[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSSX":3,"homepage-market-summary":30,"stock-historical-RSSX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSSX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Return Stacked U.S. Stocks & Gold\u002FBitcoin ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4486,0.392941,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.125,27.02,27.21,26.87,27.7263,-0.6013,-2.17,8766.024778,31.059999,22.049999,28473.043386111112,56.3,341,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.7499,26407,9004684.9333,36.36,"2025-05-30",[182,185,194,204,214,225,234,245,255,265,276,286,297,308,317,327,338,348,358,367,376,385,393,404,414,424,434,442,453,464,473,483,494,503,511,522,532,542,553,563,574,583,592,601,610,621,631,641,652,663,673,683,693,703,713,723,730,741,751,762,773,782,791,799,806,814,822,830,838,845,853,862,870,879,887,896,904,911,919,927,934,941,949,956,964,972,979,986,993,1001,1008,1016,1025,1031,1038,1046,1053,1061,1069,1077,1082,1090,1098,1106,1113,1121,1127,1134,1141,1149,1156,1163,1170,1176,1182,1189,1196,1204,1210,1215,1223,1231,1239,1246,1253,1259,1267,1275,1282,1289,1294,1301,1308,1316,1323,1331,1338,1345,1350,1358,1366,1374,1381,1390,1396,1401,1409,1413,1419,1426,1431,1438,1444,1450,1457,1464,1470,1475,1478,1482,1488,1494,1501,1508,1514,1518,1524,1529,1535,1542,1545,1551,1556,1564,1571,1578,1585,1593,1602,1609,1615,1621,1627,1632,1639,1646,1651,1655,1661,1667,1670,1676,1680,1688,1691,1699,1703,1710,1715,1719,1726,1730,1735,1741,1746,1750,1754,1757,1762,1768,1775,1780,1784,1791,1799,1806,1813,1820,1828,1835,1842,1850,1856,1863,1867,1874,1877,1882,1888,1895,1901,1906,1911,1917,1923,1929,1935,1939,1944,1949,1954,1959,1965,1970,1975,1982,1989,1994,1999,2005,2011,2016,2022,2028,2031,2036,2038,2043,2049,2055,2061,2069,2074,2080,2084,2091,2097,2103,2107,2114,2118,2124,2128,2133,2138,2146,2152,2160,2167,2173,2179,2184,2189,2194,2202,2210,2218,2224,2230,2238,2243,2250,2256,2261,2265,2270,2278,2286,2295,2301,2307,2314,2319,2325,2330,2336,2344,2352,2358,2364,2370,2377,2383,2389,2397,2404,2412,2418,2425,2431,2438,2444,2451,2457,2465,2471,2477,2484,2488,2495,2500,2504,2512,2520,2526,2534,2541,2546,2553,2560,2568],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},153,26.9817,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.66,27.87,0.2563,0.93,14261.163,166,27.8224,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":196},"2026-10-05",27.37,27.51,27.2601,27.47,0.29,1.07,10317.600693,199,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",27.68,27.0901,27.18,0.0304,0.11,5072.155916,173,27.2477,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",26.9632,27.2622,26.79,27.1496,0.2296,0.85,38632.577,183,27.1399,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",27.34,26.92,-0.1143,-0.42,20325.045636,224,27.1522,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",27.08,27.0801,26.76,27.0343,0.2143,0.8,57832.594799,204,26.8837,{"date":246,"open":236,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",27.14,26.72,26.82,-1.02,-3.66,32811.954175,298,26.9806,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":73,"volume":262,"transactions":263,"vwap":264},"2026-09-25",27.74,27.89,27.56,27.84,0.1313,29574.2865,223,27.7543,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",27.46,27.75,27.41,27.7087,-0.0449,-0.16,26590.210946,301,27.5452,{"date":277,"open":278,"high":279,"low":187,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",28.05,28.059,27.7536,-0.7716,-2.7,12756.818275,197,27.7766,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",28.39,28.579,28.3,28.5252,0.0376,0.13,31512.861757,249,28.4349,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",28.06,28.53,28.051,28.4876,0.8676,3.14,9703.180655,148,28.3205,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",27.26,27.62,0.7219,2.68,30941.601826,192,27.4675,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",26.8,27.04,26.8981,0.6946,2.65,30435.262909,322,26.9297,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",26.65,26.805,25.85,26.2035,-0.3265,-1.23,22003.981125,200,26.4167,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",26.56,26.315,26.53,-0.36,-1.34,11191.52031,208,26.4482,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":223,"vwap":357},"2026-09-14",26.64,27.1,26.58,26.89,-0.17,-0.63,104530.965373,27.0233,{"date":359,"open":269,"high":269,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",27.03,27.06,0.32,1.2,14538.223825,213,27.2391,{"date":368,"open":369,"high":18,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":243,"vwap":375},"2026-09-10",26.84,26.705,26.74,-0.61,-2.23,16418.611925,26.8978,{"date":377,"open":378,"high":379,"low":310,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",27.5708,27.609,27.35,0,19008.41636,191,27.4545,{"date":386,"open":387,"high":388,"low":380,"close":380,"change":389,"percent_change":131,"volume":390,"transactions":391,"vwap":392},"2026-09-08",27.45,27.63,-0.6107,37271.345828,214,27.5368,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",27.82,27.985,27.76,27.9607,-0.5143,-1.81,19396.436792,212,27.8728,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",27.85,28.48,28.475,1.1952,4.38,16618.005212,227,28.2766,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",27.12,27.2999,27.2798,0.3962,1.47,13354.7515,177,27.2352,{"date":425,"open":236,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",27.319,26.779,26.8836,-0.9764,-3.5,28235.077142,248,27.1103,{"date":435,"open":397,"high":436,"low":197,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",27.86,0.0758,0.27,969406.2852,285,27.7467,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",28.75,28.78,27.78,27.7842,-0.9611,-3.34,52834.787803,335,28.3314,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",28.57,28.89,28.37,28.7453,0.3853,1.36,69664.676128,649,28.702,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":343,"percent_change":470,"volume":471,"transactions":336,"vwap":472},"2026-08-26",28.34,28.49,28.23,28.36,-1.25,11599.401775,28.3697,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",28.4,28.72,28.355,0.22,0.77,39679.50649,221,28.5991,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",28.64,28.7899,28.46,28.5,0.23,0.81,71123.156424,505,28.6949,{"date":495,"open":496,"high":288,"low":299,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",28.18,28.27,1.0494,3.86,56380.201321,319,28.2742,{"date":504,"open":320,"high":227,"low":18,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",27.2206,0.4711,1.76,5751.880134,122,27.1722,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",26.19,26.775,26.165,26.7495,1.2111,4.74,5315.705302,132,26.4079,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",25.65,25.77,25.5384,-0.4616,-1.78,13051.645685,152,25.6695,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",25.79,26.08,26,0.2989,1.16,12433.684748,172,25.97,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",25.78,25.82,25.685,25.7011,-0.0248,-0.1,19853.916004,143,25.7935,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",25.91,25.98,25.7259,-0.081,-0.31,10058.368572,102,25.9343,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",25.9,25.965,25.8,25.8069,0.2218,0.87,6353.4861,113,25.8796,{"date":575,"open":541,"high":541,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",25.56,25.5851,-0.2149,-0.83,12934.545186,146,25.799,{"date":584,"open":585,"high":586,"low":587,"close":567,"change":588,"percent_change":589,"volume":590,"transactions":346,"vwap":591},"2026-08-10",25.75,25.89,25.66,0.0089,0.03,12114.269755,25.7809,{"date":593,"open":585,"high":331,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",25.659,25.7911,0.5883,2.33,7953.0709,136,25.7447,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":53,"volume":608,"transactions":561,"vwap":609},"2026-08-06",25.365,25.38,25.155,25.2028,-0.1677,7248.7079,25.2824,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",25.189,25.46,25.18,25.3705,0.7408,3.01,11921.62569,157,25.3725,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":597,"volume":628,"transactions":629,"vwap":630},"2026-08-04",24.33,24.68,24.305,24.6297,0.5597,11647.115256,124,24.4365,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",23.615,24.1,24.07,0.489,2.07,22534.303542,151,23.8675,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",23.51,23.61,23.17,23.581,-0.2788,-1.17,22857.5774,190,23.3638,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",23.7,23.88,23.58,23.8598,0.7589,3.29,5875.6184,83,23.6529,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":422,"vwap":672},"2026-07-29",23.33,23.83,23.0801,23.1009,-0.298,-1.27,13968.5167,23.2374,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",23.185,23.52,23.3989,-0.3205,-1.35,8343.270302,133,23.3559,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",23.84,23.54,23.7194,0.2228,0.95,14090.6422,118,23.7212,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",23.45,23.72,23.4966,-0.0435,-0.18,10462.4044,95,23.6825,{"date":704,"open":696,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",23.75,23.5,23.5401,-0.7747,-3.19,11183.0514,185,23.6162,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",24.44,24.475,24.3148,0.0998,0.41,3939.8524,100,24.4255,{"date":724,"open":635,"high":725,"low":635,"close":725,"change":726,"percent_change":323,"volume":727,"transactions":728,"vwap":729},"2026-07-21",24.215,0.625,13675.6922,138,24.1576,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",23.7036,23.795,23.505,23.59,0.049,0.21,10828.6094,121,23.6538,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",23.115,23.6,23.541,-0.0632,-0.27,10181.1444,156,23.4326,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",23.67,23.9,23.585,23.6042,-0.5215,-2.16,15308.5474,109,23.7189,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",24.2119,24.235,23.95,24.1257,0.102,0.42,6998.986664,127,24.1146,{"date":774,"open":775,"high":776,"low":655,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":581,"vwap":781},"2026-07-14",23.989,24.125,24.0237,0.629,2.69,15590.6464,24.0176,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":391,"vwap":790},"2026-07-13",23.8,23.32,23.3947,-0.8553,-3.53,20741.359462,23.4695,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-10",24.227,24.25,23.91,0.168,0.7,21500,{"date":800,"open":766,"high":801,"low":685,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",24.14,24.082001,0.478,2.03,10100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":805,"transactions":9,"vwap":811},"2026-07-08",23.535,23.64,23.18,23.604,-0.423,-1.76,{"date":815,"open":816,"high":817,"low":795,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",24.15,24.24,24.027,-0.293,-1.2,13000,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",23.78,24.329,24.32,0.643,2.72,15300,{"date":831,"open":832,"high":833,"low":706,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",23.82,23.96,23.677,0.488,2.1,8900,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":88,"volume":844,"transactions":9,"vwap":842},"2026-07-01",23.059999,23.46,23.189,0.209,7100,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",22.81,23.049999,22.98,0.005,0.02,14000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",22.84,22.99,22.57,22.975,0.105,0.46,95200,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",22.54,23.16,22.87,0.235,1.04,14200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",22.75,22.881,22.35,22.635,0.067,0.3,15600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":844,"transactions":9,"vwap":884},"2026-06-24",22.86,23.040001,22.5,22.568,-0.897,-3.82,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",23.41,23.68,23.36,23.465,-0.855,-3.52,5400,{"date":897,"open":898,"high":899,"low":900,"close":826,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":826},"2026-06-22",24.605,24.69,24.28,-0.022,-0.09,18000,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":589,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-18",24.713,24.195,24.342,0.12,17200,{"date":912,"open":913,"high":604,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",25.185,24.26,24.312,-0.874,-3.47,7200,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",25.4,25.42,25.186,-0.191,-0.75,12900,{"date":928,"open":922,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",25.655,25.377,1.219,5.05,27400,{"date":935,"open":936,"high":826,"low":784,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",23.99,24.158,0.108,0.45,11200,{"date":942,"open":943,"high":944,"low":882,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",23.1,24.13,24.049999,1.048,4.56,20300,{"date":950,"open":951,"high":696,"low":952,"close":953,"change":954,"percent_change":955,"volume":903,"transactions":9,"vwap":953},"2026-06-10",23.37,22.94,23.0020008,-0.976,-4.07,{"date":957,"open":958,"high":959,"low":686,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",24.57,24.595,23.978,-0.523,-2.13,16700,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",24.66,24.87,24.501,0.457,1.9,14900,{"date":973,"open":974,"high":974,"low":784,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",25.07,24.044001,-1.696,-6.59,13300,{"date":980,"open":525,"high":981,"low":982,"close":983,"change":984,"percent_change":121,"volume":985,"transactions":9,"vwap":983},"2026-06-04",25.88,25.67,25.74,-0.03,18700,{"date":987,"open":988,"high":988,"low":989,"close":525,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":525},"2026-06-03",26.094999,25.72,-0.578,-2.19,176000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":813,"volume":1000,"transactions":9,"vwap":998},"2026-06-02",26.52,26.63,26.24,26.348,-0.472,22800,{"date":1002,"open":1003,"high":1004,"low":352,"close":249,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":249},"2026-06-01",26.73,26.91,-0.421,-1.55,12300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":173,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",27.17,27.493,27.040001,27.241,0.269,12500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",26.46,27.01,26.37,26.972,0.192,0.72,15800,{"date":1026,"open":1027,"high":20,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1007,"transactions":9,"vwap":1028},"2026-05-27",26.69,26.78,-0.392,-1.44,{"date":1032,"open":1010,"high":199,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",27.059999,27.172,0.171,0.63,19000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",27.2,27.3,27.00099945,-0.238,-0.87,5500,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1007,"transactions":9,"vwap":1050},"2026-05-21",26.792,27.36,27.239,0.041,0.15,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",26.57,27.23,27.198,0.65,2.45,9900,{"date":1062,"open":350,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",26.86,26.44,26.548,-0.511,-1.89,10600,{"date":1070,"open":1071,"high":1072,"low":371,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",27.15,27.16,27.059,-0.301,-1.1,23700,{"date":1078,"open":259,"high":259,"low":208,"close":1049,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1049},"2026-05-15",-1.016,-3.58,8300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",28.12,28.55,28.376,0.304,1.08,6800,{"date":1091,"open":1092,"high":1093,"low":395,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",27.83,28.13,28.072001,-0.103,-0.37,9200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-12",27.99,28.175,27.6,-0.258,-0.91,12700,{"date":1107,"open":1108,"high":407,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",28.25,28.433,0.309,1.1,14500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",28,28.19,28.124,0.302,1.09,8200,{"date":1122,"open":1108,"high":1108,"low":1123,"close":1124,"change":1125,"percent_change":1044,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",27.69,27.822,-0.243,35600,{"date":1128,"open":1129,"high":1130,"low":188,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",27.88,28.065001,0.949,3.5,7400,{"date":1135,"open":1136,"high":1137,"low":1033,"close":1138,"change":1139,"percent_change":1140,"volume":1045,"transactions":9,"vwap":1138},"2026-05-05",27.133,27.22,27.116,0.535,2.01,{"date":1142,"open":371,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",27,26.38,26.581,-0.279,-1.04,18900,{"date":1150,"open":1151,"high":1152,"low":369,"close":1063,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1063},"2026-05-01",26.875,27.245,0.24,0.9,17700,{"date":1157,"open":1018,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":313,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",26.68,26.325,26.62,0.695,18500,{"date":1164,"open":1165,"high":535,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":821,"transactions":9,"vwap":1167},"2026-04-29",26.01,25.92,25.925,-0.325,-1.24,{"date":1171,"open":1172,"high":1173,"low":536,"close":1173,"change":1174,"percent_change":1175,"volume":1024,"transactions":9,"vwap":1173},"2026-04-28",26.18,26.25,-0.514,-1.92,{"date":1177,"open":353,"high":1178,"low":329,"close":1179,"change":1180,"percent_change":167,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",26.9,26.764,-0.187,10300,{"date":1183,"open":1184,"high":236,"low":249,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",26.85,26.951,0.255,0.96,12200,{"date":1190,"open":1191,"high":18,"low":329,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",26.818,26.696,-0.411,-1.52,5900,{"date":1197,"open":351,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",27.13,26.99,27.107,0.967,3.7,6500,{"date":1205,"open":1184,"high":353,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",26.14,-0.815,-3.02,30000,{"date":1211,"open":1004,"high":1143,"low":1027,"close":1212,"change":1213,"percent_change":1030,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",26.955,-0.394,9400,{"date":1216,"open":227,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",27.54,27.31,27.349,0.793,2.99,8400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",26.61,26.23,26.556,0.091,0.34,15100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-15",26.34,26.465,26.2,0.138,0.52,5800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1148,"transactions":9,"vwap":1243},"2026-04-14",25.87,26.35,26.327,0.757,2.96,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",24.88,25.57,0.19,0.75,23800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":604,"change":909,"percent_change":1258,"volume":1060,"transactions":9,"vwap":604},"2026-04-10",25.39,25.5,25.32,0.48,{"date":1260,"open":1261,"high":1262,"low":967,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-09",24.99,25.469,25.26,0.325,1.3,14300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",25.27,24.7,24.935,1.035,4.33,9300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":754,"change":1280,"percent_change":1281,"volume":844,"transactions":9,"vwap":754},"2026-04-07",23.55,23.93,23.25,0.06,0.25,{"date":1283,"open":1284,"high":1278,"low":1285,"close":685,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":685},"2026-04-06",23.79,23.74,0.38,1.62,33200,{"date":1290,"open":1291,"high":744,"low":872,"close":841,"change":1292,"percent_change":1293,"volume":1126,"transactions":9,"vwap":841},"2026-04-02",22.82,-0.5,-2.09,{"date":1295,"open":655,"high":1296,"low":1297,"close":833,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":833},"2026-04-01",24.19,23.81,0.53,2.26,11100,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",22.56,23.43,1.301,5.88,10000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":-6,"volume":1315,"transactions":9,"vwap":1313},"2026-03-30",22.68,22.755,22.11,22.129,-0.001,54000,{"date":1317,"open":1318,"high":1319,"low":26,"close":1320,"change":699,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-27",22.27,22.48,22.13,-0.81,15900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",22.945,23.125,22.31,-1.222,-5.19,16600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",23.872,23.532,0.742,3.26,2700,{"date":1339,"open":847,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":334,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",23.08,22.73,22.79,-0.283,13200,{"date":1346,"open":810,"high":654,"low":847,"close":1347,"change":1348,"percent_change":272,"volume":1349,"transactions":9,"vwap":1347},"2026-03-23",23.073,-0.037,42400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1230,"transactions":9,"vwap":1355},"2026-03-20",23.87,23.89,22.985,23.11,-0.82,-3.43,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1278,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1278},"2026-03-19",23.47,24.12,23.35,-0.88,-3.55,40000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",25.43,25.459,24.81,-1.4,-5.34,57300,{"date":1375,"open":1206,"high":1376,"low":535,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-17",26.33,26.21,0.16,0.61,11400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",26.07,26.29,25.81,26.049999,0.59,2.32,83400,{"date":1391,"open":1392,"high":1393,"low":613,"close":613,"change":1394,"percent_change":1006,"volume":1395,"transactions":9,"vwap":613},"2026-03-13",26.28,26.365,-0.4,27700,{"date":1397,"open":1173,"high":1173,"low":567,"close":1398,"change":167,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",25.86,-2.6,17300,{"date":1402,"open":1403,"high":1404,"low":1020,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",26.6,26.66,26.55,-0.01,-0.04,92300,{"date":1410,"open":330,"high":1411,"low":995,"close":340,"change":1281,"percent_change":689,"volume":1412,"transactions":9,"vwap":340},"2026-03-10",27.09,19400,{"date":1414,"open":1415,"high":1233,"low":1416,"close":1417,"change":438,"percent_change":868,"volume":1418,"transactions":9,"vwap":1417},"2026-03-09",25.7,25.51,26.31,11300,{"date":1420,"open":1421,"high":1422,"low":545,"close":1423,"change":1424,"percent_change":1425,"volume":1181,"transactions":9,"vwap":1423},"2026-03-06",26.1,26.289,26.040001,-0.45,-1.7,{"date":1427,"open":1428,"high":18,"low":513,"close":1429,"change":53,"percent_change":1430,"volume":1188,"transactions":9,"vwap":1429},"2026-03-05",26.843,26.49,-2.43,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1071,"change":689,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1071},"2026-03-04",26.965,27.29,26.75,3.63,11600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1235,"change":1075,"percent_change":1443,"volume":1037,"transactions":9,"vwap":1235},"2026-03-03",26.09,26.47,25.52,-4.03,{"date":1445,"open":1446,"high":1447,"low":329,"close":1041,"change":1448,"percent_change":1388,"volume":1449,"transactions":9,"vwap":1041},"2026-03-02",26.655,27.43,0.62,23200,{"date":1451,"open":352,"high":1452,"low":1453,"close":1158,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1158},"2026-02-27",26.758,26.48,-0.11,-0.41,7500,{"date":1458,"open":1459,"high":1459,"low":1460,"close":218,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":218},"2026-02-26",27.030001,26.41,-0.322,-1.19,17900,{"date":1465,"open":1158,"high":1137,"low":1158,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-25",27.112,0.732,2.77,20700,{"date":1471,"open":1472,"high":1144,"low":534,"close":1144,"change":1473,"percent_change":1250,"volume":1474,"transactions":9,"vwap":1144},"2026-02-24",25.84,0.05,21300,{"date":1476,"open":1055,"high":1477,"low":997,"close":1376,"change":46,"percent_change":81,"volume":1266,"transactions":9,"vwap":1376},"2026-02-23",26.624,{"date":1479,"open":1440,"high":1480,"low":1440,"close":1480,"change":860,"percent_change":507,"volume":1481,"transactions":9,"vwap":1480},"2026-02-20",26.54,48200,{"date":1483,"open":1484,"high":535,"low":587,"close":535,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":535},"2026-02-19",25.69,0.155,0.6,62500,{"date":1489,"open":565,"high":1490,"low":1491,"close":1167,"change":1264,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1167},"2026-02-18",26.265,25.76,1.27,19600,{"date":1495,"open":1256,"high":525,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-17",25.13,25.6,-0.62,-2.36,47100,{"date":1502,"open":1241,"high":1503,"low":567,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-13",26.449,26.22,0.88,3.47,47200,{"date":1509,"open":340,"high":1510,"low":1511,"close":1511,"change":66,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-12",26.622,25.34,-4.84,22300,{"date":1515,"open":353,"high":353,"low":997,"close":996,"change":851,"percent_change":1516,"volume":1517,"transactions":9,"vwap":996},"2026-02-11",0.08,24700,{"date":1519,"open":1520,"high":351,"low":1225,"close":1225,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1225},"2026-02-10",26.97,-0.53,-1.95,26000,{"date":1525,"open":1480,"high":208,"low":1526,"close":247,"change":1036,"percent_change":1527,"volume":1528,"transactions":9,"vwap":247},"2026-02-09",26.51,2.38,15400,{"date":1530,"open":1531,"high":1403,"low":1531,"close":1526,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1526},"2026-02-06",25.595,1.84,7.46,46500,{"date":1536,"open":1484,"high":1398,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-05",24.54,24.67,-1.9,-7.15,43300,{"date":1543,"open":1434,"high":1049,"low":535,"close":1055,"change":126,"percent_change":1544,"volume":1155,"transactions":9,"vwap":1055},"2026-02-04",-2.14,{"date":1546,"open":1447,"high":1447,"low":1547,"close":1071,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1071},"2026-02-03",26.422,0.79,3,20000,{"date":1552,"open":248,"high":1184,"low":1392,"close":1553,"change":1554,"percent_change":1555,"volume":1252,"transactions":9,"vwap":1553},"2026-02-02",26.36,-1.22,-4.42,{"date":1557,"open":487,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-30",28.67,26.81,27.58,-2.4,-8.01,35700,{"date":1565,"open":25,"high":25,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-29",28.675,29.98,-0.49,-1.61,40600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":829,"transactions":9,"vwap":1574},"2026-01-28",30.040001,30.47,29.97,0.76,2.56,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-27",28.96,29.71,0.89,3.09,32600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-26",28.95,29.14,28.82,0.183,0.64,28400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",28.41,28.778,28.385,28.637,0.267,0.94,13600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":457,"change":860,"percent_change":1607,"volume":1608,"transactions":9,"vwap":457},"2026-01-22",28.08,28.47,27.911,1.65,15000,{"date":1610,"open":206,"high":1611,"low":1612,"close":1613,"change":1023,"percent_change":323,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",27.998,27.442,27.91,19300,{"date":1616,"open":1617,"high":1618,"low":1071,"close":1619,"change":1096,"percent_change":344,"volume":1620,"transactions":9,"vwap":1619},"2026-01-20",27.49,27.562,27.19,39400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":259,"change":145,"percent_change":1626,"volume":1230,"transactions":9,"vwap":259},"2026-01-16",27.695,27.73,27.5,-0.07,{"date":1628,"open":406,"high":1629,"low":1560,"close":1560,"change":1630,"percent_change":820,"volume":1631,"transactions":9,"vwap":1560},"2026-01-15",27.93,-0.335,29400,{"date":1633,"open":1634,"high":1635,"low":1102,"close":1636,"change":1637,"percent_change":460,"volume":1638,"transactions":9,"vwap":1636},"2026-01-14",27.81,27.95,27.915,0.375,23500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1217,"change":1644,"percent_change":1645,"volume":1105,"transactions":9,"vwap":1217},"2026-01-13",27.592,27.65,27.435,0.14,0.51,{"date":1647,"open":247,"high":1648,"low":247,"close":1649,"change":1645,"percent_change":970,"volume":1650,"transactions":9,"vwap":1649},"2026-01-12",27.64,27.4,35400,{"date":1652,"open":1028,"high":1012,"low":238,"close":353,"change":1653,"percent_change":1654,"volume":869,"transactions":9,"vwap":353},"2026-01-09",0.221,0.83,{"date":1656,"open":1657,"high":1658,"low":1384,"close":1658,"change":1659,"percent_change":478,"volume":1660,"transactions":9,"vwap":1658},"2026-01-08",26.32,26.669,0.059,10500,{"date":1662,"open":1663,"high":369,"low":1664,"close":1225,"change":559,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1225},"2026-01-07",26.699,26.558,-1.15,25500,{"date":1668,"open":20,"high":1669,"low":319,"close":228,"change":1153,"percent_change":1154,"volume":1513,"transactions":9,"vwap":228},"2026-01-06",26.996,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1158,"change":1600,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1158},"2026-01-05",26.4,26.83,3.65,531100,{"date":1677,"open":525,"high":536,"low":1678,"close":983,"change":200,"percent_change":1679,"volume":1037,"transactions":9,"vwap":983},"2026-01-02",25.54,1.14,{"date":1681,"open":586,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-31",25.99,25.415,25.45,-0.34,-1.32,19100,{"date":1689,"open":1690,"high":1690,"low":983,"close":534,"change":1473,"percent_change":1250,"volume":1000,"transactions":9,"vwap":534},"2025-12-30",26.105,{"date":1692,"open":1693,"high":1694,"low":1695,"close":983,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":983},"2025-12-29",26.02,26.059999,25.601,-1.428,-5.26,46300,{"date":1700,"open":1137,"high":310,"low":1701,"close":1702,"change":489,"percent_change":221,"volume":1550,"transactions":9,"vwap":1702},"2025-12-26",27.049,27.168,{"date":1704,"open":1705,"high":1520,"low":1706,"close":1707,"change":1708,"percent_change":589,"volume":1709,"transactions":9,"vwap":1707},"2025-12-24",26.88,26.7,26.938,0.008,7700,{"date":1711,"open":350,"high":1199,"low":1064,"close":1712,"change":1229,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-23",26.93,1.28,20200,{"date":1716,"open":1405,"high":1028,"low":342,"close":1717,"change":1448,"percent_change":1718,"volume":933,"transactions":9,"vwap":1717},"2025-12-22",26.59,2.39,{"date":1720,"open":1721,"high":1722,"low":1721,"close":541,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":541},"2025-12-19",25.935,26.12,0.43,1.68,8000,{"date":1727,"open":1682,"high":1682,"low":1728,"close":1678,"change":1516,"percent_change":1729,"volume":1214,"transactions":9,"vwap":1678},"2025-12-18",25.474,0.31,{"date":1731,"open":1732,"high":1732,"low":922,"close":613,"change":1733,"percent_change":1734,"volume":895,"transactions":9,"vwap":613},"2025-12-17",25.955,-0.287,-1.11,{"date":1736,"open":1737,"high":567,"low":1256,"close":1738,"change":1739,"percent_change":877,"volume":1740,"transactions":9,"vwap":1738},"2025-12-16",25.785,25.747,0.077,5000,{"date":1742,"open":997,"high":997,"low":1743,"close":982,"change":1744,"percent_change":1745,"volume":1089,"transactions":9,"vwap":982},"2025-12-15",25.63,-0.341,-1.31,{"date":1747,"open":996,"high":996,"low":586,"close":1748,"change":1749,"percent_change":648,"volume":878,"transactions":9,"vwap":1748},"2025-12-12",26.011,-0.309,{"date":1751,"open":585,"high":1657,"low":1752,"close":1657,"change":489,"percent_change":1505,"volume":1753,"transactions":9,"vwap":1657},"2025-12-11",25.73,15200,{"date":1755,"open":1491,"high":1421,"low":982,"close":1440,"change":1756,"percent_change":241,"volume":926,"transactions":9,"vwap":1440},"2025-12-10",0.207,{"date":1758,"open":587,"high":1759,"low":1743,"close":1760,"change":1761,"percent_change":221,"volume":926,"transactions":9,"vwap":1760},"2025-12-09",26.11,25.883,0.217,{"date":1763,"open":1385,"high":981,"low":1764,"close":1765,"change":1766,"percent_change":1406,"volume":1767,"transactions":9,"vwap":1765},"2025-12-08",25.538,25.666,-0.002,10700,{"date":1769,"open":1166,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",26.162,25.668,-0.292,-1.12,13100,{"date":1776,"open":586,"high":541,"low":1777,"close":1778,"change":381,"percent_change":381,"volume":1779,"transactions":9,"vwap":1778},"2025-12-04",25.755,25.96,20900,{"date":1781,"open":1241,"high":1383,"low":1782,"close":1778,"change":1783,"percent_change":173,"volume":940,"transactions":9,"vwap":1778},"2025-12-03",25.792,0.258,{"date":1785,"open":1786,"high":331,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1412,"transactions":9,"vwap":1788},"2025-12-02",25.55,25.44,25.702,0.402,1.59,{"date":1792,"open":922,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-01",25.53,25.215,25.3,-0.543,-2.1,33000,{"date":1800,"open":982,"high":1801,"low":982,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-28",25.923,25.843,0.433,1.7,12600,{"date":1807,"open":1808,"high":1793,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-26",24.93,25.41,0.56,2.25,12400,{"date":1814,"open":958,"high":1808,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-25",24.375,24.85,0.025,0.1,42100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-24",24.01,24.83,24.825,1.015,4.26,32100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1297,"change":1833,"percent_change":1834,"volume":1666,"transactions":9,"vwap":1297},"2025-11-21",23.62,24.09,23.421,0.01,0.04,{"date":1836,"open":1837,"high":1838,"low":705,"close":784,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":784},"2025-11-20",24.96,25.02,-0.68,-2.78,25700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":150,"volume":1849,"transactions":9,"vwap":1847},"2025-11-19",24.5,24.94,24.219,24.48,-0.085,26500,{"date":1851,"open":1852,"high":1853,"low":816,"close":1854,"change":859,"percent_change":1723,"volume":1855,"transactions":9,"vwap":1854},"2025-11-18",24.42,24.782,24.565,16100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":372,"percent_change":1430,"volume":1862,"transactions":9,"vwap":1861},"2025-11-17",24.97,25.19,24.188,24.46,33600,{"date":1864,"open":1865,"high":1786,"low":1844,"close":974,"change":1866,"percent_change":94,"volume":1463,"transactions":9,"vwap":974},"2025-11-14",24.84,-0.756,{"date":1868,"open":1869,"high":1869,"low":1752,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-13",26.67,25.826,-0.814,-3.06,14400,{"date":1875,"open":340,"high":1435,"low":995,"close":350,"change":489,"percent_change":570,"volume":1876,"transactions":9,"vwap":350},"2025-11-12",41200,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1460,"change":902,"percent_change":1685,"volume":1881,"transactions":9,"vwap":1460},"2025-11-11",26.43,26.155,6400,{"date":1883,"open":1884,"high":995,"low":1885,"close":1886,"change":111,"percent_change":1887,"volume":1753,"transactions":9,"vwap":1886},"2025-11-10",26.16,26.045,26.5,4.04,{"date":1889,"open":1261,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-11-07",25.47,24.76,0.4,1.6,25900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":974,"change":126,"percent_change":1900,"volume":1230,"transactions":9,"vwap":974},"2025-11-06",25.61,25.619,25.061001,-2.26,{"date":1902,"open":1890,"high":582,"low":1903,"close":524,"change":1904,"percent_change":1905,"volume":1068,"transactions":9,"vwap":524},"2025-11-05",25.35,0.58,2.31,{"date":1907,"open":1256,"high":1678,"low":1908,"close":974,"change":1147,"percent_change":1909,"volume":1910,"transactions":9,"vwap":974},"2025-11-04",25.035,-3.98,56500,{"date":1912,"open":1553,"high":1913,"low":1914,"close":1759,"change":1915,"percent_change":1916,"volume":1024,"transactions":9,"vwap":1759},"2025-11-03",26.408,26.0020008,-0.2,-0.76,{"date":1918,"open":1441,"high":1919,"low":1920,"close":1417,"change":1921,"percent_change":1922,"volume":1015,"transactions":9,"vwap":1417},"2025-10-31",26.519,26.049,0.18,0.69,{"date":1924,"open":1206,"high":1925,"low":536,"close":1926,"change":1927,"percent_change":1928,"volume":1418,"transactions":9,"vwap":1926},"2025-10-30",26.294,26.13,-0.134,-0.51,{"date":1930,"open":218,"high":1063,"low":1504,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-29",26.264,-0.256,-0.97,44500,{"date":1936,"open":1405,"high":1435,"low":1937,"close":995,"change":1938,"percent_change":1521,"volume":1463,"transactions":9,"vwap":995},"2025-10-28",26.45,-0.14,{"date":1940,"open":20,"high":20,"low":1941,"close":1404,"change":1942,"percent_change":1378,"volume":1943,"transactions":9,"vwap":1404},"2025-10-27",26.545,0.043,16400,{"date":1945,"open":1003,"high":1673,"low":1225,"close":1946,"change":1947,"percent_change":1379,"volume":1948,"transactions":9,"vwap":1946},"2025-10-24",26.617,0.162,38200,{"date":1950,"open":1376,"high":996,"low":1657,"close":1951,"change":1952,"percent_change":1790,"volume":1953,"transactions":9,"vwap":1951},"2025-10-23",26.455,0.415,29300,{"date":1955,"open":1722,"high":1884,"low":1484,"close":1423,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1423},"2025-10-22",-0.44,-1.66,232600,{"date":1960,"open":1559,"high":1961,"low":1376,"close":1453,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1453},"2025-10-21",26.849,-1.26,-4.54,21400,{"date":1966,"open":19,"high":257,"low":19,"close":257,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":257},"2025-10-20",1.296,4.9,11800,{"date":1971,"open":996,"high":350,"low":1226,"close":1972,"change":1956,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-17",26.444,-1.64,145200,{"date":1976,"open":1459,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":852,"transactions":9,"vwap":1979},"2025-10-16",27.135,26.615,26.884,0.148,0.55,{"date":1983,"open":1028,"high":1984,"low":1886,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-15",26.98,26.736,0.321,1.22,16000,{"date":1990,"open":1398,"high":996,"low":1398,"close":1991,"change":1992,"percent_change":1993,"volume":1266,"transactions":9,"vwap":1991},"2025-10-14",26.415,-0.015,-0.06,{"date":1995,"open":1384,"high":995,"low":1996,"close":1879,"change":490,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1879},"2025-10-13",26.171,3.16,34300,{"date":2000,"open":1869,"high":1869,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-10",25.62,-0.8,-3.03,10800,{"date":2006,"open":236,"high":236,"low":1504,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-09",26.42,-0.57,-2.11,22900,{"date":2012,"open":1184,"high":1071,"low":2013,"close":1199,"change":2014,"percent_change":1140,"volume":2015,"transactions":9,"vwap":1199},"2025-10-08",26.718,0.532,23300,{"date":2017,"open":18,"high":18,"low":1233,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-07",26.458,-0.257,-0.96,18100,{"date":2023,"open":1886,"high":249,"low":1879,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-06",26.715,0.645,2.47,135300,{"date":2029,"open":981,"high":1931,"low":981,"close":1383,"change":1378,"percent_change":1448,"volume":2030,"transactions":9,"vwap":1383},"2025-10-03",26300,{"date":2032,"open":331,"high":2033,"low":2034,"close":555,"change":1729,"percent_change":2035,"volume":1380,"transactions":9,"vwap":555},"2025-10-02",25.94,25.512,1.21,{"date":2037,"open":922,"high":989,"low":922,"close":1497,"change":1153,"percent_change":689,"volume":829,"transactions":9,"vwap":1497},"2025-10-01",{"date":2039,"open":2040,"high":604,"low":2040,"close":2041,"change":2042,"percent_change":1154,"volume":1894,"transactions":9,"vwap":2041},"2025-09-30",24.955,25.36,0.227,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":779,"volume":821,"transactions":9,"vwap":2047},"2025-09-29",25,25.2,25.133,0.658,{"date":2050,"open":2051,"high":2052,"low":2051,"close":716,"change":2053,"percent_change":2054,"volume":1373,"transactions":9,"vwap":716},"2025-09-26",24.315,24.62,0.256,1.06,{"date":2056,"open":900,"high":2057,"low":833,"close":1846,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1846},"2025-09-25",24.36,-0.277,-1.13,102700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":925,"volume":2068,"transactions":9,"vwap":2066},"2025-09-24",24.72,24.74,24.455,24.496,-0.184,8100,{"date":2070,"open":2071,"high":2045,"low":2072,"close":624,"change":902,"percent_change":343,"volume":2073,"transactions":9,"vwap":624},"2025-09-23",24.931,24.63,56300,{"date":2075,"open":2076,"high":2077,"low":1844,"close":2078,"change":438,"percent_change":1111,"volume":2079,"transactions":9,"vwap":2078},"2025-09-22",24.51,24.795,24.77,14700,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1844,"change":1756,"percent_change":221,"volume":926,"transactions":9,"vwap":1844},"2025-09-19",24.29,24.52,{"date":2085,"open":2086,"high":2087,"low":2082,"close":2088,"change":1035,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-18",24.319,24.4,24.293,0.71,4600,{"date":2092,"open":2093,"high":2094,"low":795,"close":2095,"change":1103,"percent_change":2096,"volume":985,"transactions":9,"vwap":2095},"2025-09-17",24.34,24.39,24.122,-1.06,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1834,"percent_change":1378,"volume":2102,"transactions":9,"vwap":2101},"2025-09-16",24.45,24.21,24.38,21000,{"date":2104,"open":801,"high":2093,"low":801,"close":2093,"change":2105,"percent_change":1654,"volume":2106,"transactions":9,"vwap":2093},"2025-09-15",0.2,33100,{"date":2108,"open":2109,"high":1296,"low":2110,"close":801,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":801},"2025-09-12",24.08,24.035,0.175,0.73,6900,{"date":2115,"open":1297,"high":1822,"low":1297,"close":2116,"change":2117,"percent_change":221,"volume":1767,"transactions":9,"vwap":2116},"2025-09-11",23.965,0.203,{"date":2119,"open":1297,"high":2120,"low":1285,"close":2121,"change":2122,"percent_change":1600,"volume":2123,"transactions":9,"vwap":2121},"2025-09-10",23.94,23.762,0.222,19800,{"date":2125,"open":2126,"high":2126,"low":2127,"close":686,"change":381,"percent_change":381,"volume":1969,"transactions":9,"vwap":686},"2025-09-09",23.739,23.48,{"date":2129,"open":676,"high":2130,"low":2127,"close":686,"change":2131,"percent_change":2132,"volume":1330,"transactions":9,"vwap":686},"2025-09-08",23.65,0.261,1.12,{"date":2134,"open":2135,"high":2135,"low":943,"close":2136,"change":1761,"percent_change":1600,"volume":2137,"transactions":9,"vwap":2136},"2025-09-05",23.455,23.279,37300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":984,"volume":2145,"transactions":9,"vwap":2143},"2025-09-04",23.02,23.07,22.92,23.062,-0.008,9800,{"date":2147,"open":856,"high":2148,"low":849,"close":2141,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2141},"2025-09-03",23.145,0.298,1.31,40900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2155},"2025-09-02",22.38,22.772,22.378,0.352,1.57,35000,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1412,"transactions":9,"vwap":2164},"2025-08-29",22.49,22.28,22.42,-0.177,-0.78,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":1088,"volume":1714,"transactions":9,"vwap":2171},"2025-08-28",22.455,22.64,22.597,0.242,{"date":2174,"open":2175,"high":2154,"low":2176,"close":2177,"change":2178,"percent_change":1904,"volume":1222,"transactions":9,"vwap":2177},"2025-08-27",22.249,22.241,22.355,0.129,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":111,"volume":1214,"transactions":9,"vwap":2182},"2025-08-26",22,22.226,0.226,{"date":2185,"open":1312,"high":2186,"low":2181,"close":2181,"change":1394,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2181},"2025-08-25",22.22,-1.79,17500,{"date":2190,"open":2191,"high":2162,"low":2191,"close":2192,"change":1922,"percent_change":2193,"volume":1133,"transactions":9,"vwap":2192},"2025-08-22",21.715,22.4,3.18,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1988,"transactions":9,"vwap":2199},"2025-08-21",21.81,21.88,21.67,21.71,-0.206,-0.94,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1774,"transactions":9,"vwap":2207},"2025-08-20",21.85,21.96,21.72,21.916,0.146,0.67,{"date":2211,"open":2212,"high":1312,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-19",22.02,21.76,21.77,-0.374,-1.69,5300,{"date":2219,"open":2220,"high":2221,"low":26,"close":2222,"change":2223,"percent_change":1938,"volume":1608,"transactions":9,"vwap":2222},"2025-08-18",22.09,22.16,22.144,-0.032,{"date":2225,"open":2186,"high":1318,"low":2221,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-15",22.176,-0.144,-0.65,7000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1195,"transactions":9,"vwap":2235},"2025-08-14",22.33,22.37,22.25,22.32,-0.323,-1.43,{"date":2239,"open":2240,"high":1310,"low":883,"close":2241,"change":1783,"percent_change":2242,"volume":1988,"transactions":9,"vwap":2241},"2025-08-13",22.543,22.643,1.15,{"date":2244,"open":2245,"high":2192,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1456,"transactions":9,"vwap":2247},"2025-08-12",22.12,22.1,22.385,0.285,1.29,{"date":2251,"open":2234,"high":2252,"low":2253,"close":2246,"change":2254,"percent_change":2255,"volume":1660,"transactions":9,"vwap":2246},"2025-08-11",22.3,22.08,-0.19,-0.85,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":589,"percent_change":293,"volume":1133,"transactions":9,"vwap":2260},"2025-08-08",22.26,22.47,22.29,{"date":2262,"open":2263,"high":2258,"low":26,"close":2258,"change":438,"percent_change":2264,"volume":1753,"transactions":9,"vwap":2258},"2025-08-07",22.23,1.23,{"date":2266,"open":2213,"high":2267,"low":2213,"close":2268,"change":1153,"percent_change":1111,"volume":2269,"transactions":9,"vwap":2268},"2025-08-06",22.030001,21.99,3900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1550,"transactions":9,"vwap":2275},"2025-08-05",21.86,21.95,21.69,21.75,-0.128,-0.59,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-04",21.702,21.91,21.878,0.487,2.28,13400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-01",21.332,21.499,21.325,21.391,-0.199,-0.92,18600,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":1406,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-31",21.976,21.59,-0.05,64900,{"date":2302,"open":2204,"high":2303,"low":2304,"close":2305,"change":1744,"percent_change":1006,"volume":2306,"transactions":9,"vwap":2305},"2025-07-30",21.9,21.5,21.6,3100,{"date":2308,"open":2309,"high":2310,"low":2303,"close":2311,"change":2312,"percent_change":1938,"volume":2313,"transactions":9,"vwap":2311},"2025-07-29",22.014999,22.07,21.941,-0.031,5600,{"date":2315,"open":2267,"high":2267,"low":2303,"close":2316,"change":2317,"percent_change":559,"volume":2318,"transactions":9,"vwap":2316},"2025-07-28",21.972,-0.069,55100,{"date":2320,"open":2321,"high":2322,"low":2303,"close":2323,"change":2324,"percent_change":1734,"volume":1068,"transactions":9,"vwap":2323},"2025-07-25",22.01,22.059999,22.041,-0.248,{"date":2326,"open":2186,"high":2235,"low":2327,"close":2328,"change":2329,"percent_change":121,"volume":1274,"transactions":9,"vwap":2328},"2025-07-24",22.2,22.289,-0.026,{"date":2331,"open":2163,"high":2332,"low":2333,"close":2334,"change":549,"percent_change":1424,"volume":2335,"transactions":9,"vwap":2334},"2025-07-23",22.329,22.185,22.315,6700,{"date":2337,"open":2327,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-22",22.46,22.135,22.415,0.296,1.34,45700,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-21",21.97,22.44,22.119,0.291,1.33,95000,{"date":2353,"open":2346,"high":2346,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2068,"transactions":9,"vwap":2355},"2025-07-18",21.82,21.828,-0.061,-0.28,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":362,"volume":2313,"transactions":9,"vwap":2362},"2025-07-17",21.73,21.949,21.889,0.069,{"date":2365,"open":2366,"high":2367,"low":2305,"close":2354,"change":2368,"percent_change":2369,"volume":895,"transactions":9,"vwap":2354},"2025-07-16",21.61,21.83,0.271,1.26,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-15",21.777,21.549,-0.297,-1.36,4800,{"date":2378,"open":2273,"high":2273,"low":2379,"close":2380,"change":2381,"percent_change":72,"volume":2382,"transactions":9,"vwap":2380},"2025-07-14",21.815,21.846,0.016,8800,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2367,"change":2387,"percent_change":2388,"volume":1969,"transactions":9,"vwap":2367},"2025-07-11",21.7,21.868,0.323,1.5,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-10",21.426,21.53,21.507,0.196,0.92,3500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":362,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-09",21.14,21.311,21.08,1.52,4900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1498,"volume":2411,"transactions":9,"vwap":2409},"2025-07-08",21.1,21.105,20.92,20.991,-0.132,18800,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2019,"percent_change":820,"volume":2417,"transactions":9,"vwap":2416},"2025-07-07",21.21,21.059999,21.123,11500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":877,"volume":2403,"transactions":9,"vwap":2423},"2025-07-03",21.34,21.4,21.32,21.38,0.064,{"date":2426,"open":2415,"high":2290,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":844,"transactions":9,"vwap":2428},"2025-07-02",21.055,21.316,0.371,1.77,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":72,"volume":2437,"transactions":9,"vwap":2435},"2025-07-01",21.079,20.89,20.945,0.015,13800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":1286,"percent_change":2443,"volume":1252,"transactions":9,"vwap":2441},"2025-06-30",20.72,20.93,20.715,1.85,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":162,"percent_change":820,"volume":2450,"transactions":9,"vwap":2449},"2025-06-27",20.5,20.602,20.49,20.55,2900,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2178,"percent_change":1448,"volume":2456,"transactions":9,"vwap":2455},"2025-06-26",20.65,20.84,20.8,95300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":490,"volume":2464,"transactions":9,"vwap":2462},"2025-06-25",20.62,20.675,20.6,20.671,0.166,9000,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":1723,"volume":2145,"transactions":9,"vwap":2469},"2025-06-24",20.3,20.531,20.505,0.088,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2042,"percent_change":2132,"volume":2476,"transactions":9,"vwap":2474},"2025-06-23",20.145,20.417,20.09,6300,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":1608,"transactions":9,"vwap":2481},"2025-06-20",20.39,20.167,20.19,-0.08,-0.39,{"date":2485,"open":2446,"high":2486,"low":2487,"close":2487,"change":354,"percent_change":579,"volume":1045,"transactions":9,"vwap":2487},"2025-06-18",20.56,20.27,{"date":2489,"open":2490,"high":2459,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2021,"transactions":9,"vwap":2492},"2025-06-17",20.59,20.4,20.44,-0.33,-1.59,{"date":2496,"open":2497,"high":2454,"low":2498,"close":2499,"change":1980,"percent_change":1023,"volume":1740,"transactions":9,"vwap":2499},"2025-06-16",20.82,20.76,20.77,{"date":2501,"open":2497,"high":2454,"low":2502,"close":2502,"change":2503,"percent_change":167,"volume":978,"transactions":9,"vwap":2502},"2025-06-13",20.622,-0.143,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":689,"volume":2511,"transactions":9,"vwap":2509},"2025-06-12",20.659,20.79,20.645,20.765,0.195,3200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1993,"volume":2519,"transactions":9,"vwap":2517},"2025-06-11",20.63,20.73,20.534,20.57,-0.012,9700,{"date":2521,"open":2461,"high":2461,"low":2522,"close":2523,"change":2524,"percent_change":2209,"volume":2525,"transactions":9,"vwap":2523},"2025-06-10",20.45,20.582,0.137,4300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2529},"2025-06-09",20.288,20.445,20.286,0.314,1.56,34200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":2313,"transactions":9,"vwap":2538},"2025-06-06",20.33,20.334,20.131,0.115,0.57,{"date":2542,"open":2522,"high":2522,"low":2543,"close":2543,"change":2544,"percent_change":1522,"volume":2545,"transactions":9,"vwap":2543},"2025-06-05",20.016001,-0.399,37000,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":1286,"volume":2552,"transactions":9,"vwap":2550},"2025-06-04",20.31,20.48,20.415,0.078,40100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":489,"volume":878,"transactions":9,"vwap":2558},"2025-06-03",20.17,20.35,20.07,20.337,0.047,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2563},"2025-06-02",20.059999,20.29,20.049999,0.398,2,31600,{"date":180,"open":2569,"high":2570,"low":176,"close":2570,"change":2571,"percent_change":2540,"volume":2572,"transactions":9,"vwap":2570},19.78,19.892,0.112,36678]