[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OILT":3,"homepage-market-summary":28,"stock-historical-OILT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OILT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TEXAS CAPITAL TX OIL ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3806,0.7456,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},31.32,31.5,31,0.32,1.03,596.411,34.32,21.45,4674.9752772,76.7,698,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":66,"sparkline":74,"date":38},"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":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},19.92,4422,1614043.8193,52.9,"2025-04-23",[183,186,195,204,214,223,232,240,249,258,266,276,285,295,304,315,325,334,343,352,362,371,380,390,400,409,418,427,435,445,454,464,475,485,494,502,510,521,530,539,549,557,564,574,584,595,604,613,623,632,642,650,658,668,678,687,695,704,711,721,729,737,744,752,758,765,773,778,784,791,798,803,810,817,823,832,840,847,856,863,868,876,884,890,896,902,909,916,925,933,937,944,952,960,968,976,983,992,999,1007,1014,1022,1030,1035,1044,1050,1059,1065,1073,1077,1084,1089,1096,1102,1111,1117,1124,1131,1140,1147,1156,1163,1168,1175,1183,1190,1196,1205,1214,1222,1230,1237,1246,1253,1260,1267,1275,1281,1288,1295,1303,1311,1318,1325,1329,1338,1346,1354,1362,1369,1376,1384,1391,1398,1404,1409,1415,1423,1431,1437,1443,1451,1457,1464,1472,1479,1485,1490,1496,1500,1508,1517,1524,1532,1540,1547,1554,1562,1569,1575,1581,1588,1595,1600,1607,1612,1620,1626,1632,1639,1646,1654,1661,1668,1674,1680,1686,1693,1698,1706,1712,1719,1723,1728,1735,1741,1748,1755,1761,1767,1772,1778,1785,1792,1798,1804,1808,1814,1821,1826,1832,1838,1843,1850,1856,1860,1866,1872,1876,1881,1889,1897,1904,1910,1916,1923,1928,1933,1939,1946,1952,1960,1968,1973,1979,1986,1992,1999,2006,2012,2016,2023,2028,2033,2041,2049,2055,2061,2067,2074,2079,2083,2090,2095,2099,2107,2112,2117,2121,2126,2134,2139,2146,2151,2157,2163,2171,2176,2183,2187,2190,2196,2202,2208,2214,2219,2225,2230,2234,2240,2246,2250,2254,2258,2263,2268,2275,2279,2284,2291,2296,2301,2304,2309,2314,2318,2322,2329,2335,2339,2348,2352,2355,2360,2365,2372,2377,2383,2388,2393,2398,2405,2410,2416,2421,2427,2433,2438,2444,2451,2456,2461,2466,2472,2477,2483,2489,2496,2502,2508,2514,2519,2526,2533,2539,2544,2549,2557,2562,2567,2571,2577,2584,2589,2596,2601,2609,2616,2620,2628,2635,2638,2641,2646,2652],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},53,31.3408,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",30.68,31.08,-0.13,-0.42,2896.773,68,30.8552,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",30.07,31.13,0.61,2,1652.5077,48,30.5029,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",30.64,30.375,30.52,0.13,0.43,735.1881,55,30.5777,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",30.37,30.39,-0.41,-1.33,970.9411,61,30.4479,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",31.16,30.8,-0.09,-0.29,1886.7951,67,31.0186,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",30.89,-0.79,-2.49,726.1141,50,30.9732,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":212,"vwap":248},"2026-09-24",31.86,31.63,31.68,0.21,0.67,2420.6727,31.7219,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":230,"vwap":257},"2026-09-23",30.24,31.575,31.47,0.39,1.25,2607.4757,31.3785,{"date":259,"open":260,"high":260,"low":189,"close":189,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",31.39,-0.33,-1.05,797.4977,45,31.1935,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",30.77,31.665,31.41,-0.95,-2.94,2747.7308,94,31.4082,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",32.43,32.36,-0.27,-0.83,1477.6907,54,32.4242,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.71,32.46,32.63,0.031,0.1,4259.9353,98,32.566,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",34.05,32.599,-1.6692,-4.87,8580.7335,119,33.4277,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",33.82,34.3,33.805,34.2682,0.9382,2.81,7608.8285,147,34.1482,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":302,"vwap":324},"2026-09-14",33.74,33.99,33.25,33.33,0.0926,0.28,5584.3035,33.6902,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",33.005,33.2374,0.0381,0.11,955.3803,90,33.082,{"date":335,"open":319,"high":319,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",32.8001,33.1993,0.0961,0.29,2191.6243,76,33.0377,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":332,"vwap":351},"2026-09-09",33.345,32.73,33.1032,0.2822,0.86,4585.6683,33.0206,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",32.89,32.76,32.821,0.467,1.44,2829.8263,69,32.8408,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",32.56,32.354,-0.4782,-1.46,1470.8069,77,32.4332,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":332,"vwap":379},"2026-09-03",33.08,33.089,32.8322,-0.3178,-0.96,1564.0913,33.0643,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",32.68,33.22,33.15,0.1953,0.59,963.4437,73,33.0881,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",32.8,32.9547,32.745,0.7415,2.3,852.8097,71,32.8517,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",32.019,32.2132,0.5572,1.76,550.5021,64,32.1529,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",31.945,31.656,-0.1533,-0.48,2896.0241,58,31.6926,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",31.46,31.8093,0.2497,0.79,423.4971,44,31.5063,{"date":428,"open":270,"high":429,"low":270,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":184,"vwap":434},"2026-08-26",31.755,31.5596,-0.2082,-0.66,611.5261,31.5972,{"date":436,"open":437,"high":438,"low":244,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",31.7,31.94,31.7678,-0.5578,-1.73,5766.4989,75,31.8431,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":193,"vwap":453},"2026-08-24",32.47,32.08,32.3256,-0.4543,-1.39,844.338,32.2143,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":360,"vwap":463},"2026-08-21",32.92,32.93,32.7305,32.7799,-0.0149,-0.05,2001.8388,32.8268,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",32.94,33,32.74,32.7948,0.6556,2.04,3836.3378,102,32.8985,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":423,"volume":482,"transactions":483,"vwap":484},"2026-08-19",32.18,32.45,32.09,32.1392,0.2532,2284.0353,82,32.3326,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":116,"volume":491,"transactions":492,"vwap":493},"2026-08-18",31.78,31.886,31.71,0.3772,61362.6533,79,31.8384,{"date":495,"open":189,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":398,"vwap":501},"2026-08-17",31.5088,31.07,0.5557,1.8,1796.8643,31.2283,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":184,"vwap":509},"2026-08-14",30.74,30.9531,0.4209,1.38,776.5163,30.8424,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",30.535,30.555,30.49,30.5322,-0.3051,-0.99,494.1697,60,30.5201,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":416,"vwap":529},"2026-08-12",30.895,30.785,30.8373,-0.0956,-0.31,998.5007,30.8283,{"date":531,"open":532,"high":19,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":238,"vwap":538},"2026-08-11",30.67,30.16,30.9329,0.2301,0.75,831.5327,30.622,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":398,"vwap":548},"2026-08-10",30.315,30.72,30.275,30.7028,1.453,4.97,3017.1697,30.5086,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":227,"volume":554,"transactions":555,"vwap":556},"2026-08-07",28.87,29.2498,-0.0251,1073.1207,47,29.1112,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":200,"volume":561,"transactions":562,"vwap":563},"2026-08-06",29.2749,0.5735,555.2997,52,29.1428,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",29.41,29.4101,28.7014,-0.8618,-2.92,1597.8679,65,29.1519,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":274,"vwap":583},"2026-08-04",29.31,29.6999,29.3099,29.5632,-0.5165,-1.72,3339.3009,29.5587,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",29.87,30.13,29.82,30.0797,-0.3626,-1.19,3196.0569,89,30.0271,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",30.01,30.4423,0.4552,1.52,1895.1439,110,30.1555,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":360,"vwap":612},"2026-07-30",29.9,29.9871,29.6744,0.0909,0.3,1331.0039,29.7733,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",30.02,29.575,29.8962,1.1128,3.87,2119.8459,74,29.8182,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",29.43,28.7834,-0.4292,-1.47,1015.4829,84,28.6146,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",29.65,29.9117,29.2126,-1.1541,-3.8,7272.8839,88,29.7361,{"date":643,"open":217,"high":217,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",30.3667,-0.0353,-0.12,752.4829,56,30.4774,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":158,"volume":656,"transactions":640,"vwap":657},"2026-07-23",30.755,30.889,30.402,0.166,3910.4499,30.7573,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",30,30.38,30.236,0.5306,1.79,5805.4829,81,30.246,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",29.48,29.7054,29.45,0.4822,1.65,770.6706,39,29.4923,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":369,"vwap":686},"2026-07-20",29.01,29.2232,28.89,-0.0076,-0.03,2412.0326,29.101,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":405,"volume":693,"transactions":572,"vwap":694},"2026-07-17",29.21,29.2308,28.92,0.5056,1705.4987,29.0343,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":158,"volume":701,"transactions":702,"vwap":703},"2026-07-16",28.7809,28.8001,28.7252,0.156,851.0467,57,28.7948,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":227,"volume":708,"transactions":709,"vwap":710},"2026-07-15",28.5692,-0.0245,301.9577,42,28.4806,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":388,"vwap":720},"2026-07-14",28.67,28.77,28.36,28.5937,-0.053,-0.19,2327.8977,28.543,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":640,"vwap":728},"2026-07-13",28.25,28.6467,0.9377,3.38,2955.0388,28.5576,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-07-10",27.53,27.709,27.5,0.007,0.03,1200,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",27.81,27.702,-0.594,-2.1,1600,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",28.5,27.93,28.296,0.418,1.5,4600,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":736,"transactions":9,"vwap":755},"2026-07-07",27.42,27.878,1.021,3.8,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",27,26.857,-0.093,-0.35,3700,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",26.98,26.88,26.95,0.294,1.1,500,{"date":774,"open":767,"high":767,"low":775,"close":775,"change":776,"percent_change":367,"volume":777,"transactions":9,"vwap":775},"2026-07-01",26.656,-0.396,7800,{"date":779,"open":780,"high":754,"low":781,"close":781,"change":782,"percent_change":432,"volume":783,"transactions":9,"vwap":781},"2026-06-30",27.37,27.052,-0.179,9300,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":432,"volume":790,"transactions":9,"vwap":788},"2026-06-29",27.45,27.59,27.231,-0.182,1400,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":736,"transactions":9,"vwap":794},"2026-06-26",27.331,27.413,27.325,-0.322,-1.16,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":734,"percent_change":735,"volume":802,"transactions":9,"vwap":801},"2026-06-25",27.46,27.735,3000,{"date":804,"open":805,"high":806,"low":733,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",27.61,27.728,-0.584,-2.06,4200,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":95,"volume":816,"transactions":9,"vwap":814},"2026-06-23",28.061001,28.33,28.312,0.143,800,{"date":818,"open":747,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":743,"transactions":9,"vwap":819},"2026-06-22",28.169,27.92,0.526,1.9,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",27.561,27.73,27.56,27.643,-0.599,-2.12,8700,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",28.428,28.485,28.242,-0.245,-0.86,2000,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":743,"transactions":9,"vwap":843},"2026-06-16",28.43,28.487,28.381,-0.241,-0.84,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",28.88,28.98,28.71,28.728,-1.082,-3.63,3500,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",30.08,29.81,0.16,0.54,5500,{"date":864,"open":865,"high":865,"low":634,"close":634,"change":866,"percent_change":867,"volume":772,"transactions":9,"vwap":634},"2026-06-11",30.48,-0.728,-2.4,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",29.88,30.6,30.378,0.752,2.54,2200,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-09",29.625,29.626,29.33,-0.627,-2.07,1300,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",30.253,0.443,1.49,400,{"date":891,"open":543,"high":892,"low":859,"close":859,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":859},"2026-06-05",30.405,-0.884,-2.88,4700,{"date":897,"open":208,"high":898,"low":208,"close":899,"change":900,"percent_change":901,"volume":816,"transactions":9,"vwap":899},"2026-06-04",30.75,30.694,-0.238,-0.77,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",30.7,30.932,0.529,1.74,900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":121,"volume":915,"transactions":9,"vwap":913},"2026-06-02",30.325,30.5,30.403,0.272,1100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",30.305,30.415,30.09,30.131,0.83,2.83,3400,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",29.52,29.15,29.301,-0.262,-0.89,2900,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":209,"volume":816,"transactions":9,"vwap":935},"2026-05-28",29.563,0.038,{"date":938,"open":670,"high":939,"low":670,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-27",29.8,29.525,-0.569,-1.89,2500,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",30.84,30.051001,30.094,-1.071,-3.44,1700,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",30.95,31.24,31.165,0.015,0.05,1900,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",31.57,31.101,31.15,-0.541,-1.71,4100,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",32.48,32.53,31.691,-0.691,-2.13,2600,{"date":977,"open":978,"high":447,"low":979,"close":980,"change":981,"percent_change":982,"volume":875,"transactions":9,"vwap":980},"2026-05-19",31.98,31.965,32.382,0.452,1.42,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-18",31.45,31.96,31.335,31.93,0.398,1.26,5900,{"date":993,"open":198,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-05-15",31.532,31.12,0.974,3.19,5400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":932,"transactions":9,"vwap":1004},"2026-05-14",30.62,30.715,30.44,30.558,0.094,0.31,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":790,"transactions":9,"vwap":1010},"2026-05-13",30.4,30.464,30.23,-0.189,-0.62,{"date":1015,"open":1016,"high":1017,"low":216,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",30.41,30.769,30.653,0.33,1.09,3600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-05-11",30.1,30.323,30.030001,0.775,2.62,6700,{"date":1031,"open":588,"high":588,"low":1032,"close":1033,"change":228,"percent_change":1034,"volume":883,"transactions":9,"vwap":1033},"2026-05-08",29.5,29.548,-0.97,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",29.85,29.935,29.36,29.838,-0.717,-2.35,5200,{"date":1045,"open":1046,"high":964,"low":865,"close":513,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":513},"2026-05-06",30.97,-1.739,-5.38,11100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",32.28,32.559,32.14,32.294,-0.186,-0.57,5800,{"date":1060,"open":1061,"high":970,"low":988,"close":970,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":970},"2026-05-04",32,0.608,1.91,19800,{"date":1066,"open":1067,"high":1068,"low":225,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",31.76,31.92,31.872,-0.387,-1.2,5100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":330,"percent_change":80,"volume":1043,"transactions":9,"vwap":1076},"2026-04-30",31.33,32.259,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",31.539,32.149,0.91,2.91,8400,{"date":1085,"open":198,"high":1086,"low":497,"close":1087,"change":1088,"percent_change":822,"volume":855,"transactions":9,"vwap":1087},"2026-04-28",31.31,31.239,0.582,{"date":1090,"open":912,"high":1091,"low":912,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",30.99,30.657,0.158,0.52,7700,{"date":1097,"open":1098,"high":1001,"low":1099,"close":1100,"change":1101,"percent_change":1071,"volume":1021,"transactions":9,"vwap":1100},"2026-04-24",30.47,30.295,30.499,-0.37,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",30.88,30.92,30.65,30.869,0.348,1.14,6600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":915,"transactions":9,"vwap":1114},"2026-04-22",30.33,30.521,0.421,1.4,{"date":1118,"open":1119,"high":1011,"low":1120,"close":1024,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1024},"2026-04-21",29.59,29.38,0.751,2.56,12300,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1094,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",29.2,29.6,29.349,0.152,15500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",28.79,29.23,28.28,29.197,-1.258,-4.13,7100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",29.98,30.455,0.594,1.99,3900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",29.69,30.049999,29.62,29.861,-0.16,-0.53,7000,{"date":1157,"open":226,"high":226,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",29.899,30.021,-0.955,-3.08,18700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":957,"percent_change":958,"volume":1155,"transactions":9,"vwap":1167},"2026-04-13",31.49,30.805,30.976,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":883,"transactions":9,"vwap":1172},"2026-04-10",30.81,31.014999,30.961,-0.044,-0.14,{"date":1176,"open":1177,"high":1178,"low":1091,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",31.17,31.77,31.0049992,-0.231,-0.74,11200,{"date":1184,"open":1185,"high":955,"low":1032,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",30.040001,31.236,-1.593,-4.85,18000,{"date":1191,"open":289,"high":1192,"low":289,"close":1193,"change":1194,"percent_change":1195,"volume":967,"transactions":9,"vwap":1193},"2026-04-07",32.99,32.829,0.262,0.8,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-06",32.41,32.62,32.34,32.567,0.083,0.26,7300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-02",32.79,33.007,32.217,32.484,0.617,1.94,18800,{"date":1215,"open":1054,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-01",32.67,31.61,31.867,-1.231,-3.72,35400,{"date":1223,"open":1224,"high":1225,"low":288,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",33.75,34.09,33.098,-0.566,-1.68,26700,{"date":1231,"open":23,"high":23,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",33.5,33.664,-0.204,-0.6,20600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",33.69,33.97,33.55,33.868,0.463,1.39,45200,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":822,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",32.9,33.6,33.405,0.623,17500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",32.17,32.782,0.216,0.66,8900,{"date":1261,"open":1262,"high":467,"low":1263,"close":294,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":294},"2026-03-24",32.29,32.255,0.843,2.66,17900,{"date":1268,"open":1269,"high":978,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",31.51,31.2,31.723,-0.217,-0.68,22900,{"date":1276,"open":1277,"high":279,"low":1277,"close":438,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":438},"2026-03-20",31.64,0.392,1.24,20000,{"date":1282,"open":18,"high":1283,"low":18,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",31.879,31.548,0.358,1.15,20400,{"date":1289,"open":954,"high":1290,"low":954,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-18",31.25,31.19,0.323,1.05,10300,{"date":1296,"open":1091,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",31.040001,30.55,30.867,0.411,1.35,15000,{"date":1304,"open":1305,"high":1306,"low":1150,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",30.57,30.61,30.456,0.062,0.2,17400,{"date":1312,"open":1313,"high":1314,"low":1037,"close":1315,"change":1316,"percent_change":1317,"volume":1139,"transactions":9,"vwap":1315},"2026-03-13",30.2,30.42,30.394,0.299,0.99,{"date":1319,"open":1313,"high":661,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",29.795,30.094999,0.475,1.6,12400,{"date":1326,"open":1327,"high":1151,"low":1327,"close":1151,"change":1027,"percent_change":1328,"volume":1058,"transactions":9,"vwap":1151},"2026-03-11",29.08,2.69,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",29.27,29.39,28.54,28.845,-0.726,-2.46,13100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-09",30.29,29.534,29.571,0.122,0.41,21600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",30.059999,29.29,29.449,0.188,0.64,16400,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-05",29.02,29.42,29.261,0.376,1.3,11300,{"date":1363,"open":714,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":958,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",28.94,28.14,28.885,0.013,7900,{"date":1370,"open":660,"high":660,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",28.8,28.872,-0.313,-1.07,10000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",32.5,28.76,29.185,0.873,3.08,27000,{"date":1385,"open":739,"high":1386,"low":1387,"close":814,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":814},"2026-02-27",28.349,27.6,0.927,3.39,4000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1344,"volume":967,"transactions":9,"vwap":1396},"2026-02-26",26.86,27.55,26.661,27.385,0.111,{"date":1399,"open":733,"high":733,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":839,"transactions":9,"vwap":1401},"2026-02-25",27.014999,27.274,-0.281,-1.02,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1101,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",27.555,-0.102,300,{"date":1410,"open":1411,"high":826,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":915,"transactions":9,"vwap":1412},"2026-02-23",27.63,27.657,-0.23,-0.82,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":809,"transactions":9,"vwap":1420},"2026-02-20",27.95,28,27.65,27.887,-0.055,-0.2,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-19",27.84,28.22,27.942,0.527,1.92,2800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1382,"volume":855,"transactions":9,"vwap":1434},"2026-02-18",27.040001,27.415,26.11,0.819,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":591,"volume":1072,"transactions":9,"vwap":1440},"2026-02-17",26.5,26.596,25.84,-0.321,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":959,"transactions":9,"vwap":1448},"2026-02-13",26.97,26.99,26.85,26.917,0.408,1.54,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":175,"transactions":9,"vwap":1454},"2026-02-12",26.6,26.509,-0.758,-2.78,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":175,"transactions":9,"vwap":1460},"2026-02-11",27.16,27.267,27.14,0.76,2.87,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1390,"transactions":9,"vwap":1469},"2026-02-10",26.42,26.52,26.4,26.507,-0.232,-0.87,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":943,"transactions":9,"vwap":1476},"2026-02-09",26.46,26.78,26.739,0.206,0.78,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1195,"percent_change":1484,"volume":883,"transactions":9,"vwap":1482},"2026-02-06",26.529,26.533,26.341,3.11,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1042,"volume":772,"transactions":9,"vwap":1488},"2026-02-05",25.96,25.733,-0.618,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1082,"volume":1495,"transactions":9,"vwap":1493},"2026-02-04",25.73,26.351,0.746,2700,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1265,"volume":889,"transactions":9,"vwap":1498},"2026-02-03",25.605,0.664,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":915,"transactions":9,"vwap":1505},"2026-02-02",24.97,25.02,24.85,24.941,-0.563,-2.21,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-30",25.32,25.57,25.255,25.504,0.235,0.93,5000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1244,"volume":1523,"transactions":9,"vwap":1521},"2026-01-29",25.49,25.55,25.269,0.346,2400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":790,"transactions":9,"vwap":1529},"2026-01-28",24.93,24.975,24.825,24.923,0.18,0.73,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1535},"2026-01-27",24.469,24.743,24.435,0.403,1.66,4400,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":883,"transactions":9,"vwap":1544},"2026-01-26",24.6,24.15,24.34,0.145,0.6,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1072,"transactions":9,"vwap":1551},"2026-01-23",24.12,24.425,24.195,0.23,0.96,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1557},"2026-01-22",23.83,23.965,23.795,-0.092,-0.38,700,{"date":1563,"open":1564,"high":1549,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":802,"transactions":9,"vwap":1566},"2026-01-21",24.073,23.93,24.056999,0.647,2.76,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":901,"volume":1430,"transactions":9,"vwap":1573},"2026-01-20",23.62,23.78,23.41,-0.181,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":111,"volume":816,"transactions":9,"vwap":1579},"2026-01-16",23.695,23.565,23.591,-0.039,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":915,"transactions":9,"vwap":1585},"2026-01-15",23.58,23.733,23.63,-0.379,-1.58,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":943,"transactions":9,"vwap":1592},"2026-01-14",24.19,24.455,24.0090008,0.523,2.23,{"date":1596,"open":1583,"high":1583,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":772,"transactions":9,"vwap":1597},"2026-01-13",23.486,0.385,1.67,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":915,"transactions":9,"vwap":1604},"2026-01-12",23.165,23.21,23.101,-0.005,-0.02,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":218,"volume":908,"transactions":9,"vwap":1610},"2026-01-09",23.145,23.106,-0.095,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1523,"transactions":9,"vwap":1617},"2026-01-08",22.43,23.398,22.41,23.201,0.936,4.2,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":743,"transactions":9,"vwap":1623},"2026-01-07",22.72,22.265,-0.507,-2.23,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":875,"transactions":9,"vwap":1629},"2026-01-06",23.18,22.772,-0.568,-2.43,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":901,"volume":1638,"transactions":9,"vwap":1636},"2026-01-05",24.17,22.63,23.34,-0.18,9100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-02",22.99,23.52,0.534,2.32,8100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":743,"transactions":9,"vwap":1651},"2025-12-31",23.049999,23.1,22.95,22.986,-0.148,-0.64,{"date":1655,"open":1649,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1656},"2025-12-30",23.134,23.035,0.371,1.63,3100,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":81,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",22.56,22.81,22.763,0.032,6000,{"date":1669,"open":1622,"high":1670,"low":1635,"close":1671,"change":1672,"percent_change":432,"volume":1673,"transactions":9,"vwap":1671},"2025-12-26",22.74,22.731,-0.15,1800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":461,"percent_change":1679,"volume":175,"transactions":9,"vwap":1678},"2025-12-24",22.895,22.979,22.881,-0.22,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":106,"volume":1685,"transactions":9,"vwap":1683},"2025-12-23",22.79,22.931,0.054,1500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":990,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",22.98,23.08,22.877,0.284,3800,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1309,"volume":1673,"transactions":9,"vwap":1696},"2025-12-19",22.73,22.593,0.046,{"date":1699,"open":1700,"high":1688,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-18",22.976,22.54,22.547,-0.67,-2.89,2300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":855,"transactions":9,"vwap":1709},"2025-12-17",22.779,23.217,0.725,3.22,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":883,"transactions":9,"vwap":1716},"2025-12-16",22.762,22.45,22.492,-0.881,-3.77,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1587,"volume":1408,"transactions":9,"vwap":1721},"2025-12-15",23.373,-0.376,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1413,"volume":1727,"transactions":9,"vwap":1725},"2025-12-12",23.749,-0.054,100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1561,"transactions":9,"vwap":1732},"2025-12-11",24.049999,23.75,23.803,-0.364,-1.51,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":802,"transactions":9,"vwap":1738},"2025-12-10",23.92,24.167,0.194,0.81,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":106,"volume":1747,"transactions":9,"vwap":1745},"2025-12-09",23.945,24,23.973,0.057,5300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1685,"transactions":9,"vwap":1752},"2025-12-08",24.059999,24.221,23.916,-0.348,-1.43,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":790,"transactions":9,"vwap":1758},"2025-12-05",24.64,24.264,0.022,0.09,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1203,"volume":743,"transactions":9,"vwap":1765},"2025-12-04",24.261,24.27,24.242,0.063,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":396,"volume":1660,"transactions":9,"vwap":1770},"2025-12-03",23.99,24.179,0.543,{"date":1773,"open":1774,"high":1774,"low":1585,"close":1775,"change":1776,"percent_change":1777,"volume":889,"transactions":9,"vwap":1775},"2025-12-02",23.76,23.636,-0.219,-0.92,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":932,"transactions":9,"vwap":1782},"2025-12-01",23.46,23.89,23.855,0.266,1.13,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-28",23.55,23.589,0.338,1.45,200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":255,"volume":1523,"transactions":9,"vwap":1796},"2025-11-26",23,23.324,23.251,0.286,{"date":1799,"open":1800,"high":1688,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":736,"transactions":9,"vwap":1801},"2025-11-25",22.671,22.965,-0.142,-0.61,{"date":1805,"open":1648,"high":1806,"low":1648,"close":1806,"change":1807,"percent_change":21,"volume":790,"transactions":9,"vwap":1806},"2025-11-24",23.107,0.236,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":339,"volume":951,"transactions":9,"vwap":1811},"2025-11-21",22.84,22.871,22.83,0.066,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":816,"transactions":9,"vwap":1818},"2025-11-20",23.3,23.6,22.805,-0.239,-1.04,{"date":1822,"open":1682,"high":1648,"low":1682,"close":1823,"change":1824,"percent_change":1825,"volume":816,"transactions":9,"vwap":1823},"2025-11-19",23.044001,-0.258,-1.11,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":772,"transactions":9,"vwap":1829},"2025-11-18",22.9,23.302,0.309,1.34,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1408,"transactions":9,"vwap":1835},"2025-11-17",23.304,22.993,-0.464,-1.98,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1727,"transactions":9,"vwap":1840},"2025-11-14",23.457,0.387,1.68,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":136,"volume":1660,"transactions":9,"vwap":1848},"2025-11-13",23.141,23.28,23.02,23.07,0.105,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1801,"change":1854,"percent_change":1855,"volume":1021,"transactions":9,"vwap":1801},"2025-11-12",23.216,22.91,-0.355,-1.52,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":199,"percent_change":1328,"volume":1561,"transactions":9,"vwap":1859},"2025-11-11",23.414,23.32,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1408,"transactions":9,"vwap":1863},"2025-11-10",22.64,22.71,0.265,1.18,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":44,"percent_change":1871,"volume":751,"transactions":9,"vwap":1869},"2025-11-07",22.31,22.445,22.02,2.19,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":664,"volume":1727,"transactions":9,"vwap":1874},"2025-11-06",21.965,0.386,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":889,"transactions":9,"vwap":1878},"2025-11-05",21.579,-0.149,-0.69,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",21.73,21.698,21.728,-0.267,-1.21,600,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-03",22.1,21.64,21.995,-0.109,-0.49,7500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":883,"transactions":9,"vwap":1900},"2025-10-31",22.059999,22.104,21.93,0.297,1.36,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":261,"volume":743,"transactions":9,"vwap":1908},"2025-10-30",21.806,21.98,21.807,-0.073,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1094,"volume":1539,"transactions":9,"vwap":1914},"2025-10-29",21.86,22.08,21.88,0.113,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":743,"transactions":9,"vwap":1920},"2025-10-28",22.09,21.76,21.767,-0.393,-1.77,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1153,"volume":889,"transactions":9,"vwap":1926},"2025-10-27",22.25,22.16,-0.036,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1402,"percent_change":1932,"volume":915,"transactions":9,"vwap":1931},"2025-10-24",22.5,22.196,-1.25,{"date":1934,"open":1935,"high":1935,"low":1715,"close":1936,"change":1937,"percent_change":1463,"volume":1938,"transactions":9,"vwap":1936},"2025-10-23",22.565,22.477,0.627,4300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1309,"percent_change":1945,"volume":915,"transactions":9,"vwap":1944},"2025-10-22",21.82,21.91,21.65,21.85,0.92,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1943,"change":1950,"percent_change":1951,"volume":790,"transactions":9,"vwap":1943},"2025-10-21",21.63,21.665,-0.045,-0.21,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-20",21.75,21.59,21.695,0.079,0.37,4800,{"date":1961,"open":1962,"high":1963,"low":24,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-17",21.566,21.7,21.616,-0.07,-0.32,8600,{"date":1969,"open":1970,"high":1899,"low":1971,"close":1971,"change":1373,"percent_change":1972,"volume":790,"transactions":9,"vwap":1971},"2025-10-16",21.972,21.686,-1.42,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1422,"volume":967,"transactions":9,"vwap":1977},"2025-10-15",22.28,21.92,21.999,-0.043,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":736,"transactions":9,"vwap":1983},"2025-10-14",21.84,22.204,22.042,-0.224,-1.01,{"date":1987,"open":1988,"high":1989,"low":1944,"close":1989,"change":1990,"percent_change":1991,"volume":943,"transactions":9,"vwap":1989},"2025-10-13",22.045,22.266,0.503,2.31,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":883,"transactions":9,"vwap":1996},"2025-10-10",22.32,22.4,21.763,-1.116,-4.88,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":975,"transactions":9,"vwap":2003},"2025-10-09",23.596,22.82,22.879,-0.442,-1.9,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":280,"volume":175,"transactions":9,"vwap":2010},"2025-10-08",23.16,23.33,23.321,-0.064,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":735,"volume":772,"transactions":9,"vwap":2014},"2025-10-07",23.385,0.006,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":158,"volume":1110,"transactions":9,"vwap":2021},"2025-10-06",23.504,23.514,23.355,23.379,0.129,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1408,"transactions":9,"vwap":2025},"2025-10-03",23.25,0.451,1.98,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":1408,"transactions":9,"vwap":2030},"2025-10-02",22.799,-0.556,-2.38,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2020,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2020},"2025-10-01",23.13,23.37,23.09,0.19,0.82,13700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1602,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1602},"2025-09-30",23.15,23.2,22.92,-0.265,-1.13,3300,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1673,"transactions":9,"vwap":2052},"2025-09-29",23.915,23.43,-0.649,-2.7,{"date":2056,"open":1544,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1094,"volume":2060,"transactions":9,"vwap":2058},"2025-09-26",24.405,24.079,0.125,11400,{"date":2062,"open":1565,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":330,"volume":943,"transactions":9,"vwap":2065},"2025-09-25",23.989,23.9,23.954,0.026,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":816,"transactions":9,"vwap":2071},"2025-09-24",23.948,24.089001,23.928,0.427,1.82,{"date":2075,"open":2076,"high":1781,"low":2077,"close":2077,"change":2078,"percent_change":1212,"volume":831,"transactions":9,"vwap":2077},"2025-09-23",23.708,23.501,0.448,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":1849,"percent_change":136,"volume":908,"transactions":9,"vwap":2082},"2025-09-22",22.778,23.052999,{"date":2084,"open":2085,"high":2086,"low":2045,"close":2087,"change":2088,"percent_change":2089,"volume":1523,"transactions":9,"vwap":2087},"2025-09-19",23.205,23.23,22.948,-0.526,-2.24,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":1895,"volume":915,"transactions":9,"vwap":2093},"2025-09-18",23.377,23.474,-0.115,{"date":2096,"open":1725,"high":1781,"low":1788,"close":1788,"change":2097,"percent_change":72,"volume":2098,"transactions":9,"vwap":1788},"2025-09-17",-0.121,6200,{"date":2100,"open":2101,"high":1731,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-16",23.479,23.455,23.71,0.754,3.28,9900,{"date":2108,"open":2045,"high":2109,"low":2045,"close":2110,"change":1470,"percent_change":2111,"volume":1058,"transactions":9,"vwap":2110},"2025-09-15",23.059999,22.956,-1,{"date":2113,"open":1585,"high":1585,"low":2114,"close":2115,"change":2116,"percent_change":281,"volume":883,"transactions":9,"vwap":2115},"2025-09-12",23.156,23.188,-0.193,{"date":2118,"open":1816,"high":2119,"low":1816,"close":2119,"change":2120,"percent_change":1951,"volume":908,"transactions":9,"vwap":2119},"2025-09-11",23.381,-0.049,{"date":2122,"open":2123,"high":2052,"low":2123,"close":2052,"change":2124,"percent_change":2125,"volume":1673,"transactions":9,"vwap":2052},"2025-09-10",22.7,0.693,3.05,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-09",23.11,23.185,22.737,-0.099,-0.43,6300,{"date":2135,"open":1670,"high":2136,"low":1670,"close":2137,"change":1951,"percent_change":2138,"volume":816,"transactions":9,"vwap":2137},"2025-09-08",22.94,22.836,-0.91,{"date":2140,"open":2141,"high":1642,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":967,"transactions":9,"vwap":2143},"2025-09-05",23.17,22.89,23.046,-0.648,-2.73,{"date":2147,"open":1780,"high":2148,"low":1780,"close":2149,"change":2150,"percent_change":1515,"volume":1523,"transactions":9,"vwap":2149},"2025-09-04",23.799,23.694,0.219,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1692,"transactions":9,"vwap":2154},"2025-09-03",24.22,23.475,-0.874,-3.59,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1083,"transactions":9,"vwap":2160},"2025-09-02",23.95,24.349,0.307,1.28,{"date":2164,"open":2165,"high":2166,"low":1744,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-29",24.01,24.16,24.042,0.059,0.25,5700,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":1784,"volume":743,"transactions":9,"vwap":2174},"2025-08-28",23.8,23.983,0.268,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-27",23.38,23.715,0.396,1.7,6100,{"date":2184,"open":2086,"high":2185,"low":2186,"close":2185,"change":1402,"percent_change":591,"volume":175,"transactions":9,"vwap":2185},"2025-08-26",23.319,23.14,{"date":2188,"open":2043,"high":1817,"low":2043,"close":1817,"change":2189,"percent_change":1244,"volume":1673,"transactions":9,"vwap":1817},"2025-08-25",0.324,{"date":2191,"open":2192,"high":1816,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1959,"transactions":9,"vwap":2193},"2025-08-22",22.62,23.276,0.785,3.49,{"date":2197,"open":2198,"high":2192,"low":2198,"close":2199,"change":2200,"percent_change":88,"volume":2201,"transactions":9,"vwap":2199},"2025-08-21",22.324,22.491,0.049,6900,{"date":2203,"open":1930,"high":1701,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":943,"transactions":9,"vwap":2205},"2025-08-20",22.371,22.442,0.127,0.57,{"date":2209,"open":1930,"high":2210,"low":1925,"close":2211,"change":2212,"percent_change":2213,"volume":1673,"transactions":9,"vwap":2211},"2025-08-19",22.55,22.315,-0.175,-0.78,{"date":2215,"open":1995,"high":1701,"low":1975,"close":2216,"change":2217,"percent_change":2218,"volume":1705,"transactions":9,"vwap":2216},"2025-08-18",22.49,-0.166,-0.73,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2132,"volume":1667,"transactions":9,"vwap":2223},"2025-08-15",22.76,22.85,22.656,-0.098,{"date":2226,"open":1930,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":58,"volume":943,"transactions":9,"vwap":2227},"2025-08-14",22.754,22.455,0.103,{"date":2231,"open":1930,"high":2232,"low":1930,"close":2232,"change":88,"percent_change":2233,"volume":772,"transactions":9,"vwap":2232},"2025-08-13",22.651,0.98,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":1561,"transactions":9,"vwap":2237},"2025-08-12",22.441,22.431,0.393,1.78,{"date":2241,"open":1995,"high":1995,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1058,"transactions":9,"vwap":2243},"2025-08-11",22.0049992,22.038,-0.263,-1.18,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":349,"volume":889,"transactions":9,"vwap":2248},"2025-08-08",22.301,0.191,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":1560,"volume":1727,"transactions":9,"vwap":2252},"2025-08-07",22.11,-0.084,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1056,"percent_change":281,"volume":1888,"transactions":9,"vwap":2257},"2025-08-06",22.66,22.194,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2038,"percent_change":349,"volume":1408,"transactions":9,"vwap":2261},"2025-08-05",22.23,22.38,22.19,{"date":2264,"open":1918,"high":2262,"low":2265,"close":2262,"change":2266,"percent_change":1672,"volume":2267,"transactions":9,"vwap":2262},"2025-08-04",22.07,-0.033,6400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":2274,"volume":1685,"transactions":9,"vwap":2271},"2025-08-01",22.21,22.223,22.18,-0.558,-2.45,{"date":2276,"open":2277,"high":2222,"low":2278,"close":2278,"change":1966,"percent_change":451,"volume":1888,"transactions":9,"vwap":2278},"2025-07-31",22.8,22.781,{"date":2280,"open":2128,"high":2281,"low":1604,"close":1604,"change":2282,"percent_change":2283,"volume":908,"transactions":9,"vwap":1604},"2025-07-30",23.137,-0.415,-1.76,{"date":2285,"open":2286,"high":2287,"low":2035,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-29",23.5,23.516,0.241,1.04,6800,{"date":2292,"open":1846,"high":1846,"low":2293,"close":2294,"change":158,"percent_change":2295,"volume":883,"transactions":9,"vwap":2294},"2025-07-28",23.264,23.275,2.42,{"date":2297,"open":1664,"high":1853,"low":2298,"close":2299,"change":2300,"percent_change":1895,"volume":783,"transactions":9,"vwap":2299},"2025-07-25",22.58,22.725,-0.113,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":1807,"percent_change":2289,"volume":1888,"transactions":9,"vwap":2303},"2025-07-24",22.838,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":499,"volume":790,"transactions":9,"vwap":2307},"2025-07-23",22.36,22.602,0.4,{"date":2310,"open":1944,"high":2311,"low":1944,"close":2311,"change":2312,"percent_change":2313,"volume":1058,"transactions":9,"vwap":2311},"2025-07-22",22.202,0.322,1.47,{"date":2315,"open":2316,"high":2316,"low":1914,"close":1914,"change":2317,"percent_change":797,"volume":1561,"transactions":9,"vwap":1914},"2025-07-21",21.952,-0.256,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":1611,"percent_change":2132,"volume":1660,"transactions":9,"vwap":2321},"2025-07-18",22.61,22.136,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":2328,"volume":875,"transactions":9,"vwap":2325},"2025-07-17",21.928,22.231,21.885,0.325,1.48,{"date":2330,"open":1976,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":175,"transactions":9,"vwap":2332},"2025-07-16",22.011999,21.906,-0.208,-0.94,{"date":2336,"open":1868,"high":1868,"low":2337,"close":2337,"change":941,"percent_change":2338,"volume":1673,"transactions":9,"vwap":2337},"2025-07-15",22.114,-2.51,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-14",22.861,22.864,22.67,22.683,-0.509,-2.19,2100,{"date":2349,"open":1603,"high":2350,"low":2351,"close":2351,"change":2249,"percent_change":922,"volume":790,"transactions":9,"vwap":2351},"2025-07-11",23.27,23.192,{"date":2353,"open":1853,"high":2354,"low":1853,"close":2354,"change":209,"percent_change":2207,"volume":772,"transactions":9,"vwap":2354},"2025-07-10",23.00099945,{"date":2356,"open":1847,"high":2357,"low":1811,"close":1811,"change":2358,"percent_change":2359,"volume":908,"transactions":9,"vwap":1811},"2025-07-09",23.065001,-0.253,-1.09,{"date":2361,"open":2216,"high":2025,"low":2216,"close":2362,"change":2363,"percent_change":2364,"volume":998,"transactions":9,"vwap":2362},"2025-07-08",23.124,1.081,4.9,{"date":2366,"open":2367,"high":2368,"low":1942,"close":2369,"change":2370,"percent_change":2371,"volume":2201,"transactions":9,"vwap":2369},"2025-07-07",22.33,22.44,22.042999,-0.437,-1.94,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":646,"volume":1888,"transactions":9,"vwap":2375},"2025-07-03",22.57,22.48,-0.027,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1658,"percent_change":1842,"volume":951,"transactions":9,"vwap":2382},"2025-07-02",22.342,22.523,22.245,22.507,{"date":2384,"open":1883,"high":2385,"low":2386,"close":2321,"change":1115,"percent_change":1212,"volume":2387,"transactions":9,"vwap":2321},"2025-07-01",22.22,21.645,14500,{"date":2389,"open":2390,"high":1981,"low":2391,"close":2391,"change":2392,"percent_change":1403,"volume":883,"transactions":9,"vwap":2391},"2025-06-30",21.81,21.715,-0.223,{"date":2394,"open":2395,"high":1918,"low":1954,"close":2396,"change":2397,"percent_change":718,"volume":1139,"transactions":9,"vwap":2396},"2025-06-27",22.049999,21.938,-0.041,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":610,"volume":2404,"transactions":9,"vwap":2402},"2025-06-26",21.78,22.049,21.979,0.065,9200,{"date":2406,"open":2407,"high":2407,"low":1942,"close":2408,"change":2409,"percent_change":1374,"volume":1673,"transactions":9,"vwap":2408},"2025-06-25",21.978,21.914,-0.236,{"date":2411,"open":2262,"high":1995,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1095,"transactions":9,"vwap":2413},"2025-06-24",22.070999,22.15,-0.47,-2.08,{"date":2417,"open":1565,"high":1565,"low":2374,"close":2192,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2192},"2025-06-23",-0.938,-3.98,9700,{"date":2422,"open":2052,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1019,"volume":924,"transactions":9,"vwap":2425},"2025-06-20",23.625,23.425,23.558,0.078,{"date":2428,"open":2429,"high":1744,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":932,"transactions":9,"vwap":2430},"2025-06-18",23.86,23.48,-0.26,-1.1,{"date":2434,"open":2103,"high":2435,"low":2103,"close":2436,"change":322,"percent_change":2437,"volume":736,"transactions":9,"vwap":2436},"2025-06-17",23.979,23.74,1.19,{"date":2439,"open":1585,"high":2440,"low":2441,"close":1780,"change":2442,"percent_change":2443,"volume":1692,"transactions":9,"vwap":1780},"2025-06-16",23.72,23.24,-0.311,-1.31,{"date":2445,"open":2446,"high":2446,"low":2102,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-13",23.98,23.771,0.736,3.2,18100,{"date":2452,"open":2453,"high":1657,"low":2453,"close":1657,"change":2454,"percent_change":2455,"volume":736,"transactions":9,"vwap":1657},"2025-06-12",22.865,0.148,0.65,{"date":2457,"open":2192,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":1991,"volume":1029,"transactions":9,"vwap":2458},"2025-06-11",22.887,22.42,0.517,{"date":2462,"open":2463,"high":2320,"low":2464,"close":2464,"change":1449,"percent_change":2465,"volume":959,"transactions":9,"vwap":2464},"2025-06-10",22.52,22.37,1.86,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1286,"volume":883,"transactions":9,"vwap":2470},"2025-06-09",23.88,21.739,21.962,0.249,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":1568,"volume":1888,"transactions":9,"vwap":2475},"2025-06-06",21.621,21.713,0.584,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1888,"transactions":9,"vwap":2480},"2025-06-05",21.309,21.129,-0.11,-0.52,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":772,"transactions":9,"vwap":2486},"2025-06-04",21.83,21.239,-0.419,-1.93,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":2495,"volume":883,"transactions":9,"vwap":2493},"2025-06-03",21.15,21.71,21.658,0.645,3.07,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1789,"percent_change":1659,"volume":1029,"transactions":9,"vwap":2501},"2025-06-02",21.1,21.17,21.01,21.013,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2443,"volume":908,"transactions":9,"vwap":2506},"2025-05-30",20.79,20.585,20.675,-0.274,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":861,"volume":1561,"transactions":9,"vwap":2512},"2025-05-29",20.85,20.95,20.949,0.112,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":1985,"volume":1408,"transactions":9,"vwap":2517},"2025-05-28",20.99,20.837,-0.213,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-27",20.81,21.049999,0.269,1.29,7200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1552,"volume":1430,"transactions":9,"vwap":2531},"2025-05-23",20.7,20.82,20.54,20.781,0.047,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":111,"percent_change":2538,"volume":883,"transactions":9,"vwap":2536},"2025-05-22",20.44,20.734,20.37,-0.81,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":2371,"volume":1673,"transactions":9,"vwap":2542},"2025-05-21",21.39,20.904,-0.413,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1560,"volume":772,"transactions":9,"vwap":2547},"2025-05-20",21.33,21.317,-0.081,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":581,"volume":2556,"transactions":9,"vwap":2554},"2025-05-19",21.36,21.44,21.28,21.398,-0.375,4500,{"date":2558,"open":2390,"high":2390,"low":2559,"close":2560,"change":2561,"percent_change":1153,"volume":975,"transactions":9,"vwap":2560},"2025-05-16",21.6,21.773,-0.035,{"date":2563,"open":2564,"high":2564,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":1408,"transactions":9,"vwap":2564},"2025-05-15",21.808,-0.352,-1.59,{"date":2568,"open":2569,"high":1926,"low":2569,"close":1926,"change":2570,"percent_change":591,"volume":816,"transactions":9,"vwap":1926},"2025-05-14",22.145,-0.268,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1021,"transactions":9,"vwap":2574},"2025-05-13",22.3,22.428,0.595,2.73,{"date":2578,"open":2579,"high":1976,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2267,"transactions":9,"vwap":2581},"2025-05-12",21.872,21.777,21.833,0.749,3.55,{"date":2585,"open":2500,"high":2586,"low":2500,"close":2587,"change":2588,"percent_change":1790,"volume":816,"transactions":9,"vwap":2587},"2025-05-09",21.168,21.084,0.302,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2595,"volume":839,"transactions":9,"vwap":2593},"2025-05-08",20.45,20.8,20.782,0.791,3.96,{"date":2597,"open":2598,"high":2598,"low":177,"close":2599,"change":2600,"percent_change":797,"volume":839,"transactions":9,"vwap":2599},"2025-05-07",20.12,19.991,-0.234,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-06",20.14,20.39,20.225,0.089,0.44,10900,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-05",20.42,20.136,-0.631,-3.04,52100,{"date":2617,"open":2530,"high":2504,"low":2530,"close":2618,"change":2619,"percent_change":58,"volume":908,"transactions":9,"vwap":2618},"2025-05-02",20.767,0.093,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-01",20.426,20.75,20.674,0.552,2.74,5600,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":816,"transactions":9,"vwap":2632},"2025-04-30",20.13,20.040001,20.122,-0.694,-3.33,{"date":2636,"open":2637,"high":2637,"low":2637,"close":2637,"change":2600,"percent_change":1825,"volume":1888,"transactions":9,"vwap":2637},"2025-04-29",20.816,{"date":2639,"open":2592,"high":2522,"low":2592,"close":2522,"change":860,"percent_change":2640,"volume":1673,"transactions":9,"vwap":2522},"2025-04-28",0.77,{"date":2642,"open":2623,"high":2511,"low":2643,"close":2644,"change":2645,"percent_change":136,"volume":809,"transactions":9,"vwap":2644},"2025-04-25",20.739,20.89,0.095,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":2651,"percent_change":600,"volume":2098,"transactions":9,"vwap":2649},"2025-04-24",20.66,20.795,20.41,0.311,{"date":181,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":432,"volume":1523,"transactions":9,"vwap":2656},20.62,20.65,20.28,20.484,-0.136]