[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RICK":3,"homepage-market-summary":35,"stock-historical-RICK":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RICK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"RCI Hospitality Holdings, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","RCI Hospitality Holdings Inc through its subsidiaries, owns and operates establishments that offer live adult entertainment, restaurant, and or bar operations. It also owns and operates a communication company serving the adult nightclub industry. The company's operating business segments are Nightclubs, Bombshells, and Others. It operates nightclubs through the following brands Rick's Cabaret, Vivid Cabaret, Tootsie's Cabaret, Club Onyx, and Jaguars Club. In the Bombshells segment, the company is building a chain of Restaurants and Sports Bars in Dallas, Austin, and Houston, Texas. It derives the majority of revenue from the Nightclubs segment that engages in the sale of alcoholic beverages, food, and merchandise items; service in the form of cover charges, and room rentals.","3,444","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.219,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.68,26.27,26.7,26.02,26.25,0.43,1.64,44180.514523,1261,26.507,32,20.76,71314.93675157143,52.7,7796,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":185,"period_low":31,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},47,84095,30694564.061396,-34.2,"2025-04-28",[191,192,201,211,220,231,241,251,260,271,281,291,301,312,323,334,344,354,364,375,384,393,403,413,422,433,442,452,462,473,483,493,504,514,524,534,544,552,562,572,582,592,600,609,619,629,640,651,661,672,681,689,700,708,718,726,735,743,752,760,767,774,781,788,797,802,807,815,822,831,838,844,849,854,860,867,873,880,889,894,897,902,909,916,922,929,935,942,950,955,961,966,973,980,988,995,1002,1009,1017,1022,1028,1036,1041,1049,1057,1064,1069,1077,1082,1089,1095,1101,1108,1114,1121,1126,1133,1137,1143,1149,1155,1159,1166,1172,1178,1182,1186,1193,1198,1205,1212,1221,1228,1236,1244,1250,1255,1263,1269,1278,1284,1291,1298,1306,1312,1318,1326,1334,1339,1347,1355,1361,1368,1374,1380,1388,1397,1404,1410,1417,1423,1430,1434,1440,1443,1449,1454,1458,1464,1469,1474,1481,1485,1488,1495,1502,1508,1512,1518,1524,1529,1535,1541,1547,1554,1558,1563,1569,1576,1582,1585,1589,1593,1599,1604,1609,1613,1619,1625,1631,1638,1645,1651,1654,1659,1663,1668,1673,1680,1686,1692,1697,1701,1707,1711,1716,1720,1728,1733,1738,1745,1748,1755,1760,1766,1773,1778,1782,1786,1792,1796,1800,1806,1811,1815,1819,1823,1829,1834,1838,1843,1850,1854,1859,1863,1869,1875,1881,1888,1894,1901,1906,1912,1918,1924,1929,1935,1941,1946,1954,1960,1967,1975,1980,1985,1992,1999,2004,2012,2019,2027,2035,2041,2047,2054,2062,2069,2077,2085,2092,2099,2105,2112,2118,2124,2129,2136,2143,2150,2157,2166,2174,2181,2189,2194,2201,2208,2214,2220,2228,2234,2241,2246,2251,2258,2267,2276,2284,2290,2295,2303,2309,2315,2322,2330,2338,2345,2353,2360,2367,2375,2383,2390,2397,2402,2409,2414,2421,2427,2433,2438,2443,2449,2457,2463,2470,2477,2484,2487,2492,2499,2504,2509,2512,2518,2527,2533,2537,2545,2552,2559,2567,2575,2581,2588,2596,2602,2609,2615,2620,2624,2632,2637,2643,2648],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},25.94,26.34,25.74,0.14,0.54,22844.134353,1153,26.1555,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":122,"volume":208,"transactions":209,"vwap":210},"2026-10-06",26.04,26.33,25.725,26.11,0.08,42057.318468,1413,25.991,{"date":212,"open":213,"high":213,"low":193,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",26.47,26.03,-0.59,-2.22,30516.870882,1449,26.136,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",27.4,27.405,26.45,26.62,-0.36,-1.33,37879.657238,2183,26.8072,{"date":232,"open":233,"high":234,"low":24,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",26.99,27.12,26.98,-0.02,-0.07,42495.853511,1684,26.8055,{"date":242,"open":243,"high":244,"low":235,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",27.46,27.47,27,-0.48,-1.75,31718.961436,1257,27.1194,{"date":252,"open":253,"high":253,"low":243,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",27.86,27.48,-0.09,-0.33,22186.738177,1052,27.6047,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",27.3,27.85,27.09,27.57,0.01,0.04,39387.985999,1230,27.593,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":17,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",27.11,27.67,26.95,27.56,1.17,33491.682661,1518,27.5054,{"date":282,"open":283,"high":276,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",27.45,26.88,27.24,-0.17,-0.62,42271.801053,1127,27.1326,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",28.45,27.32,27.41,-0.98,-3.45,34248.253995,1406,27.6058,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",28.63,29.385,28.38,28.39,0.13,0.46,34979.95666,1200,28.6403,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",28.41,28.62,27.6005,28.26,0.24,0.86,39170.711582,1384,28.2526,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",28.4,28.56,27.89,28.02,-0.46,-1.62,122686.116857,1359,28.1231,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",28.36,29.7197,28.48,0.53,1.9,31815.576408,1893,28.5553,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":215,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",28.66,28.915,27.94,27.95,-2.07,49562.653719,1450,28.3552,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",29.38,28.505,28.54,-0.9,-3.06,59671.584787,1872,28.7729,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",29.04,29.615,28.8601,29.44,0.35,1.2,27888.563289,1302,29.3689,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":78,"percent_change":26,"volume":381,"transactions":382,"vwap":383},"2026-09-11",28.88,29.24,28.76,29.09,30889.56974,1166,28.9969,{"date":385,"open":386,"high":387,"low":388,"close":315,"change":389,"percent_change":17,"volume":390,"transactions":391,"vwap":392},"2026-09-10",28.22,28.68,28.04,0.09,34729.985738,1349,28.4442,{"date":394,"open":379,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",28.855,28,28.53,-0.51,-1.76,54670.963655,1732,28.4989,{"date":404,"open":405,"high":406,"low":407,"close":366,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",29.29,29.82,28.64,-0.31,-1.06,68636.79786,2898,29.0356,{"date":414,"open":397,"high":356,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",28.43,29.35,0.61,2.12,34208.8111,1136,29.0908,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",29.81,29.9899,28.47,28.74,-0.7,-2.38,32518.593241,1445,28.821,{"date":434,"open":435,"high":425,"low":436,"close":369,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",29.05,28.72,0.41,1.41,49014.808113,1895,29.5491,{"date":443,"open":444,"high":445,"low":427,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",28.87,29.33,29.03,-0.1,-0.34,44651.587839,1919,28.9656,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",30.37,28.84,29.13,-1.05,-3.48,54169.92625,1639,29.244,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",29.45,30.81,29.31,30.18,0.65,2.2,67816.995604,1995,30.1774,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":398,"volume":480,"transactions":481,"vwap":482},"2026-08-27",29.42,29.705,29.17,29.53,-0.15,58887.629991,1526,29.5012,{"date":484,"open":485,"high":486,"low":416,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",30.25,30.355,29.68,-0.65,-2.14,70486.117492,1981,29.7911,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",30.74,30.935,29.76648,30.33,-0.43,-1.4,71801.314996,2285,30.2804,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":43,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",31.16,31.3,30.45,30.76,-0.71,109531.553994,2105,30.8997,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",31.19,30.44,30.98,0.19,0.62,75084.068886,1850,30.8726,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":247,"volume":531,"transactions":532,"vwap":533},"2026-08-20",31.25,31.33,30.305,30.79,-0.55,154302.453851,2411,30.8918,{"date":535,"open":536,"high":30,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",30.94,30.71,31.34,0.4,1.29,48159.211233,1466,31.2582,{"date":545,"open":546,"high":547,"low":548,"close":536,"change":479,"percent_change":246,"volume":549,"transactions":550,"vwap":551},"2026-08-18",31.2,31.89,30.65,74790.954989,3339,31.0784,{"date":553,"open":554,"high":507,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",31.06,30.2906,31.09,0.22,0.71,51223.012398,2334,30.8309,{"date":563,"open":564,"high":565,"low":380,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",30.08,30.96,30.87,0.8,2.66,72405.616926,2423,30.536,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",28.24,30.07,28.1,2.02,7.2,110972.117181,2729,29.3822,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",27.7,28.05,27.14,0.6,2.19,45040.966325,1167,27.7808,{"date":593,"open":234,"high":594,"low":234,"close":283,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",27.81,0.37,1.37,48838.732076,1375,27.4899,{"date":601,"open":396,"high":396,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",26.437,27.08,-0.99,-3.53,48893.905393,1407,27.1977,{"date":610,"open":611,"high":397,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",26.57,26.39,28.07,1.83,6.97,101070.784848,2576,27.8645,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":94,"volume":626,"transactions":627,"vwap":628},"2026-08-06",25.99,26.8,25.98,26.24,0.29,65672.248465,1825,26.4359,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",25.66,26.07,25.2848,25.95,0.45,1.76,21148.976784,1093,25.8264,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",25.335,25.875,25.29,25.5,0.34,1.35,44024.755243,1664,25.5379,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":77,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",25.26,25.9,25.07,25.16,0.28,39680.709439,2008,25.2613,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",25.81,26.185,25,25.09,-0.63,-2.45,43859.749502,1521,25.3649,{"date":673,"open":612,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",26.43,25.72,-0.75,-2.83,18791.073227,1296,25.8881,{"date":682,"open":683,"high":22,"low":203,"close":213,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",26.31,-0.06,-0.23,46017.215648,1905,26.4798,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",26.26,26.96,26.095,26.53,0.27,1.03,33665.158155,1571,26.631,{"date":701,"open":702,"high":703,"low":704,"close":691,"change":519,"percent_change":157,"volume":705,"transactions":706,"vwap":707},"2026-07-27",26.2,26.81,26.135,21052.653105,1113,26.4151,{"date":709,"open":710,"high":711,"low":712,"close":632,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",25.86,26.6,25.41,0.21,0.81,39604.235437,2222,26.1486,{"date":719,"open":720,"high":721,"low":722,"close":710,"change":667,"percent_change":429,"volume":723,"transactions":724,"vwap":725},"2026-07-23",25.97,25.995,25.24,44216.902814,1711,25.6957,{"date":727,"open":24,"high":728,"low":24,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",26.615,26.49,0.03,0.11,32480.909225,1539,26.4196,{"date":736,"open":21,"high":737,"low":24,"close":738,"change":731,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",26.66,26.46,0.42,19555.67088,1227,26.4946,{"date":744,"open":745,"high":711,"low":746,"close":747,"change":748,"percent_change":468,"volume":749,"transactions":750,"vwap":751},"2026-07-20",26.41,26.075,26.35,0.17,23642.388155,1168,26.3899,{"date":753,"open":754,"high":755,"low":663,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",26.63,26.84,26.18,-0.73,-2.71,50000,{"date":761,"open":762,"high":245,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",26.38,26.91,0.52,1.97,22700,{"date":768,"open":683,"high":769,"low":770,"close":612,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":612},"2026-07-15",26.94,26.22,0.1,0.38,26800,{"date":775,"open":738,"high":776,"low":777,"close":778,"change":51,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-14",26.65,26.12,26.29,-0.79,38900,{"date":782,"open":783,"high":784,"low":747,"close":785,"change":43,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-13",26.77,27.2,26.5,-0.82,41300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",26.44,27.1,26.15,26.72,0.44,1.67,29900,{"date":798,"open":621,"high":790,"low":799,"close":800,"change":625,"percent_change":94,"volume":801,"transactions":9,"vwap":800},"2026-07-09",25.35,26.28,50600,{"date":803,"open":747,"high":747,"low":804,"close":621,"change":428,"percent_change":805,"volume":806,"transactions":9,"vwap":621},"2026-07-08",25.43,-2.62,34900,{"date":808,"open":791,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",27.21,26.67,26.69,-0.4,-1.48,37100,{"date":816,"open":817,"high":818,"low":22,"close":264,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":264},"2026-07-06",27.42,27.49,-0.35,-1.28,24600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",27.72,28.12,27.27,27.44,-0.3,-1.08,19900,{"date":832,"open":243,"high":833,"low":834,"close":835,"change":739,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-01",28.16,27.34,27.74,1.54,44000,{"date":839,"open":233,"high":840,"low":841,"close":294,"change":842,"percent_change":479,"volume":843,"transactions":9,"vwap":294},"2026-06-30",27.53,26.76,-0.04,47300,{"date":845,"open":294,"high":846,"low":785,"close":847,"change":595,"percent_change":596,"volume":848,"transactions":9,"vwap":847},"2026-06-29",27.84,27.36,58500,{"date":850,"open":586,"high":851,"low":711,"close":233,"change":237,"percent_change":852,"volume":853,"transactions":9,"vwap":233},"2026-06-26",27.37,-0.26,212400,{"date":855,"open":263,"high":263,"low":763,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",27.059999,-0.83,-2.98,43400,{"date":861,"open":809,"high":862,"low":863,"close":327,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":327},"2026-06-24",28.37,27.030001,0.98,3.64,40900,{"date":868,"open":264,"high":869,"low":870,"close":763,"change":871,"percent_change":215,"volume":872,"transactions":9,"vwap":763},"2026-06-23",27.29,26.56,-0.16,38200,{"date":874,"open":875,"high":293,"low":856,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",28.059999,27.07,-1.2,-4.24,38300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",27.75,28.92,27.19,28.27,0.77,2.8,94800,{"date":890,"open":851,"high":891,"low":692,"close":892,"change":207,"percent_change":625,"volume":893,"transactions":9,"vwap":892},"2026-06-17",28.32,27.5,62500,{"date":895,"open":584,"high":594,"low":809,"close":817,"change":842,"percent_change":479,"volume":896,"transactions":9,"vwap":817},"2026-06-16",37000,{"date":898,"open":899,"high":900,"low":234,"close":243,"change":174,"percent_change":794,"volume":901,"transactions":9,"vwap":243},"2026-06-15",27.71,27.79,46500,{"date":903,"open":904,"high":905,"low":906,"close":834,"change":25,"percent_change":907,"volume":908,"transactions":9,"vwap":834},"2026-06-12",26.93,27.8,26.83,1.6,56700,{"date":910,"open":911,"high":692,"low":912,"close":763,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":763},"2026-06-11",25.49,25.19,1.57,6.2,69400,{"date":917,"open":918,"high":623,"low":919,"close":920,"change":479,"percent_change":215,"volume":921,"transactions":9,"vwap":920},"2026-06-10",25.67,25.059999,25.34,40100,{"date":923,"open":924,"high":925,"low":926,"close":911,"change":157,"percent_change":927,"volume":928,"transactions":9,"vwap":911},"2026-06-09",24.97,25.79,24.88,2.95,65700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":771,"percent_change":437,"volume":796,"transactions":9,"vwap":934},"2026-06-08",24.79,25.4,24.61,24.76,{"date":936,"open":937,"high":919,"low":938,"close":939,"change":940,"percent_change":107,"volume":941,"transactions":9,"vwap":939},"2026-06-05",24.86,24.47,24.66,-0.45,25400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":147,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",24.92,25.84,24.42,25.11,2.83,68700,{"date":951,"open":944,"high":944,"low":952,"close":946,"change":488,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-06-03",24.34,-2.59,31800,{"date":956,"open":957,"high":957,"low":958,"close":655,"change":499,"percent_change":959,"volume":960,"transactions":9,"vwap":655},"2026-06-02",25.56,25.030001,-1.69,29300,{"date":962,"open":653,"high":963,"low":665,"close":645,"change":307,"percent_change":964,"volume":965,"transactions":9,"vwap":645},"2026-06-01",25.88,0.51,48400,{"date":967,"open":947,"high":968,"low":969,"close":970,"change":971,"percent_change":142,"volume":972,"transactions":9,"vwap":970},"2026-05-29",26.48,24.74,25.37,0.15,131100,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":147,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",24.52,25.22,23.79,2.81,42700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":739,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",24.15,25.17,24.030001,24.53,1.74,39100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":152,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",24.48,23.6,24.11,-0.78,63000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":852,"percent_change":409,"volume":1001,"transactions":9,"vwap":1000},"2026-05-22",24.51,24.56,24.09,24.3,22100,{"date":1003,"open":1004,"high":933,"low":1005,"close":998,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-05-21",24.040001,23.64,0.36,1.49,30200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":147,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",23.51,24.38,23.36,24.2,2.93,56400,{"date":1018,"open":977,"high":1019,"low":1020,"close":1011,"change":812,"percent_change":1021,"volume":893,"transactions":9,"vwap":1011},"2026-05-19",24.17,23.45,-1.67,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":871,"percent_change":58,"volume":859,"transactions":9,"vwap":1027},"2026-05-18",24.1,24.93,23.85,23.91,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":953,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",24.36,24.5,23.71,24.07,-0.64,35000,{"date":1037,"open":938,"high":653,"low":1011,"close":1038,"change":646,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",24.71,1.4,49000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":339,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",23.56,24.59,23.53,24.37,2.22,46600,{"date":1050,"open":1004,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",25.01,23.33,23.84,-0.47,-1.93,108000,{"date":1058,"open":1059,"high":1059,"low":982,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",25.15,24.31,-1.04,-4.1,91600,{"date":1065,"open":776,"high":810,"low":1066,"close":799,"change":457,"percent_change":1067,"volume":1068,"transactions":9,"vwap":799},"2026-05-08",25.27,-3.98,32100,{"date":1070,"open":1071,"high":906,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",25.85,25.3,26.4,0.55,2.13,51800,{"date":1078,"open":654,"high":1073,"low":957,"close":1071,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1071},"2026-05-06",0.26,1.02,40200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":142,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",24.96,25.76,25.59,2.36,28400,{"date":1090,"open":712,"high":1091,"low":1092,"close":665,"change":819,"percent_change":1093,"volume":1094,"transactions":9,"vwap":665},"2026-05-04",25.52,24.87,-1.38,39200,{"date":1096,"open":1097,"high":1091,"low":1098,"close":799,"change":137,"percent_change":1099,"volume":1100,"transactions":9,"vwap":799},"2026-05-01",25.2,24.83,1.32,32000,{"date":1102,"open":1103,"high":799,"low":1104,"close":1105,"change":1106,"percent_change":779,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",25.040001,24.81,25.02,-0.2,41700,{"date":1109,"open":1110,"high":1111,"low":1103,"close":976,"change":164,"percent_change":1112,"volume":1113,"transactions":9,"vwap":976},"2026-04-29",25.46,25.62,-1.64,29000,{"date":1115,"open":911,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":836,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",26.01,25.23,25.64,0.39,52300,{"date":1122,"open":720,"high":683,"low":1123,"close":1123,"change":101,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",25.25,-2.85,33900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":621,"change":625,"percent_change":1131,"volume":1132,"transactions":9,"vwap":621},"2026-04-24",25.54,26.030001,25.13,1.13,26700,{"date":1134,"open":710,"high":710,"low":976,"close":1135,"change":447,"percent_change":117,"volume":1136,"transactions":9,"vwap":1135},"2026-04-23",25.7,20500,{"date":1138,"open":710,"high":1139,"low":1140,"close":1141,"change":307,"percent_change":964,"volume":1142,"transactions":9,"vwap":1141},"2026-04-22",26.059999,25.28,25.8,62100,{"date":1144,"open":21,"high":1145,"low":1146,"close":918,"change":428,"percent_change":1147,"volume":1148,"transactions":9,"vwap":918},"2026-04-21",26.89,25.58,-2.65,39000,{"date":1150,"open":1151,"high":674,"low":919,"close":1152,"change":971,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",25.92,26.37,0.57,45700,{"date":1156,"open":937,"high":762,"low":937,"close":770,"change":913,"percent_change":1157,"volume":1158,"transactions":9,"vwap":770},"2026-04-17",6.37,97200,{"date":1160,"open":1161,"high":969,"low":1162,"close":1163,"change":236,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",24.58,24,24.65,-0.08,35300,{"date":1167,"open":998,"high":969,"low":1168,"close":1169,"change":1170,"percent_change":1106,"volume":1171,"transactions":9,"vwap":1169},"2026-04-15",24.4,24.67,-0.05,31400,{"date":1173,"open":975,"high":1174,"low":1175,"close":1176,"change":713,"percent_change":319,"volume":1177,"transactions":9,"vwap":1176},"2026-04-14",24.85,24.14,24.72,37400,{"date":1179,"open":1175,"high":1180,"low":991,"close":997,"change":646,"percent_change":438,"volume":1181,"transactions":9,"vwap":997},"2026-04-13",24.69,29700,{"date":1183,"open":999,"high":1019,"low":1184,"close":1019,"change":1185,"percent_change":940,"volume":837,"transactions":9,"vwap":1019},"2026-04-10",23.65,-0.11,{"date":1187,"open":1060,"high":937,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",23.89,24.28,-0.28,-1.14,38800,{"date":1194,"open":1195,"high":665,"low":1027,"close":998,"change":696,"percent_change":1196,"volume":1197,"transactions":9,"vwap":998},"2026-04-08",24.46,4.38,52700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1045,"change":398,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1045},"2026-04-07",23.82,23.93,22.81,-2.12,86100,{"date":1206,"open":1207,"high":931,"low":1208,"close":1004,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1004},"2026-04-06",22.63,22.51,2.25,10.33,127800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-02",22.4,22.7,21.76,21.79,-0.95,-4.18,76100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":237,"percent_change":408,"volume":1227,"transactions":9,"vwap":1226},"2026-04-01",22.76,23.55,22.6,22.74,63800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1202,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1202},"2026-03-31",23.69,23.87,22.45,-0.5,-2.15,164800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":646,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",23.02,23.47,22.59,23.31,1.48,65000,{"date":1245,"open":1246,"high":1032,"low":1232,"close":1247,"change":359,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-27",23.5,22.97,-3.77,92400,{"date":1251,"open":1252,"high":1092,"low":1253,"close":1231,"change":286,"percent_change":510,"volume":1254,"transactions":9,"vwap":1231},"2026-03-26",23.99,23.59,50900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1004,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1004},"2026-03-25",24.95,25.12,23.24,-0.68,-2.75,121400,{"date":1264,"open":1265,"high":1110,"low":1265,"close":1176,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1176},"2026-03-24",22.83,1.43,6.14,160600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-23",22.35,23.77,22.09,23.29,1.58,7.28,133700,{"date":1279,"open":1280,"high":1281,"low":31,"close":1282,"change":871,"percent_change":757,"volume":1283,"transactions":9,"vwap":1282},"2026-03-20",21.54,21.88,21.71,265300,{"date":1285,"open":1286,"high":1271,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-19",21.01,21.87,1.05,5.04,138600,{"date":1292,"open":1293,"high":1294,"low":31,"close":1295,"change":1218,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",21.43,21.69,20.82,-4.36,60800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":122,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",21.74,22.37,21.55,21.77,1.44,74600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":267,"percent_change":519,"volume":1094,"transactions":9,"vwap":1311},"2026-03-16",21.56,21.59,21.15,21.46,{"date":1313,"open":1309,"high":1314,"low":1315,"close":1316,"change":1185,"percent_change":398,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",21.9,21,21.42,76300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":164,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",21.51,21.92,21.44,21.53,-1.91,54300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":713,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-11",21.62,21.98,21.33,21.95,0.97,45900,{"date":1335,"open":1336,"high":1301,"low":1294,"close":1300,"change":757,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1300},"2026-03-10",22.25,-3.25,58800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-09",22.84,21.81,22.47,-0.57,-2.47,62200,{"date":1348,"open":1349,"high":1020,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-06",23.23,22.64,23.040001,-0.92,-3.84,56900,{"date":1356,"open":1200,"high":1000,"low":1357,"close":1358,"change":43,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-05",23.48,23.96,-0.91,59500,{"date":1362,"open":1363,"high":1060,"low":1364,"close":1365,"change":157,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-04",23.44,23.21,24.18,3.11,93700,{"date":1369,"open":1370,"high":1004,"low":1371,"close":1020,"change":277,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1020},"2026-03-03",22.22,22.17,5.25,82900,{"date":1375,"open":1376,"high":1208,"low":1311,"close":1377,"change":971,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",21.78,22.28,0.68,61000,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-27",22.92,22.030001,22.13,-1.17,-5.02,76800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-26",22.32,23.4,22,23.3,0.9,4.02,66700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1214,"change":308,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1214},"2026-02-25",22.16,22.42,21.6,2.1,41900,{"date":1405,"open":1406,"high":1271,"low":1407,"close":1408,"change":1164,"percent_change":226,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",21.96,21.86,21.94,61200,{"date":1411,"open":1412,"high":1412,"low":1287,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",23.25,22.02,-1.22,-5.25,66200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1259,"change":196,"percent_change":417,"volume":1422,"transactions":9,"vwap":1259},"2026-02-20",22.98,23.58,22.69,61700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":389,"percent_change":1119,"volume":1429,"transactions":9,"vwap":1428},"2026-02-19",23.01,23.14,22.52,23.1,53500,{"date":1431,"open":1419,"high":1432,"low":1433,"close":1425,"change":174,"percent_change":764,"volume":1325,"transactions":9,"vwap":1425},"2026-02-18",23.61,22.9,{"date":1435,"open":1226,"high":1238,"low":1436,"close":1437,"change":971,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-17",22.54,22.89,0.66,40000,{"date":1441,"open":1382,"high":1391,"low":1225,"close":1226,"change":1442,"percent_change":1442,"volume":1354,"transactions":9,"vwap":1226},"2026-02-13",0,{"date":1444,"open":1445,"high":984,"low":1446,"close":1226,"change":58,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1226},"2026-02-12",23.42,22.44,-2.82,62000,{"date":1450,"open":1252,"high":1252,"low":1451,"close":1391,"change":819,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1391},"2026-02-11",23.2,-1.47,54700,{"date":1455,"open":1011,"high":1365,"low":1011,"close":1456,"change":1457,"percent_change":1378,"volume":1154,"transactions":9,"vwap":1456},"2026-02-10",23.75,0.16,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1253,"change":510,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1253},"2026-02-09",24.23,23.49,-2.92,113900,{"date":1465,"open":991,"high":1466,"low":1020,"close":1000,"change":558,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1000},"2026-02-06",24.6,3.01,89900,{"date":1470,"open":1060,"high":1060,"low":1246,"close":1253,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1253},"2026-02-05",-0.96,-3.91,84100,{"date":1475,"open":1460,"high":1476,"low":1200,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",24.99,24.55,0.56,2.33,80300,{"date":1482,"open":1483,"high":1161,"low":1246,"close":1252,"change":479,"percent_change":287,"volume":1484,"transactions":9,"vwap":1252},"2026-02-03",24.049999,97800,{"date":1486,"open":1024,"high":933,"low":1027,"close":1175,"change":771,"percent_change":739,"volume":1487,"transactions":9,"vwap":1175},"2026-02-02",81800,{"date":1489,"open":1490,"high":938,"low":1491,"close":1004,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1004},"2026-01-30",24.44,23.57,-0.6,-2.44,79300,{"date":1496,"open":1497,"high":1498,"low":1162,"close":1499,"change":764,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-29",24.16,24.73,24.64,2.16,79400,{"date":1503,"open":1504,"high":1257,"low":1004,"close":1505,"change":667,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-28",24.82,24.12,-2.55,81300,{"date":1509,"open":1510,"high":1051,"low":1505,"close":1511,"change":1442,"percent_change":1442,"volume":1048,"transactions":9,"vwap":1511},"2026-01-27",24.68,24.75,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1511,"change":685,"percent_change":1352,"volume":1517,"transactions":9,"vwap":1511},"2026-01-26",24.9,25.32,24.33,54100,{"date":1519,"open":1520,"high":976,"low":997,"close":1521,"change":684,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-23",25.14,24.98,-0.24,91000,{"date":1525,"open":722,"high":1526,"low":1174,"close":1103,"change":1527,"percent_change":246,"volume":1528,"transactions":9,"vwap":1103},"2026-01-22",25.78,-0.12,53000,{"date":1530,"open":998,"high":1531,"low":946,"close":656,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":656},"2026-01-21",25.45,0.92,3.8,84000,{"date":1536,"open":1051,"high":1097,"low":1004,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-20",24.24,-1.12,-4.42,109400,{"date":1542,"open":810,"high":1543,"low":1544,"close":1544,"change":1093,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",27.01,25.36,-5.16,81000,{"date":1548,"open":663,"high":233,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-15",25.57,26.74,0.85,3.28,80000,{"date":1555,"open":634,"high":692,"low":1531,"close":1556,"change":842,"percent_change":479,"volume":1557,"transactions":9,"vwap":1556},"2026-01-14",25.89,123500,{"date":1559,"open":970,"high":968,"low":970,"close":1560,"change":794,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-13",25.93,1.73,77100,{"date":1564,"open":1565,"high":1566,"low":1098,"close":911,"change":685,"percent_change":1567,"volume":1568,"transactions":9,"vwap":911},"2026-01-12",25.6,25.77,-0.89,80500,{"date":1570,"open":1571,"high":1572,"low":997,"close":675,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":675},"2026-01-09",24.94,25.82,0.78,3.13,79700,{"date":1577,"open":1252,"high":932,"low":1578,"close":1571,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2026-01-08",23.8,0.87,3.61,63700,{"date":1583,"open":1189,"high":1000,"low":1445,"close":1033,"change":685,"percent_change":1218,"volume":1584,"transactions":9,"vwap":1033},"2026-01-07",70200,{"date":1586,"open":1032,"high":1046,"low":1032,"close":1000,"change":197,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1000},"2026-01-06",2.27,74900,{"date":1590,"open":1363,"high":1060,"low":1363,"close":1591,"change":137,"percent_change":438,"volume":1592,"transactions":9,"vwap":1591},"2026-01-05",23.76,62300,{"date":1594,"open":1004,"high":1505,"low":1013,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-02",23.43,-0.41,-1.72,94300,{"date":1600,"open":1188,"high":1601,"low":1602,"close":1053,"change":1442,"percent_change":1442,"volume":1603,"transactions":9,"vwap":1053},"2025-12-31",24.29,23.54,161500,{"date":1605,"open":1364,"high":992,"low":1606,"close":1053,"change":197,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1053},"2025-12-30",23.17,2.32,124300,{"date":1610,"open":1349,"high":1611,"low":1437,"close":1393,"change":236,"percent_change":255,"volume":1612,"transactions":9,"vwap":1393},"2025-12-29",23.63,119500,{"date":1614,"open":1259,"high":1615,"low":1616,"close":1617,"change":207,"percent_change":646,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",23.52,23.08,23.32,91300,{"date":1620,"open":1351,"high":1621,"low":1622,"close":1259,"change":1623,"percent_change":1573,"volume":1624,"transactions":9,"vwap":1259},"2025-12-24",23.35,23,0.18,55900,{"date":1626,"open":1627,"high":1628,"low":1427,"close":1629,"change":318,"percent_change":1288,"volume":1630,"transactions":9,"vwap":1629},"2025-12-23",22.87,23.16,23.059999,90500,{"date":1632,"open":1633,"high":1595,"low":1634,"close":1635,"change":1636,"percent_change":1385,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",23.09,22.73,22.82,-0.27,111400,{"date":1639,"open":991,"high":1640,"low":1641,"close":1633,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1633},"2025-12-19",23.62,22.8,-0.49,-2.08,151300,{"date":1646,"open":1176,"high":947,"low":1647,"close":1420,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1420},"2025-12-18",22.91,-0.88,-3.6,175600,{"date":1652,"open":1046,"high":1059,"low":1014,"close":1195,"change":207,"percent_change":137,"volume":1653,"transactions":9,"vwap":1195},"2025-12-17",94200,{"date":1655,"open":1521,"high":1656,"low":1253,"close":1012,"change":296,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1012},"2025-12-16",25.1,-3.86,162500,{"date":1660,"open":856,"high":856,"low":722,"close":1544,"change":1112,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1544},"2025-12-15",-6.07,118300,{"date":1664,"open":274,"high":1665,"low":233,"close":245,"change":1642,"percent_change":1666,"volume":1667,"transactions":9,"vwap":245},"2025-12-12",27.97,-1.78,105400,{"date":1669,"open":306,"high":1670,"low":1671,"close":818,"change":604,"percent_change":458,"volume":1672,"transactions":9,"vwap":818},"2025-12-11",29,27.35,129100,{"date":1674,"open":1675,"high":464,"low":1676,"close":338,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":338},"2025-12-10",28.01,27.63,1.11,4.06,253900,{"date":1681,"open":1103,"high":1682,"low":665,"close":851,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":851},"2025-12-09",27.58,2.21,8.78,173500,{"date":1687,"open":1688,"high":1073,"low":665,"close":656,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":656},"2025-12-08",26.049999,-0.86,-3.31,87900,{"date":1693,"open":691,"high":870,"low":1694,"close":23,"change":1636,"percent_change":1695,"volume":1696,"transactions":9,"vwap":23},"2025-12-05",25.73,-1.03,110400,{"date":1698,"open":1123,"high":729,"low":1097,"close":778,"change":1677,"percent_change":1699,"volume":1700,"transactions":9,"vwap":778},"2025-12-04",4.41,98000,{"date":1702,"open":644,"high":1118,"low":1703,"close":1704,"change":1457,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-03",24.77,25.18,0.64,60400,{"date":1708,"open":1014,"high":1072,"low":991,"close":1105,"change":1532,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1105},"2025-12-02",3.82,148100,{"date":1712,"open":1044,"high":1713,"low":1032,"close":1024,"change":852,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1024},"2025-12-01",25.47,-1.07,212600,{"date":1717,"open":1511,"high":1066,"low":1601,"close":1030,"change":1636,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1030},"2025-11-28",-1.1,70400,{"date":1721,"open":1012,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-26",24.84,24.22,24.63,0.23,0.94,71600,{"date":1729,"open":1730,"high":937,"low":1730,"close":1168,"change":1731,"percent_change":1732,"volume":1534,"transactions":9,"vwap":1168},"2025-11-25",23.41,0.99,4.23,{"date":1734,"open":1168,"high":1031,"low":1052,"close":1730,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1730},"2025-11-24",-1.09,-4.45,124600,{"date":1739,"open":1740,"high":1656,"low":1741,"close":1031,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1031},"2025-11-21",21.99,21.97,2.53,11.52,421900,{"date":1746,"open":1207,"high":1621,"low":1281,"close":1741,"change":287,"percent_change":1747,"volume":1691,"transactions":9,"vwap":1741},"2025-11-20",-2.74,{"date":1749,"open":1750,"high":1445,"low":1751,"close":1240,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1240},"2025-11-19",23.37,22.58,-0.67,-2.88,50100,{"date":1756,"open":1757,"high":1357,"low":1225,"close":1758,"change":307,"percent_change":1478,"volume":1759,"transactions":9,"vwap":1758},"2025-11-18",23.049999,23.26,96500,{"date":1761,"open":1762,"high":1601,"low":1428,"close":1763,"change":1567,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-17",24.01,23.13,-3.71,89200,{"date":1767,"open":997,"high":1768,"low":1246,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-14",24.54,24.02,-0.69,-2.79,88200,{"date":1774,"open":1044,"high":1775,"low":1776,"close":1038,"change":207,"percent_change":17,"volume":1777,"transactions":9,"vwap":1038},"2025-11-13",25.53,23.73,105000,{"date":1779,"open":1012,"high":1476,"low":1365,"close":1724,"change":1780,"percent_change":696,"volume":1781,"transactions":9,"vwap":1724},"2025-11-12",0.25,57500,{"date":1783,"open":1231,"high":985,"low":1231,"close":1012,"change":308,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1012},"2025-11-11",1.92,63500,{"date":1787,"open":1162,"high":1024,"low":1246,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-10",23.92,0.2,0.84,57800,{"date":1793,"open":1794,"high":1027,"low":1246,"close":1795,"change":1527,"percent_change":1233,"volume":1473,"transactions":9,"vwap":1795},"2025-11-07",23.83,23.72,{"date":1797,"open":1169,"high":1510,"low":1032,"close":1053,"change":1798,"percent_change":1472,"volume":1799,"transactions":9,"vwap":1053},"2025-11-06",-0.97,73400,{"date":1801,"open":1591,"high":1802,"low":1246,"close":1104,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1104},"2025-11-05",25.63,1.07,4.51,164100,{"date":1807,"open":1230,"high":1808,"low":1750,"close":1809,"change":1636,"percent_change":1538,"volume":1810,"transactions":9,"vwap":1809},"2025-11-04",24.26,23.74,112600,{"date":1812,"open":937,"high":937,"low":1005,"close":1762,"change":359,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1762},"2025-11-03",-3.61,117300,{"date":1816,"open":984,"high":1084,"low":1188,"close":1817,"change":558,"percent_change":1015,"volume":1818,"transactions":9,"vwap":1817},"2025-10-31",24.91,103500,{"date":1820,"open":1169,"high":655,"low":1358,"close":1014,"change":1492,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1014},"2025-10-30",-2.42,86800,{"date":1824,"open":1825,"high":1566,"low":975,"close":1826,"change":1827,"percent_change":1813,"volume":1828,"transactions":9,"vwap":1826},"2025-10-29",25.65,24.8,-0.93,122900,{"date":1830,"open":702,"high":968,"low":970,"close":1694,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1694},"2025-10-28",-0.56,-2.13,68600,{"date":1835,"open":611,"high":763,"low":1836,"close":778,"change":1190,"percent_change":457,"volume":1837,"transactions":9,"vwap":778},"2025-10-27",26.13,123200,{"date":1839,"open":243,"high":835,"low":1840,"close":611,"change":1770,"percent_change":1841,"volume":1842,"transactions":9,"vwap":611},"2025-10-24",26.55,-2.53,77400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":758,"volume":1849,"transactions":9,"vwap":1847},"2025-10-23",28.2,26.87,27.26,-0.76,64500,{"date":1851,"open":1852,"high":426,"low":905,"close":328,"change":152,"percent_change":1752,"volume":1853,"transactions":9,"vwap":328},"2025-10-22",28.21,102100,{"date":1855,"open":294,"high":1856,"low":603,"close":1852,"change":1532,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1852},"2025-10-21",28.3,3.37,55700,{"date":1860,"open":1861,"high":1676,"low":1861,"close":869,"change":437,"percent_change":1862,"volume":1833,"transactions":9,"vwap":869},"2025-10-20",27.02,1.53,{"date":1864,"open":1865,"high":1866,"low":906,"close":284,"change":1867,"percent_change":1868,"volume":1396,"transactions":9,"vwap":284},"2025-10-17",27.18,27.62,-0.44,-1.61,{"date":1870,"open":1871,"high":305,"low":1872,"close":294,"change":1873,"percent_change":858,"volume":1874,"transactions":9,"vwap":294},"2025-10-16",28.28,27.15,-0.84,104200,{"date":1876,"open":1877,"high":1878,"low":1675,"close":833,"change":857,"percent_change":1879,"volume":1880,"transactions":9,"vwap":833},"2025-10-15",28.99,29.74,-2.86,70100,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1877,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1877},"2025-10-14",27.38,29.08,0.93,3.31,120700,{"date":1889,"open":1890,"high":317,"low":1890,"close":875,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":875},"2025-10-13",26.97,1.45,5.45,118900,{"date":1895,"open":396,"high":426,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-10",26.58,26.61,-1.66,-5.87,121200,{"date":1902,"open":1903,"high":378,"low":1904,"close":885,"change":457,"percent_change":1905,"volume":1220,"transactions":9,"vwap":885},"2025-10-09",29.18,28.17,-3.58,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":696,"volume":1305,"transactions":9,"vwap":1910},"2025-10-08",28.85,29.78,29.32,0.3,{"date":1913,"open":1914,"high":369,"low":1915,"close":1916,"change":237,"percent_change":1522,"volume":1917,"transactions":9,"vwap":1916},"2025-10-07",29.43,28.08,29.02,153400,{"date":1919,"open":546,"high":1920,"low":305,"close":380,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":380},"2025-10-06",31.39,-2.1,-6.73,222600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":516,"change":197,"percent_change":636,"volume":1928,"transactions":9,"vwap":516},"2025-10-03",30.75,32.02,120500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":548,"change":1190,"percent_change":1359,"volume":1934,"transactions":9,"vwap":548},"2025-10-02",30.93,31.31,30.56,110300,{"date":1936,"open":1937,"high":565,"low":1938,"close":1931,"change":739,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1931},"2025-10-01",30.36,30.01,1.38,122300,{"date":1942,"open":1943,"high":548,"low":1909,"close":1944,"change":739,"percent_change":1039,"volume":1945,"transactions":9,"vwap":1944},"2025-09-30",29.93,30.51,149400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1789,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",30.15,30.46,29.52,30.09,0.06,117700,{"date":1955,"open":1956,"high":1957,"low":1877,"close":1958,"change":179,"percent_change":447,"volume":1959,"transactions":9,"vwap":1958},"2025-09-26",30.059999,30.29,30.030001,178800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1956,"change":757,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-09-25",30.6,30.97,29.85,-2.37,166800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":529,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":529},"2025-09-24",28.14,30.82,27.87,2.59,9.18,374600,{"date":1976,"open":613,"high":1977,"low":882,"close":1845,"change":1978,"percent_change":1623,"volume":1979,"transactions":9,"vwap":1845},"2025-09-23",28.73,0.05,197400,{"date":1981,"open":1982,"high":1871,"low":856,"close":1983,"change":1551,"percent_change":1366,"volume":1984,"transactions":9,"vwap":1983},"2025-09-22",27.22,28.15,251800,{"date":1986,"open":1987,"high":1988,"low":273,"close":262,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":262},"2025-09-19",28.34,28.49,-0.87,-3.09,317400,{"date":1993,"open":1994,"high":1995,"low":204,"close":1904,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1904},"2025-09-18",26.64,28.69,2.37,9.19,585900,{"date":2000,"open":233,"high":346,"low":1059,"close":1141,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1141},"2025-09-17",-2.99,-10.39,1990000,{"date":2005,"open":2006,"high":2007,"low":396,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-16",34.34,34.64,28.79,-5.53,-16.11,1668800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":215,"percent_change":959,"volume":2018,"transactions":9,"vwap":2017},"2025-09-15",35,35.02,34.26,34.32,54400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":152,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-12",34.92,35.040001,34.49,34.91,-0.54,43700,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-11",33.87,35.18,35.099998,1.23,3.63,51000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2029,"change":256,"percent_change":1471,"volume":2040,"transactions":9,"vwap":2029},"2025-09-10",34.48,34.5,33.79,63300,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":457,"percent_change":858,"volume":2046,"transactions":9,"vwap":2045},"2025-09-09",35.13,34,34.2,79600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1359,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-08",36.3,34.86,35.25,-2.52,72300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":179,"volume":2061,"transactions":9,"vwap":2059},"2025-09-05",36.27,36.72,34.98,36.16,-0.01,147200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":25,"percent_change":371,"volume":2068,"transactions":9,"vwap":2067},"2025-09-04",35.96,36.28,35.64,36.17,48600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1403,"transactions":9,"vwap":2074},"2025-09-03",36.13,36.47,35.67,35.74,-0.58,-1.6,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1567,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-02",36.96,37.3,35.17,36.32,-2.39,79200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":479,"percent_change":812,"volume":2091,"transactions":9,"vwap":2090},"2025-08-29",37.37,37.6,37.080002,37.21,53700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":389,"percent_change":318,"volume":2098,"transactions":9,"vwap":2097},"2025-08-28",37.62,37.73,35.86,37.36,144200,{"date":2100,"open":2101,"high":2088,"low":2102,"close":2103,"change":196,"percent_change":772,"volume":2104,"transactions":9,"vwap":2103},"2025-08-27",37.060001,36.7,37.27,86200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":771,"percent_change":695,"volume":2111,"transactions":9,"vwap":2110},"2025-08-26",37.049999,37.61,36.83,37.13,57300,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":786,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-25",38,37.029999,-2.17,33600,{"date":2119,"open":2049,"high":2120,"low":2049,"close":2121,"change":1275,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-22",37.96,37.85,4.36,107000,{"date":2125,"open":2126,"high":2082,"low":2127,"close":2056,"change":389,"percent_change":1780,"volume":2128,"transactions":9,"vwap":2056},"2025-08-21",35.73,35.72,47700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1233,"volume":949,"transactions":9,"vwap":2134},"2025-08-20",36.53,36.58,35.78,36.18,-0.18,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":842,"percent_change":1185,"volume":2142,"transactions":9,"vwap":2141},"2025-08-19",36.92,37.77,36.19,36.36,149200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1714,"percent_change":1879,"volume":2149,"transactions":9,"vwap":2148},"2025-08-18",37.54,37.63,36.12,36.4,97100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1054,"percent_change":2156,"volume":848,"transactions":9,"vwap":2155},"2025-08-15",38.2,38.25,37.0099983,37.47,-1.24,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-14",37.69,38.17,37.12,37.94,-0.14,-0.37,62400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":647,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-13",36.89,38.099998,35.98,38.080002,3.68,55200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1099,"volume":2180,"transactions":9,"vwap":2178},"2025-08-12",34.45,37.48,36.73,0.48,142000,{"date":2182,"open":2183,"high":2082,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-11",34.77,34.59,36.25,1.21,3.45,120000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2022,"change":1034,"percent_change":107,"volume":1653,"transactions":9,"vwap":2022},"2025-08-08",35.95,36.41,34.58,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":174,"percent_change":646,"volume":2200,"transactions":9,"vwap":2199},"2025-08-07",35.87,35.99,35.0099983,35.68,88100,{"date":2202,"open":2203,"high":2204,"low":2193,"close":2205,"change":1573,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-06",34.74,35.77,35.56,2.24,82600,{"date":2209,"open":2066,"high":2066,"low":2210,"close":2211,"change":1260,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-05",34.76,34.78,-1.92,68100,{"date":2215,"open":2216,"high":2056,"low":2217,"close":2218,"change":748,"percent_change":2179,"volume":2219,"transactions":9,"vwap":2218},"2025-08-04",35.48,35.19,35.46,48200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2025,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-01",35.33,35.8,34.71,35.29,-1.51,72000,{"date":2229,"open":2197,"high":2134,"low":2230,"close":2231,"change":2075,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-31",35.51,35.83,-1.59,73200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2192,"change":757,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2192},"2025-07-30",37.15,37.52,36.09,-1.97,64100,{"date":2242,"open":2088,"high":2146,"low":2243,"close":2244,"change":448,"percent_change":1359,"volume":2245,"transactions":9,"vwap":2244},"2025-07-29",36.9,37.14,78400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2177,"change":428,"percent_change":2250,"volume":1254,"transactions":9,"vwap":2177},"2025-07-28",38.33,37.4,-1.83,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1831,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-25",38.75,37.88,38.18,-1.45,71800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-24",40.25,40.53,38.52,38.74,-1.85,-4.56,102300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-23",39.26,40.77,39.25,40.59,1.62,4.16,97600,{"date":2277,"open":2278,"high":2279,"low":2108,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-22",37.97,39.23,38.97,1.16,3.07,159200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":739,"percent_change":94,"volume":1409,"transactions":9,"vwap":2289},"2025-07-21",37.5,38.09,37.32,37.81,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1831,"percent_change":813,"volume":1781,"transactions":9,"vwap":2294},"2025-07-18",38.32,37.25,37.39,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":408,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-17",38.060001,38.85,37.82,37.95,-0.81,54800,{"date":2304,"open":2305,"high":2306,"low":2088,"close":2307,"change":748,"percent_change":635,"volume":2308,"transactions":9,"vwap":2307},"2025-07-16",38.48,38.72,38.26,58700,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2287,"change":2212,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2287},"2025-07-15",40.33,38.0099983,-4.8,92600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2060,"percent_change":236,"volume":2321,"transactions":9,"vwap":2320},"2025-07-14",39.94,40.14,39.44,40.0099983,48000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1873,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-11",40.47,40.58,39.75,40.02,-2.06,126500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1911,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-10",40.49,41.37,40.12,40.86,0.74,47000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":78,"percent_change":277,"volume":2344,"transactions":9,"vwap":2343},"2025-07-09",40.18,40.81,39.96,40.56,94000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":370,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-08",40.099998,41.09,39.89,40.09,0.88,121100,{"date":2354,"open":2355,"high":2335,"low":2356,"close":2357,"change":71,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-07",40.5,39.52,39.74,-3.14,52200,{"date":2361,"open":2332,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":986,"volume":2366,"transactions":9,"vwap":2364},"2025-07-03",41.2,40.080002,41.029999,0.7,42100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2311,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2311},"2025-07-02",39.77,40.67,39.36,0.75,1.89,108400,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-01",37.86,40.4,39.58,1.46,3.83,70000,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1848,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-30",39.0099983,37.89,38.12,-1.95,39800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":625,"percent_change":2372,"volume":2396,"transactions":9,"vwap":2395},"2025-06-27",38.6,39.099998,38.31,38.88,67000,{"date":2398,"open":2399,"high":2263,"low":2377,"close":2400,"change":1952,"percent_change":1457,"volume":2401,"transactions":9,"vwap":2400},"2025-06-26",38.53,38.59,32600,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2399,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2399},"2025-06-25",39.67,38.35,-1.15,-2.9,58600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2411,"change":646,"percent_change":319,"volume":2366,"transactions":9,"vwap":2411},"2025-06-24",39.68,40.26,39.57,{"date":2415,"open":2416,"high":2417,"low":2387,"close":2418,"change":2419,"percent_change":256,"volume":2420,"transactions":9,"vwap":2418},"2025-06-23",39.22,39.37,39.34,-0.13,40300,{"date":2422,"open":2423,"high":2350,"low":2424,"close":2425,"change":236,"percent_change":1170,"volume":2426,"transactions":9,"vwap":2425},"2025-06-20",40.040001,39.45,39.47,58000,{"date":2428,"open":2429,"high":2355,"low":2371,"close":2430,"change":940,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-18",39.88,39.49,-1.13,30600,{"date":2434,"open":2435,"high":2436,"low":2369,"close":2317,"change":1233,"percent_change":2156,"volume":2437,"transactions":9,"vwap":2317},"2025-06-17",40.16,40.68,44200,{"date":2439,"open":2404,"high":2440,"low":2404,"close":2441,"change":2365,"percent_change":636,"volume":2442,"transactions":9,"vwap":2441},"2025-06-16",40.78,40.44,23300,{"date":2444,"open":2445,"high":2446,"low":2357,"close":2357,"change":1832,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2357},"2025-06-13",41.14,41.5,-5.09,26900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":215,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-12",41.91,42.33,41.59,41.87,-1.39,49600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":684,"percent_change":2163,"volume":1849,"transactions":9,"vwap":2462},"2025-06-11",42.58,42.59,41.47,42.46,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1952,"percent_change":196,"volume":2469,"transactions":9,"vwap":2468},"2025-06-10",42.88,43.099998,42.029999,42.52,34300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2462,"change":1573,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2462},"2025-06-09",41.84,42.69,41.77,1.87,39500,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-06",40.96,41.68,1.28,3.17,27700,{"date":2485,"open":2486,"high":148,"low":2260,"close":2378,"change":1522,"percent_change":215,"volume":1403,"transactions":9,"vwap":2378},"2025-06-05",40.64,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2486,"change":595,"percent_change":1532,"volume":2491,"transactions":9,"vwap":2486},"2025-06-04",40.24,40.8,25600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1579,"percent_change":1683,"volume":2498,"transactions":9,"vwap":2497},"2025-06-03",39.32,40.51,39.15,40.27,36900,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":857,"percent_change":2328,"volume":1165,"transactions":9,"vwap":2503},"2025-06-02",40.3,39.39,39.4,{"date":2505,"open":2497,"high":2506,"low":2340,"close":2507,"change":499,"percent_change":409,"volume":2508,"transactions":9,"vwap":2507},"2025-05-30",40.75,40.23,25200,{"date":2510,"open":2495,"high":2436,"low":2320,"close":2511,"change":78,"percent_change":277,"volume":2508,"transactions":9,"vwap":2511},"2025-05-29",40.66,{"date":2513,"open":2364,"high":2514,"low":2515,"close":2515,"change":1359,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-28",41.080002,40.19,-2.21,29100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-27",39.92,41.45,39.73,41.099998,1.86,4.74,31200,{"date":2528,"open":2298,"high":2529,"low":2530,"close":2531,"change":1106,"percent_change":398,"volume":2532,"transactions":9,"vwap":2531},"2025-05-23",39.7,38.82,39.24,41800,{"date":2534,"open":2356,"high":2535,"low":2269,"close":2319,"change":408,"percent_change":993,"volume":2536,"transactions":9,"vwap":2319},"2025-05-22",40.07,44300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2326,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2326},"2025-05-21",40.72,40.93,39.69,-1.46,-3.54,51600,{"date":2546,"open":2547,"high":2548,"low":153,"close":2549,"change":1471,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-20",42.19,43.21,41.21,-2.28,30900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1873,"percent_change":2388,"volume":2558,"transactions":9,"vwap":2557},"2025-05-19",42.2,42.7,41.98,42.17,46700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2164,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-16",43.36,44,42.15,43.0099983,-0.85,30700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":287,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-15",43.87,43.99,42.61,43.38,-1.41,39300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2562,"change":604,"percent_change":2580,"volume":1346,"transactions":9,"vwap":2562},"2025-05-14",44.87,45,43.56,-2.2,{"date":2582,"open":2583,"high":185,"low":2584,"close":2585,"change":907,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-13",45.99,44.84,44.99,3.69,83500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":647,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-12",43.47,44.89,43.32,43.39,3.21,78700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":828,"percent_change":510,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",42.34,42.9,42.040001,37500,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2598,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2598},"2025-05-08",40.99,42.81,1.52,3.72,44800,{"date":2610,"open":2611,"high":2612,"low":2325,"close":2613,"change":748,"percent_change":739,"volume":2614,"transactions":9,"vwap":2613},"2025-05-07",41.049999,41.35,40.82,36700,{"date":2616,"open":2539,"high":2617,"low":2441,"close":2618,"change":2619,"percent_change":993,"volume":2566,"transactions":9,"vwap":2618},"2025-05-06",41.48,40.65,-0.32,{"date":2621,"open":2333,"high":2454,"low":2622,"close":2622,"change":101,"percent_change":2623,"volume":2508,"transactions":9,"vwap":2622},"2025-05-05",40.97,-1.77,{"date":2625,"open":2501,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-02",42.66,40.29,41.71,1.15,2.84,52400,{"date":2633,"open":2634,"high":2635,"low":2342,"close":2343,"change":2351,"percent_change":1047,"volume":2636,"transactions":9,"vwap":2343},"2025-05-01",40.9,41.58,47600,{"date":2638,"open":2318,"high":2639,"low":2425,"close":2411,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2411},"2025-04-30",40.46,-1.25,-3.05,50500,{"date":2644,"open":2507,"high":2645,"low":2646,"close":2540,"change":772,"percent_change":1726,"volume":2647,"transactions":9,"vwap":2540},"2025-04-29",41.060001,39.59,45400,{"date":189,"open":2649,"high":2650,"low":2651,"close":2652,"change":307,"percent_change":17,"volume":2653,"transactions":9,"vwap":2652},40.42,41.12,40.13,40.55,36800]