[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBTC":3,"homepage-market-summary":29,"stock-historical-OBTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"OBTC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Osprey Bitcoin Trust Common Units of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Miami, FL",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.69,26.6,26.8,25.96,27.43,-0.74,-2.7,12056.679797,253,26.663,37.7,18.38,1301.56553175,43,1423,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":22,"pct_change":52,"is_up":38,"sparkline":53,"date":40},"DJI","DOW JONES",51521,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},899,327994.514001,-4.61,"2025-04-25",[183,184,191,201,211,221,232,241,250,260,270,280,291,302,312,321,332,341,352,362,372,381,390,398,406,415,425,435,446,456,465,474,483,493,504,515,524,535,545,555,565,574,584,593,599,609,619,628,638,649,658,665,672,679,689,698,708,717,723,728,734,739,746,753,761,767,773,779,787,795,803,810,817,823,830,838,845,851,857,864,871,878,886,892,898,905,910,917,923,931,938,944,950,958,965,971,976,982,989,994,1000,1008,1014,1020,1028,1034,1042,1048,1055,1061,1068,1074,1081,1086,1092,1099,1104,1110,1117,1123,1129,1135,1142,1150,1157,1165,1172,1180,1186,1194,1202,1209,1215,1223,1230,1236,1240,1246,1253,1260,1268,1276,1283,1290,1297,1302,1310,1316,1324,1330,1336,1344,1351,1359,1366,1373,1379,1385,1392,1397,1403,1410,1417,1424,1430,1436,1442,1446,1451,1458,1464,1469,1472,1480,1487,1494,1501,1507,1512,1519,1527,1534,1542,1550,1556,1563,1570,1577,1584,1590,1597,1605,1612,1620,1627,1634,1640,1647,1655,1659,1667,1675,1682,1687,1694,1702,1708,1716,1723,1729,1732,1736,1742,1746,1750,1757,1764,1771,1776,1781,1786,1793,1799,1804,1810,1817,1823,1829,1835,1840,1847,1852,1859,1867,1873,1880,1885,1891,1897,1903,1910,1916,1923,1930,1938,1944,1949,1956,1963,1971,1978,1985,1990,1998,2004,2007,2014,2019,2026,2032,2038,2045,2052,2057,2065,2072,2078,2084,2090,2096,2099,2104,2110,2116,2122,2128,2135,2140,2144,2147,2151,2156,2161,2168,2175,2181,2186,2192,2196,2203,2209,2215,2221,2225,2231,2237,2241,2247,2253,2258,2262,2267,2272,2277,2282,2287,2292,2295,2301,2308,2313,2317,2323,2328,2335,2340,2345,2348,2354,2359,2364,2371,2375,2380,2386,2392,2397,2403,2409,2415,2420,2425,2429,2433,2438,2442,2446,2449,2453,2457,2461,2465,2469,2476,2480,2484,2488,2496,2501,2506,2510,2513,2518,2523,2527,2532,2538,2541,2545,2550,2553,2557,2561,2564,2567],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},27.655,27.741,0,4784.1292,87,27.5019,{"date":192,"open":193,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.64,27.775,27.3101,0.3812,1.41,4146.2422,64,27.5336,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",27.77,26.98,27.0488,-0.1088,-0.4,43374.7434,212,27.336,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",26.945,27.25,27.1576,0.3426,1.28,2443.4573,37,27.16,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",26.94,26.99,26.6801,26.815,0.02,0.07,999.4573,28,26.8544,{"date":233,"open":204,"high":204,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",26.705,26.795,0.0697,0.26,847.4573,24,26.8808,{"date":242,"open":243,"high":243,"low":14,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",26.89,26.7253,-0.1904,-0.71,2034.4573,36,26.7131,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",26.92,26.74,26.9157,-0.1792,-0.66,2529.0163,29,26.8777,{"date":261,"open":262,"high":220,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",27.03,26.11,27.0949,-0.0451,-0.17,1611.4573,46,26.9408,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",27.5,26.96,27.14,-0.5549,-2,1513.4573,47,27.1471,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",27.6,27.79,27.52,27.6949,0.0149,0.05,4157.4573,67,27.7244,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",26.53,27.815,26.52,27.68,1.5855,6.08,10851.4573,154,27.4049,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",25.621,26.0945,25.21,1.5345,6.25,14504.684503,157,25.8814,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",24.5409,24.56,0.1613,0.66,541.4573,20,24.5427,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",24.27,24.44,24.2401,24.3987,0.0148,0.06,2561.2663,44,24.2629,{"date":333,"open":334,"high":334,"low":323,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",24.77,24.3839,-0.9961,-3.92,1678.4573,27,24.6323,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",25.17,25.44,24.945,25.38,0.545,2.19,3361.804712,79,25.2959,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",25.3,25.37,24.835,0.0764,0.31,662.6296,26,25.3017,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",24.7719,24.83,24.7586,-0.3514,-1.4,1463.6296,34,24.781,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",25.32,25.11,-0.0562,-0.22,2130.6296,40,25.2849,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":278,"vwap":389},"2026-09-08",25.29,25.15,25.1662,-0.4476,-1.75,727.2696,25.2025,{"date":391,"open":346,"high":392,"low":346,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",25.6138,-0.7062,-2.68,1420.6296,33,25.4709,{"date":399,"open":383,"high":400,"low":401,"close":400,"change":402,"percent_change":298,"volume":403,"transactions":404,"vwap":405},"2026-09-03",26.32,23.4,1.5082,10452.834072,133,25.6351,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":27,"vwap":414},"2026-09-02",24.68,24.91,24.8118,0.0111,0.04,4227.636773,24.8036,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",24.97,25.1,24.8007,-0.5415,-2.14,1367.452113,45,25.0212,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",24.85,25.4,25.3422,0.4352,1.75,5354.6309,83,25.0706,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",25.43,25.61,24.615,24.907,-0.743,-2.9,3257.6296,51,25.0415,{"date":447,"open":428,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",25.9,25.39,25.65,0.46,1.83,5221.6296,73,25.6473,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":256,"volume":462,"transactions":463,"vwap":464},"2026-08-26",25.02,25.19,24.57,-0.1677,522.1384,30,24.9813,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",25.22,25.3577,0.1177,0.47,4022.64028,57,25.2675,{"date":475,"open":374,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",25.6,25.24,0.4866,1.97,2794.384,50,25.3805,{"date":484,"open":485,"high":409,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",24.69,24.14,24.7534,1.4124,6.05,6460.391226,89,24.5896,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",23.02,23.35,22.95,23.341,1.3476,6.13,8878.56495,104,23.2124,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",20.9,22.31,20.8901,21.9934,1.2384,5.97,10649.568193,119,21.5548,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":470,"volume":521,"transactions":522,"vwap":523},"2026-08-18",20.62,20.87,20.755,0.0977,18790.684,97,20.7518,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",20.41,20.69,20.401,20.6573,0.4573,2.26,6766.684,53,20.5616,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",20.01,20.265,20.2,-0.1,-0.49,11136.1367,60,20.1242,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":377,"volume":552,"transactions":553,"vwap":554},"2026-08-13",20.47,20.49,20.16,20.3,-0.045,15916.4367,82,20.4402,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",20.48,20.33,20.345,-0.0216,-0.11,2863.53478,39,20.3948,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":95,"volume":572,"transactions":330,"vwap":573},"2026-08-11",20.55,20.5505,20.31,20.3666,-0.1584,3391.529742,20.396,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":258,"vwap":583},"2026-08-10",20.76,20.8,20.451,20.525,-0.355,-1.7,1040.632605,20.5856,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":278,"vwap":592},"2026-08-07",20.84,20.88,20.77,0.1808,0.87,3569.443203,20.8026,{"date":594,"open":527,"high":595,"low":527,"close":595,"change":596,"percent_change":66,"volume":597,"transactions":423,"vwap":598},"2026-08-06",20.6992,-0.1491,766.4367,20.6846,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",20.59,20.8483,20.5,0.1939,0.94,6691.289887,80,20.6649,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",20.37,20.71,20.6544,0.1944,0.95,19322.115067,185,20.5822,{"date":620,"open":621,"high":603,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",20.43,20.46,0.247,1.22,5196.6577,68,20.4891,{"date":629,"open":630,"high":631,"low":319,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",20.26,20.2601,20.213,-0.5774,-2.78,5597.38554,49,20.1299,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",20.74,20.82,20.72,20.7904,0.3876,1.9,1566.5247,41,20.7769,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",20.61,20.4028,-0.1138,-0.55,613.1367,25,20.6061,{"date":659,"open":549,"high":660,"low":549,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":656,"vwap":664},"2026-07-28",20.5166,-0.2934,-1.41,2138.234001,20.3078,{"date":666,"open":577,"high":667,"low":577,"close":668,"change":669,"percent_change":615,"volume":670,"transactions":463,"vwap":671},"2026-07-27",21.01,20.81,0.1953,2769.3387,20.8351,{"date":673,"open":603,"high":674,"low":25,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":219,"vwap":664},"2026-07-24",20.635,20.6147,-0.1932,-0.93,5420.338957,{"date":680,"open":681,"high":682,"low":642,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",20.86,20.905,20.8079,-0.3936,-1.86,18706.1367,59,20.7837,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",21.04,21.2015,-0.1742,-0.81,2059.1367,35,21.1274,{"date":699,"open":700,"high":701,"low":550,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",21.31,23.05,21.3757,0.4561,2.18,9229.1367,117,21.357,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":319,"vwap":716},"2026-07-20",20.7,21,20.9196,0.2896,1.4,832.1367,20.8646,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":561,"volume":187,"transactions":9,"vwap":721},"2026-07-17",20.15,20.64,20.63,-0.023,{"date":724,"open":517,"high":577,"low":567,"close":725,"change":726,"percent_change":727,"volume":187,"transactions":9,"vwap":725},"2026-07-16",20.653,-0.231,-1.11,{"date":729,"open":730,"high":731,"low":668,"close":732,"change":733,"percent_change":605,"volume":187,"transactions":9,"vwap":732},"2026-07-15",20.98,20.99,20.884,0.194,{"date":735,"open":736,"high":577,"low":736,"close":527,"change":737,"percent_change":738,"volume":187,"transactions":9,"vwap":527},"2026-07-14",20.42,0.756,3.79,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":187,"transactions":9,"vwap":742},"2026-07-13",19.82,19.934,19.61,-0.6,-2.92,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":187,"transactions":9,"vwap":750},"2026-07-10",20.66,20.12,20.534,0.249,1.23,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":187,"transactions":9,"vwap":758},"2026-07-09",20.035,20.35,19.74,20.285,0.326,1.63,{"date":762,"open":741,"high":319,"low":763,"close":764,"change":765,"percent_change":766,"volume":187,"transactions":9,"vwap":764},"2026-07-08",19.33,19.959,-0.492,-2.41,{"date":768,"open":550,"high":769,"low":770,"close":578,"change":771,"percent_change":772,"volume":187,"transactions":9,"vwap":578},"2026-07-07",20.56,19.71,-0.006,-0.03,{"date":774,"open":775,"high":567,"low":775,"close":776,"change":777,"percent_change":778,"volume":187,"transactions":9,"vwap":776},"2026-07-06",19.81,20.457,0.749,3.8,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":187,"transactions":9,"vwap":784},"2026-07-02",19.75,19.9,19.34,19.708,0.407,2.11,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":187,"transactions":9,"vwap":792},"2026-07-01",18.89,19.37,18.84,19.301,0.467,2.48,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":187,"transactions":9,"vwap":800},"2026-06-30",18.74,18.87,18.69,18.834,-0.553,-2.85,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":187,"transactions":9,"vwap":807},"2026-06-29",18.93,19.39,19.387,0.177,0.92,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":187,"transactions":9,"vwap":814},"2026-06-26",19.08,19.31,19.21,0.193,1.01,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":727,"volume":187,"transactions":9,"vwap":821},"2026-06-25",18.65,19.23,19.017,-0.214,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":187,"transactions":9,"vwap":827},"2026-06-24",19.65,18.96,19.231,-0.807,-4.03,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":187,"transactions":9,"vwap":835},"2026-06-23",19.99,20.087999,19.945,20.038,-0.642,-3.1,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":187,"transactions":9,"vwap":842},"2026-06-22",21.025,20.65,20.68,0.468,2.32,{"date":846,"open":847,"high":847,"low":319,"close":848,"change":849,"percent_change":850,"volume":187,"transactions":9,"vwap":848},"2026-06-18",20.511,20.212,-0.401,-1.95,{"date":852,"open":667,"high":853,"low":601,"close":854,"change":855,"percent_change":856,"volume":187,"transactions":9,"vwap":854},"2026-06-17",21.15,20.613,-0.461,-2.19,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":187,"transactions":9,"vwap":861},"2026-06-16",21.040001,21.17,21.073999,-0.312,-1.46,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":187,"transactions":9,"vwap":868},"2026-06-15",21.38,21.561,21.386,0.931,4.55,{"date":872,"open":873,"high":874,"low":834,"close":875,"change":876,"percent_change":877,"volume":187,"transactions":9,"vwap":875},"2026-06-12",20.501,20.503,20.455,0.031,0.15,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":187,"transactions":9,"vwap":883},"2026-06-11",20.211,20.44,20.18,20.424,0.509,2.56,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":187,"transactions":9,"vwap":889},"2026-06-10",19.84,19.915,-0.027,-0.14,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":187,"transactions":9,"vwap":895},"2026-06-09",19.742,19.942,-0.44,-2.16,{"date":899,"open":900,"high":622,"low":901,"close":902,"change":903,"percent_change":904,"volume":187,"transactions":9,"vwap":902},"2026-06-08",20.39,20.38,20.382,0.995,5.13,{"date":906,"open":319,"high":319,"low":907,"close":807,"change":908,"percent_change":909,"volume":187,"transactions":9,"vwap":807},"2026-06-05",19.3,-1.055,-5.16,{"date":911,"open":912,"high":710,"low":913,"close":914,"change":915,"percent_change":916,"volume":187,"transactions":9,"vwap":914},"2026-06-04",20.27,20.21,20.442,-0.554,-2.64,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":187,"transactions":9,"vwap":920},"2026-06-03",21.51,20.996,-0.588,-2.72,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":187,"transactions":9,"vwap":928},"2026-06-02",21.78,21.979,21.55,21.584,-1.36,-5.93,{"date":932,"open":933,"high":495,"low":934,"close":935,"change":936,"percent_change":937,"volume":187,"transactions":9,"vwap":935},"2026-06-01",22.88,22.78,22.944,-0.671,-2.84,{"date":939,"open":401,"high":940,"low":941,"close":942,"change":943,"percent_change":877,"volume":187,"transactions":9,"vwap":942},"2026-05-29",23.81,23.29,23.615,0.035,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":106,"percent_change":276,"volume":187,"transactions":9,"vwap":949},"2026-05-28",23.25,23.581,22.61,23.58,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":187,"transactions":9,"vwap":955},"2026-05-27",24.011,24.13,23.95,24.059999,-0.326,-1.34,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":287,"volume":187,"transactions":9,"vwap":963},"2026-05-26",24.62,25.030001,24.221,24.386,0.011,{"date":966,"open":334,"high":967,"low":239,"close":968,"change":969,"percent_change":970,"volume":187,"transactions":9,"vwap":968},"2026-05-22",24.78,24.375,-0.587,-2.35,{"date":972,"open":973,"high":656,"low":973,"close":974,"change":975,"percent_change":412,"volume":187,"transactions":9,"vwap":974},"2026-05-21",24.66,24.962,0.01,{"date":977,"open":978,"high":979,"low":315,"close":979,"change":980,"percent_change":981,"volume":187,"transactions":9,"vwap":979},"2026-05-20",24.755,24.952,0.277,1.12,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":722,"percent_change":988,"volume":187,"transactions":9,"vwap":987},"2026-05-19",24.59,24.72,24.55,24.675,-0.09,{"date":990,"open":991,"high":991,"low":324,"close":992,"change":993,"percent_change":745,"volume":187,"transactions":9,"vwap":992},"2026-05-18",24.89,24.698,-0.742,{"date":995,"open":996,"high":996,"low":997,"close":344,"change":998,"percent_change":999,"volume":187,"transactions":9,"vwap":344},"2026-05-15",25.67,25.28,-0.757,-2.89,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":187,"transactions":9,"vwap":1005},"2026-05-14",25.695,26.29,25.62,26.197,0.6,2.34,{"date":1009,"open":1010,"high":1010,"low":355,"close":1011,"change":1012,"percent_change":1013,"volume":187,"transactions":9,"vwap":1011},"2026-05-13",25.69,25.597,-0.358,-1.38,{"date":1015,"open":1016,"high":1017,"low":996,"close":1017,"change":1018,"percent_change":1019,"volume":187,"transactions":9,"vwap":1017},"2026-05-12",25.89,25.955,-0.407,-1.54,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":187,"transactions":9,"vwap":1025},"2026-05-11",26.16,26.365,25.91,26.362,0.629,2.44,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":561,"volume":187,"transactions":9,"vwap":1032},"2026-05-08",25.75,25.7,25.733,-0.028,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":187,"transactions":9,"vwap":1039},"2026-05-07",25.98,25.981,25.049999,25.761,-0.448,-1.71,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":540,"volume":187,"transactions":9,"vwap":1046},"2026-05-06",26.31,26.091999,26.209,-0.025,{"date":1049,"open":1022,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":187,"transactions":9,"vwap":1052},"2026-05-05",26.235,26.09,26.234,0.534,2.08,{"date":1056,"open":1057,"high":1058,"low":306,"close":1031,"change":1059,"percent_change":1060,"volume":187,"transactions":9,"vwap":1031},"2026-05-04",25.41,25.94,0.444,1.76,{"date":1062,"open":354,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":187,"transactions":9,"vwap":1065},"2026-05-01",25.33,24.75,25.256,0.676,2.75,{"date":1069,"open":1070,"high":439,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":187,"transactions":9,"vwap":1071},"2026-04-30",24.461,24.58,0.304,1.25,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":187,"transactions":9,"vwap":1078},"2026-04-29",24.5,25.5,24.276,-0.292,-1.19,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":891,"percent_change":1085,"volume":187,"transactions":9,"vwap":1084},"2026-04-28",24.34,24.568,-0.57,{"date":1087,"open":1088,"high":656,"low":239,"close":1089,"change":1090,"percent_change":1091,"volume":187,"transactions":9,"vwap":1089},"2026-04-27",24.95,24.708,-0.237,-0.95,{"date":1093,"open":1094,"high":1095,"low":1096,"close":345,"change":1097,"percent_change":1098,"volume":187,"transactions":9,"vwap":345},"2026-04-24",24.98,25.07,24.92,-0.078,-0.31,{"date":1100,"open":961,"high":997,"low":991,"close":1101,"change":1102,"percent_change":1103,"volume":187,"transactions":9,"vwap":1101},"2026-04-23",25.023001,-0.348,-1.37,{"date":1105,"open":467,"high":1077,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":187,"transactions":9,"vwap":1107},"2026-04-22",25.2,25.371,1.24,5.14,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":136,"volume":187,"transactions":9,"vwap":1115},"2026-04-21",24.42,24.51,24.08,24.131,-0.369,{"date":1118,"open":1119,"high":986,"low":1120,"close":1076,"change":1121,"percent_change":1122,"volume":187,"transactions":9,"vwap":1076},"2026-04-20",24.18,24.17,-0.454,-1.82,{"date":1124,"open":485,"high":1125,"low":485,"close":1126,"change":1127,"percent_change":1128,"volume":187,"transactions":9,"vwap":1126},"2026-04-17",25.13,24.954,0.691,2.85,{"date":1130,"open":239,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":187,"transactions":9,"vwap":1131},"2026-04-16",24.263,23.6,0.091,0.38,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":187,"transactions":9,"vwap":1138},"2026-04-15",23.9,24.172,23.74,0.332,1.39,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":187,"transactions":9,"vwap":1147},"2026-04-14",24.161,24.341,23.78,23.84,0.227,0.96,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":187,"transactions":9,"vwap":1153},"2026-04-13",22.86,23.613,22.74,0.052,0.22,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":187,"transactions":9,"vwap":1162},"2026-04-10",23.3,23.565,22.45,23.561,0.333,1.43,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":187,"transactions":9,"vwap":1169},"2026-04-09",22.75,23.291,23.228,0.265,1.15,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":187,"transactions":9,"vwap":1177},"2026-04-08",23.01,23.1,22.87,22.963,0.768,3.46,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":726,"percent_change":1185,"volume":187,"transactions":9,"vwap":1183},"2026-04-07",21.96,22.195,21.625,-1.03,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":187,"transactions":9,"vwap":1191},"2026-04-06",22.37,22.6,22.25,22.426,0.942,4.38,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":187,"transactions":9,"vwap":1199},"2026-04-02",21.22,21.621,21.19,21.484,-0.458,-2.09,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":187,"transactions":9,"vwap":1206},"2026-04-01",21.84,22.02,21.942,0.121,0.55,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":470,"percent_change":1214,"volume":187,"transactions":9,"vwap":1212},"2026-03-31",21.43,21.821,21.39,2.2,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":187,"transactions":9,"vwap":1220},"2026-03-30",21.77,21.82,21.25,21.351,0.107,0.5,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":187,"transactions":9,"vwap":1227},"2026-03-27",21.5,21.165,21.244,-0.827,-3.75,{"date":1231,"open":1188,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":187,"transactions":9,"vwap":1233},"2026-03-26",22.415,22.070999,-0.721,-3.16,{"date":1237,"open":934,"high":497,"low":1167,"close":1238,"change":1239,"percent_change":348,"volume":187,"transactions":9,"vwap":1238},"2026-03-25",22.792,0.488,{"date":1241,"open":1189,"high":1189,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":187,"transactions":9,"vwap":1243},"2026-03-24",21.895,22.304,-0.442,-1.94,{"date":1247,"open":1154,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":187,"transactions":9,"vwap":1250},"2026-03-23",22.97,22.53,22.746,0.154,0.68,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":891,"volume":187,"transactions":9,"vwap":1258},"2026-03-20",22.43,22.65,22.41,22.592,-0.031,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":187,"transactions":9,"vwap":1265},"2026-03-19",22.27,22.67,22.21,22.623,-0.246,-1.08,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":187,"transactions":9,"vwap":1273},"2026-03-18",23.040001,23.08,22.84,22.869,-1.121,-4.67,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":815,"percent_change":1282,"volume":187,"transactions":9,"vwap":1281},"2026-03-17",23.71,24.030001,23.7,23.99,0.81,{"date":1284,"open":1285,"high":1286,"low":949,"close":1287,"change":1288,"percent_change":1289,"volume":187,"transactions":9,"vwap":1287},"2026-03-16",23.75,23.91,23.797,0.897,3.92,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":187,"transactions":9,"vwap":1294},"2026-03-13",23.61,23.77,22.9,0.191,0.84,{"date":1298,"open":1188,"high":1299,"low":507,"close":1299,"change":1300,"percent_change":1301,"volume":187,"transactions":9,"vwap":1299},"2026-03-12",22.709,-0.048,-0.21,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":187,"transactions":9,"vwap":1307},"2026-03-11",22.785,22.79,22.54,22.757,0.199,0.88,{"date":1311,"open":1312,"high":1248,"low":1313,"close":1314,"change":1072,"percent_change":1315,"volume":187,"transactions":9,"vwap":1314},"2026-03-10",22.62,22.5,22.558,1.37,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":187,"transactions":9,"vwap":1321},"2026-03-09",22.18,22.34,21.99,22.254,0.327,1.49,{"date":1325,"open":1205,"high":1318,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":187,"transactions":9,"vwap":1327},"2026-03-06",21.83,21.927,-1.022,-4.45,{"date":1331,"open":941,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":131,"volume":187,"transactions":9,"vwap":1334},"2026-03-05",23.36,22.787,22.949,-0.511,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":187,"transactions":9,"vwap":1341},"2026-03-04",23.33,23.76,22.99,23.46,1.52,6.93,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":580,"percent_change":1350,"volume":187,"transactions":9,"vwap":1349},"2026-03-03",21.62,22.049999,21.384,21.94,-1.59,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":187,"transactions":9,"vwap":1356},"2026-03-02",21.059999,22.39,20.93,22.295,1.181,5.59,{"date":1360,"open":1219,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":187,"transactions":9,"vwap":1363},"2026-02-27",21.315,20.96,21.114,-0.602,-2.77,{"date":1367,"open":1368,"high":1349,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":187,"transactions":9,"vwap":1370},"2026-02-26",21.86,21.53,21.716,-0.569,-2.55,{"date":1374,"open":1375,"high":1319,"low":1225,"close":1376,"change":1377,"percent_change":1378,"volume":187,"transactions":9,"vwap":1376},"2026-02-25",21.52,22.285,1.575,7.61,{"date":1380,"open":1381,"high":1382,"low":1381,"close":612,"change":1383,"percent_change":1384,"volume":187,"transactions":9,"vwap":612},"2026-02-24",20.295,20.774,-0.037,-0.18,{"date":1386,"open":1387,"high":1388,"low":769,"close":1389,"change":1390,"percent_change":1391,"volume":187,"transactions":9,"vwap":1389},"2026-02-23",21.23,21.285,20.747,-1.068,-4.9,{"date":1393,"open":1369,"high":1394,"low":1369,"close":1395,"change":1396,"percent_change":605,"volume":187,"transactions":9,"vwap":1395},"2026-02-20",21.825,21.815,0.204,{"date":1398,"open":1198,"high":1399,"low":1198,"close":1400,"change":1401,"percent_change":1402,"volume":187,"transactions":9,"vwap":1400},"2026-02-19",21.615,21.611,0.278,1.3,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":187,"transactions":9,"vwap":1407},"2026-02-18",21.56,21.93,21.333,-0.486,-2.23,{"date":1411,"open":1225,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":187,"transactions":9,"vwap":1414},"2026-02-17",21.912,21.44,21.819,-0.294,-1.33,{"date":1418,"open":1419,"high":1420,"low":1205,"close":1421,"change":1422,"percent_change":1423,"volume":187,"transactions":9,"vwap":1421},"2026-02-13",22.059999,22.149,22.113,1.062,5.04,{"date":1425,"open":1426,"high":1426,"low":730,"close":1427,"change":1428,"percent_change":1429,"volume":187,"transactions":9,"vwap":1427},"2026-02-12",21.9,21.051001,-0.704,-3.24,{"date":1431,"open":1432,"high":1432,"low":860,"close":1433,"change":1434,"percent_change":1435,"volume":187,"transactions":9,"vwap":1433},"2026-02-11",21.92,21.755,-0.38,-1.72,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":802,"volume":187,"transactions":9,"vwap":1440},"2026-02-10",22.4,22.08,22.135,-0.65,{"date":1443,"open":1264,"high":1444,"low":1445,"close":1304,"change":1308,"percent_change":1309,"volume":187,"transactions":9,"vwap":1304},"2026-02-09",22.96,22.2,{"date":1447,"open":1346,"high":1340,"low":1346,"close":1448,"change":1449,"percent_change":1450,"volume":187,"transactions":9,"vwap":1448},"2026-02-06",22.586,2.178,10.67,{"date":1452,"open":1313,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":187,"transactions":9,"vwap":1455},"2026-02-05",22.773,20.07,20.408,-3.197,-13.54,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":829,"volume":187,"transactions":9,"vwap":1462},"2026-02-04",24.22,23.16,23.605,-0.99,{"date":1465,"open":383,"high":383,"low":1466,"close":1467,"change":1468,"percent_change":1122,"volume":187,"transactions":9,"vwap":1467},"2026-02-03",23.52,24.595,-0.455,{"date":1470,"open":1038,"high":1057,"low":656,"close":1038,"change":80,"percent_change":1471,"volume":187,"transactions":9,"vwap":1038},"2026-02-02",-6.98,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":187,"transactions":9,"vwap":1477},"2026-01-30",26.785,27.24,26.5,26.93,-0.05,-0.19,{"date":1481,"open":1482,"high":1483,"low":1484,"close":204,"change":1485,"percent_change":1486,"volume":187,"transactions":9,"vwap":204},"2026-01-29",27.42,27.47,26.821,-1.63,-5.7,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":187,"transactions":9,"vwap":1491},"2026-01-28",28.89,28.91,28.61,-0.08,-0.28,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":317,"percent_change":1500,"volume":187,"transactions":9,"vwap":1499},"2026-01-27",28.35,28.81,28.031,28.69,2.35,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":246,"percent_change":1506,"volume":187,"transactions":9,"vwap":1505},"2026-01-26",28.11,28.62,28.030001,-2.47,{"date":1508,"open":1491,"high":1509,"low":1510,"close":1511,"change":227,"percent_change":228,"volume":187,"transactions":9,"vwap":1511},"2026-01-23",29.29,28.55,28.74,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":163,"percent_change":1518,"volume":187,"transactions":9,"vwap":1517},"2026-01-22",28.66,28.87,28.086,28.72,-0.86,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":187,"transactions":9,"vwap":1524},"2026-01-21",28.905,29.049999,27.885,28.97,0.17,0.59,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":187,"transactions":9,"vwap":1531},"2026-01-20",29.28,28.661,28.8,-1.89,-6.16,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":187,"transactions":9,"vwap":1539},"2026-01-16",30.79,30.8,30.35,30.69,0.036,0.12,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":187,"transactions":9,"vwap":1547},"2026-01-15",31.11,31.24,30.45,30.654,-0.646,-2.06,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":175,"percent_change":1555,"volume":187,"transactions":9,"vwap":1554},"2026-01-14",30.73,31.486,31.3,3.3,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":88,"percent_change":1562,"volume":187,"transactions":9,"vwap":1561},"2026-01-13",29.7,30.41,29.63,30.3,3.1,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":187,"transactions":9,"vwap":1567},"2026-01-12",29.055,29.65,29.39,0.317,1.09,{"date":1571,"open":1572,"high":1573,"low":258,"close":1574,"change":1575,"percent_change":1576,"volume":187,"transactions":9,"vwap":1574},"2026-01-09",29.1,29.57,29.073,-0.195,-0.67,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":187,"transactions":9,"vwap":1581},"2026-01-08",28.76,29.411,29.268,0.187,0.64,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":856,"volume":187,"transactions":9,"vwap":1588},"2026-01-07",29.42,29.515,29.080999,-0.651,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":187,"transactions":9,"vwap":1594},"2026-01-06",30.365,29.235,29.732,-0.614,-2.02,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":187,"transactions":9,"vwap":1602},"2026-01-05",29.81,30.49,29.78,30.346,1.514,5.25,{"date":1606,"open":1510,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":187,"transactions":9,"vwap":1609},"2026-01-02",29.22,28.5,28.832,0.668,2.37,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":187,"transactions":9,"vwap":1617},"2025-12-31",28.22,28.245,27.98,28.164,-0.109,-0.39,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":175,"volume":187,"transactions":9,"vwap":1625},"2025-12-30",28.29,28.68,28.21,28.273,0.28,{"date":1628,"open":1503,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":187,"transactions":9,"vwap":1631},"2025-12-29",28.28,27.97,27.993,-0.206,-0.73,{"date":1635,"open":1630,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":187,"transactions":9,"vwap":1636},"2025-12-26",28.199,27.95,0.151,0.54,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":106,"volume":187,"transactions":9,"vwap":1645},"2025-12-24",28.040001,28.135,27.86,28.048,-0.136,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":187,"transactions":9,"vwap":1652},"2025-12-23",28.17,28.385,27.91,28.184,-0.239,-0.84,{"date":1656,"open":1515,"high":258,"low":1629,"close":1657,"change":1658,"percent_change":1006,"volume":187,"transactions":9,"vwap":1657},"2025-12-22",28.423,0.169,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":187,"transactions":9,"vwap":1664},"2025-12-19",28.23,28.56,27.9,28.254,1.044,3.84,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":187,"transactions":9,"vwap":1672},"2025-12-18",28.42,28.57,27.12,27.21,-0.29,-1.05,{"date":1676,"open":1677,"high":1678,"low":1679,"close":272,"change":1680,"percent_change":1681,"volume":187,"transactions":9,"vwap":272},"2025-12-17",28.15,28.98,27.122,-0.64,-2.27,{"date":1683,"open":1684,"high":1624,"low":18,"close":1685,"change":1639,"percent_change":1686,"volume":187,"transactions":9,"vwap":1685},"2025-12-16",27.71,28.14,1.96,{"date":1688,"open":1689,"high":1690,"low":1691,"close":282,"change":1692,"percent_change":1693,"volume":187,"transactions":9,"vwap":282},"2025-12-15",28.3,28.6,27.517,-0.983,-3.44,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":187,"transactions":9,"vwap":1699},"2025-12-12",28.84,29.33,28.37,28.583,-0.177,-0.62,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1579,"change":1576,"percent_change":1707,"volume":187,"transactions":9,"vwap":1579},"2025-12-11",28.96,29.17,28.4,-2.28,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":187,"transactions":9,"vwap":1713},"2025-12-10",29.27,30.1,28.99,29.43,0.23,0.79,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":187,"transactions":9,"vwap":1720},"2025-12-09",28.09,29.64,29.2,1.335,4.79,{"date":1724,"open":1725,"high":1689,"low":1726,"close":1727,"change":1728,"percent_change":1073,"volume":187,"transactions":9,"vwap":1727},"2025-12-08",28.08,27.62,27.865,0.345,{"date":1730,"open":282,"high":1731,"low":223,"close":284,"change":106,"percent_change":1041,"volume":187,"transactions":9,"vwap":284},"2025-12-05",27.88,{"date":1733,"open":1734,"high":1734,"low":1735,"close":230,"change":561,"percent_change":1619,"volume":187,"transactions":9,"vwap":230},"2025-12-04",28.16,27.61,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1503,"change":1714,"percent_change":1741,"volume":187,"transactions":9,"vwap":1503},"2025-12-03",28.25,28.47,28.1,0.82,{"date":1743,"open":1744,"high":1630,"low":1744,"close":1731,"change":1164,"percent_change":1745,"volume":187,"transactions":9,"vwap":1731},"2025-12-02",27.19,5.41,{"date":1747,"open":263,"high":293,"low":1030,"close":1748,"change":1749,"percent_change":909,"volume":187,"transactions":9,"vwap":1748},"2025-12-01",26.45,-1.44,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":645,"volume":187,"transactions":9,"vwap":1755},"2025-11-28",27.58,28.025,27.26,27.89,0.52,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":187,"transactions":9,"vwap":1760},"2025-11-26",26.7,27.37,26.305,1.127,4.29,{"date":1765,"open":1766,"high":1767,"low":448,"close":1768,"change":1769,"percent_change":1770,"volume":187,"transactions":9,"vwap":1768},"2025-11-25",26.413,26.51,26.243,-1.127,-4.12,{"date":1772,"open":1773,"high":1760,"low":1773,"close":1760,"change":1774,"percent_change":1775,"volume":187,"transactions":9,"vwap":1760},"2025-11-24",26.14,1.597,6.2,{"date":1777,"open":1031,"high":1778,"low":417,"close":1779,"change":1780,"percent_change":1416,"volume":187,"transactions":9,"vwap":1779},"2025-11-21",25.888,25.773,-0.347,{"date":1782,"open":272,"high":272,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":187,"transactions":9,"vwap":1783},"2025-11-20",26.12,-0.98,-3.62,{"date":1787,"open":1788,"high":1789,"low":1759,"close":1790,"change":1791,"percent_change":1792,"volume":187,"transactions":9,"vwap":1790},"2025-11-19",27.884,27.92,27.1,-0.726,-2.61,{"date":1794,"open":272,"high":1608,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":187,"transactions":9,"vwap":1796},"2025-11-18",27.33,27.826,0.116,0.42,{"date":1800,"open":1801,"high":1801,"low":1483,"close":1684,"change":1802,"percent_change":1803,"volume":187,"transactions":9,"vwap":1684},"2025-11-17",28.7,-0.89,-3.11,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1690,"change":1808,"percent_change":1809,"volume":187,"transactions":9,"vwap":1690},"2025-11-14",28.54,29.59,-1.054,-3.55,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1792,"volume":187,"transactions":9,"vwap":1815},"2025-11-13",30.65,30.89,29.5,29.654,-0.796,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1546,"change":654,"percent_change":1822,"volume":187,"transactions":9,"vwap":1546},"2025-11-12",30.56,30.66,30.43,-1.77,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":187,"transactions":9,"vwap":1826},"2025-11-11",31.59,31,-0.78,-2.45,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":317,"percent_change":1834,"volume":187,"transactions":9,"vwap":1833},"2025-11-10",31.79,31.71,31.78,2.12,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":714,"volume":187,"transactions":9,"vwap":1838},"2025-11-07",30.059999,31.12,0.429,{"date":1841,"open":1537,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":187,"transactions":9,"vwap":1844},"2025-11-06",30.82,30.26,30.691,-0.549,-1.76,{"date":1848,"open":1849,"high":1850,"low":1536,"close":1545,"change":1715,"percent_change":1851,"volume":187,"transactions":9,"vwap":1545},"2025-11-05",31.02,31.499,2.59,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1546,"change":1857,"percent_change":1858,"volume":187,"transactions":9,"vwap":1546},"2025-11-04",31.55,31.69,30.287,-1.683,-5.24,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":187,"transactions":9,"vwap":1864},"2025-11-03",32.26,32.49,31.795,32.133,-1.167,-3.5,{"date":1868,"open":396,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":1872,"volume":187,"transactions":9,"vwap":1869},"2025-10-31",33.3,32.68,1.33,4.16,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":187,"transactions":9,"vwap":1877},"2025-10-30",32.39,32.6,31.97,-1.28,-3.85,{"date":1881,"open":370,"high":370,"low":1882,"close":1883,"change":1013,"percent_change":1884,"volume":187,"transactions":9,"vwap":1883},"2025-10-29",33.13,33.25,-3.98,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1626,"percent_change":1741,"volume":187,"transactions":9,"vwap":1890},"2025-10-28",34.33,34.65,34.3,34.63,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1871,"percent_change":1896,"volume":187,"transactions":9,"vwap":1895},"2025-10-27",33.97,34.62,34.35,4.03,{"date":1898,"open":1883,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1619,"volume":187,"transactions":9,"vwap":1901},"2025-10-24",33.45,32.86,33.02,-0.13,{"date":1904,"open":1905,"high":1883,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":187,"transactions":9,"vwap":1907},"2025-10-23",32.878,32.71,33.15,0.73,2.25,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":187,"transactions":9,"vwap":1913},"2025-10-22",33.099998,32.42,-1.123,-3.35,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":187,"transactions":9,"vwap":1920},"2025-10-21",32.95,34.099998,33.543,0.143,0.43,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":217,"percent_change":1929,"volume":187,"transactions":9,"vwap":1928},"2025-10-20",33.49,33.65,33.144,33.4,3.99,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":187,"transactions":9,"vwap":1935},"2025-10-17",31.98,32.14,31.688,32.12,-0.514,-1.58,{"date":1939,"open":1926,"high":1926,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":187,"transactions":9,"vwap":1941},"2025-10-16",32.2,32.634,-1.036,-3.08,{"date":1945,"open":1946,"high":370,"low":1918,"close":1947,"change":1948,"percent_change":677,"volume":187,"transactions":9,"vwap":1947},"2025-10-15",33.5,33.67,-0.315,{"date":1950,"open":370,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":187,"transactions":9,"vwap":1953},"2025-10-14",34.42,33.060001,33.985,-0.215,-0.63,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1955,"percent_change":1962,"volume":187,"transactions":9,"vwap":1961},"2025-10-13",34.72,34.87,34.0099983,34.2,-1.81,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":187,"transactions":9,"vwap":1968},"2025-10-10",36.25,36.52,34.69,34.83,-1.17,-3.25,{"date":1972,"open":1973,"high":1974,"low":1975,"close":248,"change":1976,"percent_change":1977,"volume":187,"transactions":9,"vwap":248},"2025-10-09",36.95,37.09,35.53,-1.13,-3.04,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":187,"transactions":9,"vwap":1982},"2025-10-08",36.080002,37.2,37.13,0.63,1.73,{"date":1986,"open":1987,"high":24,"low":1988,"close":1988,"change":1989,"percent_change":970,"volume":187,"transactions":9,"vwap":1988},"2025-10-07",37.49,36.5,-0.88,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":187,"transactions":9,"vwap":1995},"2025-10-06",36.726,37.558,36.64,37.38,1.04,2.86,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":605,"volume":187,"transactions":9,"vwap":2002},"2025-10-03",35.95,36.43,36.34,0.34,{"date":2005,"open":2006,"high":248,"low":1975,"close":248,"change":175,"percent_change":1997,"volume":187,"transactions":9,"vwap":248},"2025-10-02",35.62,{"date":2008,"open":2009,"high":2010,"low":2011,"close":696,"change":2012,"percent_change":2013,"volume":187,"transactions":9,"vwap":696},"2025-10-01",34.95,35.5,34.93,0.62,1.8,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":772,"percent_change":988,"volume":187,"transactions":9,"vwap":2018},"2025-09-30",34.228,34.468,34.38,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1569,"percent_change":2025,"volume":187,"transactions":9,"vwap":2024},"2025-09-29",34.22,34.76,34.209,34.41,3.27,{"date":2027,"open":1869,"high":1925,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":187,"transactions":9,"vwap":2029},"2025-09-26",33.049999,33.32,-0.27,-0.8,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":916,"volume":187,"transactions":9,"vwap":2036},"2025-09-25",34.5,33.17,33.59,-0.91,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2034,"change":2043,"percent_change":2044,"volume":187,"transactions":9,"vwap":2034},"2025-09-24",34.51,34.57,34.14,0.37,1.08,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2043,"percent_change":2051,"volume":187,"transactions":9,"vwap":2050},"2025-09-23",34.17,34.44,33.973,34.13,1.1,{"date":2053,"open":2054,"high":2009,"low":2055,"close":2056,"change":1976,"percent_change":1429,"volume":187,"transactions":9,"vwap":2056},"2025-09-22",34.9,33.26,33.76,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":187,"transactions":9,"vwap":2062},"2025-09-19",35.2,35.25,34.81,34.89,-0.409,-1.16,{"date":2066,"open":2054,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":187,"transactions":9,"vwap":2069},"2025-09-18",35.37,34.71,35.299,0.409,1.17,{"date":2073,"open":2074,"high":2062,"low":2075,"close":2062,"change":2076,"percent_change":2077,"volume":187,"transactions":9,"vwap":2062},"2025-09-17",34.571,34.175,0.14,0.4,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":187,"transactions":9,"vwap":2081},"2025-09-16",33.46,34.75,1.34,4.01,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":1937,"percent_change":2089,"volume":187,"transactions":9,"vwap":2088},"2025-09-15",34.029999,33.11,33.41,-4.52,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1909,"volume":187,"transactions":9,"vwap":2093},"2025-09-12",34.45,34.99,33.51,0.77,{"date":2097,"open":370,"high":2092,"low":2098,"close":2021,"change":1798,"percent_change":1108,"volume":187,"transactions":9,"vwap":2021},"2025-09-11",33.0099983,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":540,"percent_change":1673,"volume":187,"transactions":9,"vwap":2103},"2025-09-10",32.63,34.49,33.8,{"date":2105,"open":1928,"high":2106,"low":1918,"close":2107,"change":2108,"percent_change":2109,"volume":187,"transactions":9,"vwap":2107},"2025-09-09",33.99,33.9,0.53,1.59,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":981,"percent_change":2115,"volume":187,"transactions":9,"vwap":2114},"2025-09-08",32.5,33.44,33.37,3.47,{"date":2117,"open":2118,"high":1883,"low":1842,"close":2119,"change":2120,"percent_change":2121,"volume":187,"transactions":9,"vwap":2119},"2025-09-05",31.95,32.25,1.45,4.71,{"date":2123,"open":2124,"high":2124,"low":2125,"close":1537,"change":2126,"percent_change":2127,"volume":187,"transactions":9,"vwap":1537},"2025-09-04",31.9,30.36,-0.85,-2.69,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":981,"volume":187,"transactions":9,"vwap":2133},"2025-09-03",31.6,32,31.455,31.65,0.35,{"date":2136,"open":2137,"high":2138,"low":1554,"close":1554,"change":2139,"percent_change":1955,"volume":187,"transactions":9,"vwap":1554},"2025-09-02",31.5,33.24,-0.2,{"date":2141,"open":2142,"high":2142,"low":1537,"close":2137,"change":207,"percent_change":2143,"volume":187,"transactions":9,"vwap":2137},"2025-08-29",31.68,-1.25,{"date":2145,"open":2146,"high":2131,"low":2146,"close":2124,"change":1222,"percent_change":2109,"volume":187,"transactions":9,"vwap":2124},"2025-08-28",31.21,{"date":2148,"open":2149,"high":2131,"low":2149,"close":2150,"change":654,"percent_change":1435,"volume":187,"transactions":9,"vwap":2150},"2025-08-27",31.35,31.4,{"date":2152,"open":2131,"high":2153,"low":2154,"close":2118,"change":654,"percent_change":2155,"volume":187,"transactions":9,"vwap":2118},"2025-08-26",32.48,30.23,-1.69,{"date":2157,"open":1536,"high":2158,"low":1536,"close":2112,"change":2159,"percent_change":2160,"volume":187,"transactions":9,"vwap":2112},"2025-08-25",33.7,-0.92,-2.75,{"date":2162,"open":2163,"high":2102,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":187,"transactions":9,"vwap":2165},"2025-08-22",31.552,31.54,33.42,1.867,5.92,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":187,"transactions":9,"vwap":2172},"2025-08-21",32.38,32.629,31.553,-1.047,-3.21,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1876,"change":1006,"percent_change":2180,"volume":187,"transactions":9,"vwap":1876},"2025-08-20",31.865,32.85,31.8,1.88,{"date":2182,"open":2183,"high":1876,"low":2184,"close":2131,"change":2185,"percent_change":1365,"volume":187,"transactions":9,"vwap":2131},"2025-08-19",32.55,31.73,-0.913,{"date":2187,"open":396,"high":1883,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":187,"transactions":9,"vwap":2189},"2025-08-18",32.65,32.913,-0.357,-1.07,{"date":2193,"open":1946,"high":1946,"low":2188,"close":2194,"change":2195,"percent_change":1784,"volume":187,"transactions":9,"vwap":2194},"2025-08-15",33.27,-0.33,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":187,"transactions":9,"vwap":2200},"2025-08-14",34.7,33.461,33.6,-1.048,-3.02,{"date":2204,"open":2205,"high":2198,"low":2206,"close":2207,"change":2208,"percent_change":590,"volume":187,"transactions":9,"vwap":2207},"2025-08-13",34.4,33.62,34.648,0.298,{"date":2210,"open":2211,"high":2205,"low":2212,"close":1895,"change":2213,"percent_change":2214,"volume":187,"transactions":9,"vwap":1895},"2025-08-12",34.28,33.801,0.388,1.14,{"date":2216,"open":2217,"high":2205,"low":2158,"close":2218,"change":2219,"percent_change":2220,"volume":187,"transactions":9,"vwap":2218},"2025-08-11",33.87,33.962,0.452,1.35,{"date":2222,"open":2223,"high":2200,"low":2223,"close":2094,"change":1149,"percent_change":2224,"volume":187,"transactions":9,"vwap":2094},"2025-08-08",33.276,2.95,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2183,"change":2229,"percent_change":2230,"volume":187,"transactions":9,"vwap":2183},"2025-08-07",32.36,32.892,0.29,0.9,{"date":2232,"open":2233,"high":2234,"low":2233,"close":1861,"change":2235,"percent_change":2236,"volume":187,"transactions":9,"vwap":1861},"2025-08-06",32.18,32.45,0.36,1.13,{"date":2238,"open":1940,"high":2239,"low":2240,"close":2124,"change":246,"percent_change":131,"volume":187,"transactions":9,"vwap":2124},"2025-08-05",32.3,31.76,{"date":2242,"open":2112,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2109,"volume":187,"transactions":9,"vwap":2245},"2025-08-04",32.753,32.060001,32.61,0.51,{"date":2248,"open":396,"high":2249,"low":2250,"close":2251,"change":727,"percent_change":2252,"volume":187,"transactions":9,"vwap":2251},"2025-08-01",33.063,31.87,32.099998,-3.34,{"date":2254,"open":2255,"high":2206,"low":2255,"close":2256,"change":1673,"percent_change":2257,"volume":187,"transactions":9,"vwap":2256},"2025-07-31",33.07,33.21,-0.87,{"date":2259,"open":1946,"high":1946,"low":1946,"close":1946,"change":2260,"percent_change":2261,"volume":187,"transactions":9,"vwap":1946},"2025-07-30",-0.42,-1.24,{"date":2263,"open":2264,"high":2018,"low":1907,"close":2265,"change":2266,"percent_change":541,"volume":187,"transactions":9,"vwap":2265},"2025-07-29",33.75,33.92,-0.168,{"date":2268,"open":2034,"high":2034,"low":2269,"close":2270,"change":2271,"percent_change":1619,"volume":187,"transactions":9,"vwap":2270},"2025-07-28",33.31,34.088001,-0.132,{"date":2273,"open":2274,"high":2021,"low":396,"close":2021,"change":2275,"percent_change":2276,"volume":187,"transactions":9,"vwap":2021},"2025-07-25",33.029999,0.72,2.15,{"date":2278,"open":2279,"high":2280,"low":1946,"close":1946,"change":2281,"percent_change":856,"volume":187,"transactions":9,"vwap":1946},"2025-07-24",33.61,33.95,-0.75,{"date":2283,"open":1946,"high":2284,"low":1900,"close":2284,"change":2285,"percent_change":2286,"volume":187,"transactions":9,"vwap":2284},"2025-07-23",34.25,-0.45,-1.3,{"date":2288,"open":370,"high":2198,"low":2289,"close":2198,"change":2290,"percent_change":2291,"volume":187,"transactions":9,"vwap":2198},"2025-07-22",33.040001,0.7,2.06,{"date":2293,"open":370,"high":2034,"low":2294,"close":370,"change":227,"percent_change":328,"volume":187,"transactions":9,"vwap":370},"2025-07-21",33.265,{"date":2296,"open":2297,"high":2034,"low":2298,"close":2299,"change":2300,"percent_change":1526,"volume":187,"transactions":9,"vwap":2299},"2025-07-18",33.413,32.74,33.98,0.2,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1701,"percent_change":2307,"volume":187,"transactions":9,"vwap":2306},"2025-07-17",34.43,34.475,33.438,33.78,-1.8,{"date":2309,"open":2264,"high":2310,"low":2264,"close":2205,"change":2311,"percent_change":2312,"volume":187,"transactions":9,"vwap":2205},"2025-07-16",34.77,0.65,1.93,{"date":2314,"open":2315,"high":696,"low":1928,"close":2264,"change":2316,"percent_change":863,"volume":187,"transactions":9,"vwap":2264},"2025-07-15",33.57,-0.5,{"date":2318,"open":2319,"high":2320,"low":1893,"close":2284,"change":2321,"percent_change":2322,"volume":187,"transactions":9,"vwap":2284},"2025-07-14",34.36,34.85,0.57,1.69,{"date":2324,"open":1883,"high":2107,"low":1875,"close":2325,"change":2326,"percent_change":2327,"volume":187,"transactions":9,"vwap":2325},"2025-07-11",33.68,0.562,1.7,{"date":2329,"open":2330,"high":1883,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":187,"transactions":9,"vwap":2332},"2025-07-10",32.9,31.7,33.118,0.128,0.39,{"date":2336,"open":2131,"high":2337,"low":2338,"close":2337,"change":1108,"percent_change":2339,"volume":187,"transactions":9,"vwap":2337},"2025-07-09",32.99,31.75,3.91,{"date":2341,"open":2137,"high":2342,"low":2343,"close":2338,"change":2344,"percent_change":1715,"volume":187,"transactions":9,"vwap":2338},"2025-07-08",31.842,31.425,0.25,{"date":2346,"open":2239,"high":2239,"low":2137,"close":2137,"change":2347,"percent_change":916,"volume":187,"transactions":9,"vwap":2137},"2025-07-07",-0.853,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":37,"volume":187,"transactions":9,"vwap":2352},"2025-07-03",30.7,32.8,32.353,0.186,{"date":2355,"open":2350,"high":1862,"low":2350,"close":2356,"change":2357,"percent_change":2358,"volume":187,"transactions":9,"vwap":2356},"2025-07-02",32.167,1.257,4.07,{"date":2360,"open":1826,"high":2130,"low":2361,"close":2362,"change":1493,"percent_change":2363,"volume":187,"transactions":9,"vwap":2362},"2025-07-01",29.86,30.91,-0.9,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2366,"change":2369,"percent_change":2370,"volume":187,"transactions":9,"vwap":2366},"2025-06-30",31.19,31.49,30.786,0.19,0.61,{"date":2372,"open":2373,"high":1826,"low":2374,"close":1826,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":1826},"2025-06-27",30.98,30.614,{"date":2376,"open":2377,"high":1826,"low":1812,"close":1826,"change":2378,"percent_change":2379,"volume":187,"transactions":9,"vwap":1826},"2025-06-26",30.99,-0.53,-1.68,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2370,"percent_change":479,"volume":187,"transactions":9,"vwap":2385},"2025-06-25",30.488,31.636,30.125,31.53,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":1666,"volume":187,"transactions":9,"vwap":2389},"2025-06-24",30.134,30.92,30.049999,1.143,{"date":2393,"open":1814,"high":2394,"low":2395,"close":2396,"change":793,"percent_change":2109,"volume":187,"transactions":9,"vwap":2396},"2025-06-23",29.84,28.45,29.777,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2143,"volume":187,"transactions":9,"vwap":2401},"2025-06-20",30.25,29.26,29.31,-0.37,{"date":2404,"open":1814,"high":2405,"low":1814,"close":2406,"change":2407,"percent_change":2408,"volume":187,"transactions":9,"vwap":2406},"2025-06-18",30.39,29.68,0.08,0.27,{"date":2410,"open":1559,"high":1559,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":187,"transactions":9,"vwap":2412},"2025-06-17",29.53,29.6,-1.051,-3.43,{"date":2416,"open":2417,"high":2373,"low":1843,"close":2418,"change":2419,"percent_change":1997,"volume":187,"transactions":9,"vwap":2418},"2025-06-16",30.5,30.651,0.851,{"date":2421,"open":2412,"high":2422,"low":2412,"close":2423,"change":1955,"percent_change":2424,"volume":187,"transactions":9,"vwap":2423},"2025-06-13",30.33,29.8,-2.07,{"date":2426,"open":2427,"high":1826,"low":2427,"close":1821,"change":2428,"percent_change":1962,"volume":187,"transactions":9,"vwap":1821},"2025-06-12",30.2,-0.56,{"date":2430,"open":2431,"high":2377,"low":2432,"close":2377,"change":2344,"percent_change":1282,"volume":187,"transactions":9,"vwap":2377},"2025-06-11",30.75,30.55,{"date":2434,"open":2417,"high":2431,"low":1561,"close":2435,"change":2436,"percent_change":2437,"volume":187,"transactions":9,"vwap":2435},"2025-06-10",30.74,0.56,1.86,{"date":2439,"open":1814,"high":2431,"low":1814,"close":2440,"change":2236,"percent_change":2441,"volume":187,"transactions":9,"vwap":2440},"2025-06-09",30.18,3.89,{"date":2443,"open":2444,"high":2444,"low":2445,"close":1522,"change":2108,"percent_change":2437,"volume":187,"transactions":9,"vwap":1522},"2025-06-06",29.49,28.975,{"date":2447,"open":1607,"high":1600,"low":2448,"close":2448,"change":2126,"percent_change":999,"volume":187,"transactions":9,"vwap":2448},"2025-06-05",28.52,{"date":2450,"open":2451,"high":1814,"low":2452,"close":2452,"change":1902,"percent_change":896,"volume":187,"transactions":9,"vwap":2452},"2025-06-04",29.478,29.37,{"date":2454,"open":2455,"high":1573,"low":2455,"close":1814,"change":1526,"percent_change":2456,"volume":187,"transactions":9,"vwap":1814},"2025-06-03",29.25,2.04,{"date":2458,"open":1572,"high":1572,"low":2459,"close":1490,"change":2460,"percent_change":1576,"volume":187,"transactions":9,"vwap":1490},"2025-06-02",28.79,-0.196,{"date":2462,"open":2455,"high":2444,"low":258,"close":2463,"change":2464,"percent_change":541,"volume":187,"transactions":9,"vwap":2463},"2025-05-30",29.106,-0.144,{"date":2466,"open":1546,"high":1546,"low":2467,"close":2455,"change":2468,"percent_change":394,"volume":187,"transactions":9,"vwap":2455},"2025-05-29",29.08,-0.806,{"date":2470,"open":2471,"high":2472,"low":1599,"close":2473,"change":2474,"percent_change":2475,"volume":187,"transactions":9,"vwap":2473},"2025-05-28",30.373,30.59,30.056,-0.744,-2.42,{"date":2477,"open":2417,"high":1537,"low":2478,"close":1537,"change":1006,"percent_change":2479,"volume":187,"transactions":9,"vwap":1537},"2025-05-27",30.4,1.99,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2427,"change":2281,"percent_change":2475,"volume":187,"transactions":9,"vwap":2427},"2025-05-23",30.57,29.82,{"date":2485,"open":2478,"high":2137,"low":2478,"close":2486,"change":2370,"percent_change":2487,"volume":187,"transactions":9,"vwap":2486},"2025-05-22",30.95,2.01,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":187,"transactions":9,"vwap":2493},"2025-05-21",30.85,30.9,29.85,30.34,-0.16,-0.52,{"date":2497,"open":2498,"high":2499,"low":1705,"close":2417,"change":975,"percent_change":2500,"volume":187,"transactions":9,"vwap":2417},"2025-05-20",29.83,30.798,0.03,{"date":2502,"open":2503,"high":1600,"low":2504,"close":1600,"change":2505,"percent_change":1067,"volume":187,"transactions":9,"vwap":1600},"2025-05-19",29.656,29.54,0.816,{"date":2507,"open":1529,"high":463,"low":1710,"close":2508,"change":2509,"percent_change":2407,"volume":187,"transactions":9,"vwap":2508},"2025-05-16",29.674,0.024,{"date":2511,"open":1814,"high":2512,"low":1814,"close":1566,"change":412,"percent_change":2076,"volume":187,"transactions":9,"vwap":1566},"2025-05-15",29.75,{"date":2514,"open":2427,"high":2427,"low":2515,"close":2516,"change":81,"percent_change":2517,"volume":187,"transactions":9,"vwap":2516},"2025-05-14",29.16,29.61,-2.6,{"date":2519,"open":1814,"high":2478,"low":2520,"close":2478,"change":2521,"percent_change":2522,"volume":187,"transactions":9,"vwap":2478},"2025-05-13",29.4,0.44,1.47,{"date":2524,"open":463,"high":463,"low":258,"close":2525,"change":2526,"percent_change":2275,"volume":187,"transactions":9,"vwap":2525},"2025-05-12",29.96,0.215,{"date":2528,"open":1608,"high":2529,"low":1608,"close":2529,"change":2530,"percent_change":2531,"volume":187,"transactions":9,"vwap":2529},"2025-05-09",29.745,0.725,2.5,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":1309,"percent_change":2537,"volume":187,"transactions":9,"vwap":2536},"2025-05-08",28.34,29.11,29.02,3.13,{"date":2539,"open":1706,"high":2540,"low":1663,"close":1685,"change":1639,"percent_change":1686,"volume":187,"transactions":9,"vwap":1685},"2025-05-07",28.41,{"date":2542,"open":1671,"high":230,"low":2543,"close":282,"change":2544,"percent_change":2235,"volume":187,"transactions":9,"vwap":282},"2025-05-06",26.72,0.1,{"date":2546,"open":272,"high":2547,"low":2548,"close":272,"change":1576,"percent_change":2549,"volume":187,"transactions":9,"vwap":272},"2025-05-05",27.608,27.3,-2.38,{"date":2551,"open":1689,"high":1572,"low":230,"close":1649,"change":1902,"percent_change":2552,"volume":187,"transactions":9,"vwap":1649},"2025-05-02",-0.46,{"date":2554,"open":2555,"high":2555,"low":2556,"close":1689,"change":877,"percent_change":2108,"volume":187,"transactions":9,"vwap":1689},"2025-05-01",29.23,28.26,{"date":2558,"open":2559,"high":1677,"low":2560,"close":1677,"change":540,"percent_change":151,"volume":187,"transactions":9,"vwap":1677},"2025-04-30",27.87,27.422,{"date":2562,"open":1689,"high":1491,"low":2563,"close":1738,"change":1902,"percent_change":2552,"volume":187,"transactions":9,"vwap":1738},"2025-04-29",28.225,{"date":2565,"open":230,"high":2566,"low":1684,"close":2566,"change":2077,"percent_change":1164,"volume":187,"transactions":9,"vwap":2566},"2025-04-28",28.38,{"date":181,"open":1738,"high":2568,"low":2569,"close":1616,"change":2030,"percent_change":2570,"volume":187,"transactions":9,"vwap":1616},28.49,27.8,-0.96]