103,-0.258,3600,{"date":2122,"open":1887,"high":1887,"low":1818,"close":2123,"change":2124,"percent_change":785,"volume":1184,"transactions":9,"vwap":2123},"2025-08-13",27.361,-0.274,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-08-12",27.41,27.635,0.336,1.23,4900,{"date":2133,"open":1801,"high":2134,"low":1801,"close":2135,"change":1499,"percent_change":119,"volume":2136,"transactions":9,"vwap":2135},"2025-08-11",27.4,27.299,7400,{"date":2138,"open":2139,"high":1830,"low":2140,"close":2141,"change":1803,"percent_change":1804,"volume":968,"transactions":9,"vwap":2141},"2025-08-08",27.145,27.108,27.129,{"date":2143,"open":2144,"high":2103,"low":2097,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-07",26.74,26.986,0.601,2.28,16100,{"date":2150,"open":2151,"high":2152,"low":2091,"close":2152,"change":944,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-06",26.26,26.385,1.58,3700,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":478,"volume":1536,"transactions":9,"vwap":2158},"2025-08-05",26.17,25.975,-0.107,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1127,"volume":2165,"transactions":9,"vwap":2163},"2025-08-04",25.74,26.082001,0.847,13600,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-01",25.42,25.12,25.235,-0.339,-1.33,15200,{"date":2175,"open":1706,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":148,"volume":2179,"transactions":9,"vwap":2177},"2025-07-31",25.78,25.574,0.295,4000,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":987,"percent_change":119,"volume":2179,"transactions":9,"vwap":2184},"2025-07-30",25.07,25.4,25.279,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":1594,"volume":2120,"transactions":9,"vwap":2188},"2025-07-29",25.43,25.121,-0.164,{"date":2191,"open":2192,"high":2192,"low":1600,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-28",25.3,25.285,-0.214,-0.84,31900,{"date":2198,"open":2199,"high":2200,"low":2199,"close":1671,"change":2201,"percent_change":1559,"volume":968,"transactions":9,"vwap":1671},"2025-07-25",25.32,25.515,-0.077,{"date":2203,"open":1705,"high":2204,"low":2205,"close":2205,"change":1609,"percent_change":1115,"volume":1536,"transactions":9,"vwap":2205},"2025-07-24",25.69,25.576,{"date":2207,"open":2208,"high":2209,"low":1658,"close":2209,"change":2210,"percent_change":452,"volume":1041,"transactions":9,"vwap":2209},"2025-07-23",25.66,25.756,0.151,{"date":2212,"open":1706,"high":1706,"low":2213,"close":2214,"change":478,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-22",25.41,25.605,-1.58,9100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2106,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-21",25.96,26.178,25.925,26.014999,0.6,17100,{"date":2226,"open":2219,"high":2219,"low":2227,"close":1718,"change":828,"percent_change":21,"volume":1468,"transactions":9,"vwap":1718},"2025-07-18",25.801,{"date":2229,"open":2230,"high":1741,"low":2230,"close":2231,"change":2232,"percent_change":1935,"volume":2233,"transactions":9,"vwap":2231},"2025-07-17",25.766,25.942,0.307,14900,{"date":2235,"open":2199,"high":1639,"low":1626,"close":2236,"change":2237,"percent_change":2238,"volume":1410,"transactions":9,"vwap":2236},"2025-07-16",25.635,0.505,2.01,{"date":2240,"open":1600,"high":1666,"low":2241,"close":2242,"change":1957,"percent_change":2243,"volume":1890,"transactions":9,"vwap":2242},"2025-07-15",25.1,25.13,-1.02,{"date":2245,"open":1691,"high":2246,"low":1691,"close":1631,"change":2247,"percent_change":1661,"volume":1433,"transactions":9,"vwap":1631},"2025-07-14",25.445,0.11,{"date":2249,"open":2183,"high":2187,"low":1664,"close":1664,"change":2250,"percent_change":2251,"volume":2078,"transactions":9,"vwap":1664},"2025-07-11",-0.23,-0.9,{"date":2253,"open":1640,"high":1640,"low":2183,"close":1618,"change":226,"percent_change":255,"volume":1377,"transactions":9,"vwap":1618},"2025-07-10",{"date":2255,"open":1743,"high":1718,"low":1743,"close":2256,"change":129,"percent_change":114,"volume":1410,"transactions":9,"vwap":2256},"2025-07-09",25.82,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1712,"change":2261,"percent_change":712,"volume":968,"transactions":9,"vwap":1712},"2025-07-08",25.81,25.67,-0.01,{"date":2263,"open":2260,"high":2264,"low":2265,"close":2162,"change":712,"percent_change":1133,"volume":2131,"transactions":9,"vwap":2162},"2025-07-07",25.83,25.585,{"date":2267,"open":2162,"high":2259,"low":1652,"close":2176,"change":2268,"percent_change":226,"volume":2269,"transactions":9,"vwap":2176},"2025-07-03",-0.08,9700,{"date":2271,"open":2264,"high":2272,"low":2176,"close":1718,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1718},"2025-07-02",25.91,-0.29,-1.11,19100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-01",26.55,26.83,26.14,26.15,-0.53,-1.99,22200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1768,"change":938,"percent_change":766,"volume":2269,"transactions":9,"vwap":1768},"2025-06-30",26.59,26.75,26.515,{"date":2291,"open":2152,"high":2292,"low":2151,"close":2151,"change":1615,"percent_change":341,"volume":2293,"transactions":9,"vwap":2151},"2025-06-27",26.425,7100,{"date":2295,"open":2151,"high":1769,"low":2281,"close":2296,"change":712,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-26",26.29,-0.15,11500,{"date":2300,"open":2301,"high":2301,"low":2296,"close":1780,"change":358,"percent_change":1574,"volume":1836,"transactions":9,"vwap":1780},"2025-06-25",26.46,{"date":2303,"open":1756,"high":2287,"low":2304,"close":1762,"change":155,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1762},"2025-06-24",26.24,2.59,8800,{"date":2308,"open":1612,"high":2264,"low":1612,"close":2264,"change":1661,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2264},"2025-06-23",1.73,11600,{"date":2312,"open":1743,"high":1743,"low":1631,"close":1631,"change":2313,"percent_change":1249,"volume":1791,"transactions":9,"vwap":1631},"2025-06-20",-0.37,{"date":2315,"open":2316,"high":2317,"low":2316,"close":1706,"change":1031,"percent_change":322,"volume":2318,"transactions":9,"vwap":1706},"2025-06-18",25.475,25.906,14100,{"date":2320,"open":2321,"high":2321,"low":2322,"close":1605,"change":1609,"percent_change":2323,"volume":1361,"transactions":9,"vwap":1605},"2025-06-17",25.45,25.125,-0.71,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2187,"change":1499,"percent_change":155,"volume":2329,"transactions":9,"vwap":2187},"2025-06-16",25.47,25.54,25.36,8100,{"date":2331,"open":2169,"high":1606,"low":2169,"close":2332,"change":2333,"percent_change":1221,"volume":2179,"transactions":9,"vwap":2332},"2025-06-13",25.26,-0.14,{"date":2335,"open":2336,"high":2213,"low":1699,"close":2183,"change":265,"percent_change":814,"volume":2337,"transactions":9,"vwap":2183},"2025-06-12",25.35,5100,{"date":2339,"open":2340,"high":1591,"low":2341,"close":2341,"change":2333,"percent_change":1644,"volume":1369,"transactions":9,"vwap":2341},"2025-06-11",25.22,25.08,{"date":2343,"open":2332,"high":1664,"low":2344,"close":2340,"change":1499,"percent_change":505,"volume":1361,"transactions":9,"vwap":2340},"2025-06-10",25.075001,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":1260,"percent_change":2349,"volume":2120,"transactions":9,"vwap":2348},"2025-06-09",25.33,25.049999,-1.42,{"date":2351,"open":1614,"high":2352,"low":1614,"close":2213,"change":2353,"percent_change":43,"volume":1675,"transactions":9,"vwap":2213},"2025-06-06",25.44,0.22,{"date":2355,"open":2340,"high":2356,"low":1666,"close":1666,"change":1109,"percent_change":85,"volume":1184,"transactions":9,"vwap":1666},"2025-06-05",25.351,{"date":2358,"open":1679,"high":2199,"low":1679,"close":1605,"change":1661,"percent_change":2359,"volume":2329,"transactions":9,"vwap":1605},"2025-06-04",1.77,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2297,"percent_change":996,"volume":2120,"transactions":9,"vwap":2363},"2025-06-03",24.775,24.81,24.731,{"date":2366,"open":2367,"high":1679,"low":1507,"close":1679,"change":1266,"percent_change":2368,"volume":1530,"transactions":9,"vwap":1679},"2025-06-02",24.6,1.84,{"date":2370,"open":1457,"high":1445,"low":2371,"close":1445,"change":1843,"percent_change":1002,"volume":1910,"transactions":9,"vwap":1445},"2025-05-30",24.13,{"date":2373,"open":1578,"high":2374,"low":2375,"close":1394,"change":2268,"percent_change":671,"volume":1501,"transactions":9,"vwap":1394},"2025-05-29",24.69,24.4,{"date":2377,"open":1507,"high":1450,"low":1507,"close":1450,"change":712,"percent_change":1133,"volume":1171,"transactions":9,"vwap":1450},"2025-05-28",{"date":2379,"open":1540,"high":1489,"low":1540,"close":1489,"change":2380,"percent_change":2381,"volume":1530,"transactions":9,"vwap":1489},"2025-05-27",0.82,3.45,{"date":2383,"open":1367,"high":2384,"low":1367,"close":2384,"change":1013,"percent_change":2385,"volume":1184,"transactions":9,"vwap":2384},"2025-05-23",23.8,1.41,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2195,"volume":2392,"transactions":9,"vwap":2390},"2025-05-22",23.52,23.63,23.47,-0.2,11300,{"date":2394,"open":1382,"high":2395,"low":2396,"close":2396,"change":1957,"percent_change":645,"volume":822,"transactions":9,"vwap":2396},"2025-05-21",24,23.67,{"date":2398,"open":2399,"high":2395,"low":2400,"close":2401,"change":1843,"percent_change":1002,"volume":2318,"transactions":9,"vwap":2401},"2025-05-20",23.91,23.83,23.93,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1286,"percent_change":2268,"volume":2407,"transactions":9,"vwap":2406},"2025-05-19",23.59,23.99,23.92,24700,{"date":2409,"open":2410,"high":2411,"low":2400,"close":2411,"change":1447,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-16",23.87,23.94,1.57,11000,{"date":2415,"open":2416,"high":2396,"low":2417,"close":2418,"change":1903,"percent_change":1368,"volume":2179,"transactions":9,"vwap":2418},"2025-05-15",23.605,23.49,23.57,{"date":2420,"open":2421,"high":2389,"low":2422,"close":2423,"change":2268,"percent_change":139,"volume":1041,"transactions":9,"vwap":2423},"2025-05-14",23.629,23.5,23.55,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2389,"change":165,"percent_change":468,"volume":2428,"transactions":9,"vwap":2389},"2025-05-13",23.32,23.732,14400,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":881,"volume":1501,"transactions":9,"vwap":2433},"2025-05-12",23.468,23.34,23.43,0.145,{"date":2436,"open":2390,"high":2390,"low":2437,"close":2438,"change":2439,"percent_change":341,"volume":1709,"transactions":9,"vwap":2438},"2025-05-09",23.25,23.285,-0.025,{"date":2441,"open":2442,"high":2417,"low":2443,"close":2444,"change":129,"percent_change":2445,"volume":2310,"transactions":9,"vwap":2444},"2025-05-08",23.48,23.295,23.31,0.39,{"date":2447,"open":2448,"high":2448,"low":1367,"close":1367,"change":793,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1367},"2025-05-07",23.39,-1.07,13400,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2390,"change":1300,"percent_change":898,"volume":1361,"transactions":9,"vwap":2390},"2025-05-06",23.445,23.53,{"date":2456,"open":2457,"high":2417,"low":2457,"close":2458,"change":2261,"percent_change":712,"volume":1989,"transactions":9,"vwap":2458},"2025-05-05",23.33,23.41,{"date":2460,"open":1367,"high":2461,"low":1367,"close":2461,"change":2462,"percent_change":2463,"volume":1481,"transactions":9,"vwap":2461},"2025-05-02",23.42,0.837,3.71,{"date":2465,"open":310,"high":310,"low":2466,"close":2466,"change":2467,"percent_change":265,"volume":1151,"transactions":9,"vwap":2466},"2025-05-01",22.583,0.073,{"date":2469,"open":2470,"high":2471,"low":2470,"close":271,"change":1903,"percent_change":129,"volume":1081,"transactions":9,"vwap":271},"2025-04-30",22.328,22.57,{"date":2473,"open":526,"high":2474,"low":526,"close":2474,"change":129,"percent_change":738,"volume":876,"transactions":9,"vwap":2474},"2025-04-29",22.49,{"date":2476,"open":2477,"high":251,"low":2478,"close":251,"change":2353,"percent_change":124,"volume":2479,"transactions":9,"vwap":251},"2025-04-28",22.276,22.08,13800,{"date":2481,"open":2482,"high":1316,"low":2482,"close":1316,"change":2483,"percent_change":1266,"volume":808,"transactions":9,"vwap":1316},"2025-04-25",22.070999,0.1,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2478,"change":881,"percent_change":2488,"volume":1171,"transactions":9,"vwap":2478},"2025-04-24",21.64,22.1,2.89,{"date":179,"open":2490,"high":2491,"low":2492,"close":2492,"change":1702,"percent_change":1644,"volume":808,"transactions":9,"vwap":2492},21.58,21.82,21.46]