[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RW":3,"homepage-market-summary":27,"stock-historical-RW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RW","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},"Rainwater Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0,"Irregular",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.46,24.56,24.7401,-0.2801,-1.13,11134.203,27,21.25,3271.8968131633465,55.8,4131,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},27.33,0.2,7422,2709046.100104,12130,"2017-12-07",[181,184,193,203,211,220,228,237,246,253,261,268,277,285,294,301,308,316,323,330,338,346,355,364,372,380,390,398,407,415,424,431,441,449,457,465,473,481,489,496,505,513,521,528,537,547,557,565,573,583,591,599,608,616,625,631,637,643,650,659,667,674,682,689,695,703,711,718,725,729,735,741,746,752,758,764,769,775,782,787,792,798,803,808,814,819,827,833,840,846,851,859,864,870,877,882,887,892,897,905,911,916,922,927,933,938,944,950,958,962,967,972,976,982,987,993,1002,1008,1014,1021,1027,1032,1036,1042,1047,1054,1058,1065,1072,1078,1084,1093,1101,1107,1112,1118,1126,1130,1137,1143,1150,1154,1160,1168,1177,1184,1189,1194,1201,1207,1213,1218,1224,1228,1235,1241,1246,1251,1255,1261,1264,1269,1274,1278,1283,1287,1291,1297,1302,1307,1312,1317,1323,1327,1333,1339,1347,1355,1362,1368,1373,1381,1387,1395,1399,1405,1411,1419,1425,1431,1436,1443,1445,1450,1455,1460,1464,1470,1473,1480,1484,1491,1497,1502,1507,1512,1517,1521,1526,1531,1536,1540,1546,1550,1554,1559,1565,1570,1575,1580,1585,1590,1596,1600,1606,1610,1616,1621,1628,1632,1637,1641,1648,1654,1658,1661,1666,1672,1677,1683,1689,1693,1696,1701,1704,1709,1714,1719,1725,1731,1737,1742,1747,1751,1755,1757,1760,1762,1765,1770,1774,1777,1781,1785,1789,1793,1798,1800,1804,1809,1813,1818,1822,1825,1831,1835,1837,1841,1845,1849,1853,1858,1863,1866,1870,1873,1875,1877,1881,1885,1889,1895,1900,1905,1909,1913,1916,1919,1925,1928,1932,1939,1945,1950,1955,1960,1967,1973,1978,1985,1988,1992,1998,2005,2011,2016,2022,2028,2033,2038,2044,2048,2053,2058,2063,2069,2074,2077,2083,2087,2091,2095,2100,2105,2107,2110,2117,2121,2124,2128,2130,2133,2138,2141,2143,2147,2149,2153,2156,2161,2165,2168,2172,2174,2177,2180,2183,2186,2188,2190,2193,2196,2198,2200,2203],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},46,24.5379,{"date":185,"open":186,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.7701,24.715,0.0901,0.37,1059.8988,29,24.7502,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.54,24.695,24.65,0.11,0.45,1829.3038,36,24.6362,{"date":204,"open":205,"high":205,"low":195,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.61,0.17,0.7,1253.8988,23,24.568,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",24.465,24.37,-0.0119,-0.05,563.0808,31,24.426,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24.3819,-0.1281,-0.52,126.5098,20,24.519,{"date":229,"open":230,"high":231,"low":16,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":201,"vwap":236},"2026-09-29",24.485,24.52,24.51,-0.07,-0.28,1219.8988,24.4895,{"date":238,"open":239,"high":240,"low":239,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.58,24.63,-0.1663,-0.67,2821.8988,28,24.6045,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":209,"vwap":252},"2026-09-25",24.7463,0.1263,0.51,264.9628,24.7594,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":244,"vwap":260},"2026-09-24",24.6,24.62,0.08,0.33,773.8988,24.6061,{"date":262,"open":263,"high":264,"low":195,"close":195,"change":233,"percent_change":234,"volume":265,"transactions":266,"vwap":267},"2026-09-23",24.57,24.595,1656.5088,41,24.5656,{"date":269,"open":270,"high":271,"low":270,"close":205,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",24.265,24.69,-0.0376,-0.15,1171.2708,32,24.5168,{"date":278,"open":263,"high":271,"low":263,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.6476,0.1532,0.63,2146.3038,40,24.6503,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24.445,24.4944,0.0097,0.04,156.8988,18,24.4453,{"date":295,"open":263,"high":263,"low":16,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":22,"vwap":300},"2026-09-17",24.4847,0.1497,0.62,2783.0208,24.5409,{"date":302,"open":263,"high":263,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":218,"vwap":307},"2026-09-16",24.335,-0.045,-0.18,2027.8988,24.5672,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":209,"vwap":315},"2026-09-15",24.39,24.38,-0.1296,-0.53,184.8988,24.412,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":209,"vwap":322},"2026-09-14",24.5096,-0.1138,-0.46,102.3058,24.4946,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":209,"vwap":329},"2026-09-11",24.6234,0.3134,1.29,113.8988,24.5452,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":118,"percent_change":335,"volume":336,"transactions":191,"vwap":337},"2026-09-10",23.955,24.3399,24.31,-0.49,912.1538,24.2905,{"date":339,"open":231,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":275,"vwap":345},"2026-09-09",24.525,24.43,-0.3121,-1.26,1283.5108,24.4891,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",24.84,24.7421,-0.1779,-0.71,8314.1933,42,24.8278,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":244,"vwap":363},"2026-09-04",25,24.91,24.92,-0.1491,-0.59,1314.8988,24.9521,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":226,"vwap":371},"2026-09-03",25.01,25.0691,0.1974,0.79,148.8988,25.0007,{"date":373,"open":374,"high":359,"low":375,"close":375,"change":376,"percent_change":69,"volume":377,"transactions":378,"vwap":379},"2026-09-02",24.88,24.8717,0.0166,1439.7008,30,24.8958,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",24.85,24.9,24.8551,-0.2905,-1.16,1320.9178,26,24.894,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",25.1456,-0.2407,-0.95,43.8988,22,25.1077,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":275,"vwap":406},"2026-08-28",25.555,25.36,25.3863,-0.1037,-0.41,2095.5138,25.5063,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":216,"percent_change":412,"volume":413,"transactions":244,"vwap":414},"2026-08-27",25.54,25.47,25.49,-0.2,1367.8988,25.5029,{"date":416,"open":417,"high":418,"low":409,"close":409,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",25.67,25.72,0.0601,0.24,1945.2708,34,25.645,{"date":425,"open":410,"high":426,"low":410,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":244,"vwap":430},"2026-08-25",25.4799,0.0899,0.35,1010.4838,25.4687,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":154,"volume":438,"transactions":439,"vwap":440},"2026-08-24",25.14,25.415,25.13,25.39,-0.06,1458.0018,38,25.2753,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":206,"percent_change":446,"volume":447,"transactions":191,"vwap":448},"2026-08-21",25.43,25.5,25.45,0.67,1302.8988,25.4522,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":22,"vwap":456},"2026-08-20",25.55,25.28,-0.31,-1.21,702.8988,25.3575,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":439,"vwap":464},"2026-08-19",25.75,25.59,-0.1144,-0.45,2381.4828,25.699,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",25.7044,-0.1762,-0.68,151.3497,24,25.7194,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":453,"volume":479,"transactions":191,"vwap":480},"2026-08-17",25.92,25.87,25.8806,-0.0793,841.3497,25.9095,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":209,"vwap":488},"2026-08-14",25.93,25.9599,0.1199,0.46,221.6567,25.9515,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":273,"volume":494,"transactions":226,"vwap":495},"2026-08-13",25.88,25.84,-0.0381,1057.9497,25.873,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",25.91,25.8781,0.0119,0.05,218.9497,17,25.9021,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",25.8662,-0.0269,-0.1,14.0007,15,25.9013,{"date":514,"open":451,"high":515,"low":451,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":471,"vwap":520},"2026-08-10",25.96,25.8931,-0.1297,-0.5,726.3347,25.8712,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":35,"volume":526,"transactions":226,"vwap":527},"2026-08-07",26.04,26.0228,-0.0572,1955.9542,26.0385,{"date":529,"open":388,"high":530,"low":531,"close":532,"change":533,"percent_change":147,"volume":534,"transactions":535,"vwap":536},"2026-08-06",26.22,24.28,26.08,-0.0914,4805.9497,55,25.8136,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",26.19,26.21,26.1714,0.0814,0.31,1337.9497,35,26.1468,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",25.76,26.11,26.09,0.6,2.35,3185.039513,53,26.0472,{"date":558,"open":559,"high":560,"low":559,"close":411,"change":561,"percent_change":562,"volume":563,"transactions":422,"vwap":564},"2026-08-03",25.4,25.4901,0.2237,0.89,2114.3417,25.4725,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":275,"vwap":572},"2026-07-31",25.07,25.2663,0.0463,0.18,862.9497,25.1348,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",24.99,25.23,25.22,0.2921,1.17,8586.9497,68,25.1527,{"date":584,"open":383,"high":585,"low":383,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":357,"vwap":590},"2026-07-29",25.21,24.9279,-0.4713,-1.86,524.9497,25.1091,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":422,"vwap":598},"2026-07-28",25.32,25.3992,0.1492,0.59,405.153278,25.2348,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",25.12,25.25,0.2315,0.93,4374.3467,43,25.1414,{"date":609,"open":366,"high":610,"low":366,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",25.0185,0.2066,0.83,385.9497,21,25.0087,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",24.77,24.8119,-0.0981,-0.39,682.8988,14,24.7675,{"date":626,"open":627,"high":628,"low":358,"close":358,"change":216,"percent_change":412,"volume":629,"transactions":388,"vwap":630},"2026-07-22",24.96,24.9601,1007.9497,24.9379,{"date":632,"open":627,"high":627,"low":627,"close":627,"change":633,"percent_change":634,"volume":635,"transactions":396,"vwap":636},"2026-07-21",0.0577,0.23,566.703113,24.9604,{"date":638,"open":366,"high":366,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":209,"vwap":575},"2026-07-20",24.9023,-0.0895,-0.36,311.3497,{"date":644,"open":645,"high":601,"low":646,"close":646,"change":647,"percent_change":147,"volume":648,"transactions":614,"vwap":649},"2026-07-17",25.1,24.9918,-0.0882,290.9497,25.084,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":234,"volume":657,"transactions":353,"vwap":658},"2026-07-16",25.11,25.1449,25.05,25.08,-0.0694,2754.6437,25.0939,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":486,"volume":665,"transactions":22,"vwap":666},"2026-07-15",25.125,25.1494,25.06,0.1146,2042.8988,25.1199,{"date":668,"open":645,"high":645,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":275,"vwap":673},"2026-07-14",25.0348,0.0648,0.26,842.0507,25.0661,{"date":675,"open":676,"high":433,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":353,"vwap":681},"2026-07-13",24.94,24.97,-0.278,-1.1,1942.3497,25.04,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":428,"volume":688,"transactions":9,"vwap":686},"2026-07-10",25.27,25.24,25.248,0.088,700,{"date":690,"open":601,"high":691,"low":601,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",25.16,0.162,0.65,1800,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",25.02,24.87,24.998,-0.302,-1.19,2000,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",25.34,25.405,25.3,-0.483,-1.87,1100,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":702,"transactions":9,"vwap":715},"2026-07-06",25.69,25.79,25.783,0.143,0.56,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":250,"volume":724,"transactions":9,"vwap":722},"2026-07-02",25.73,25.44,25.64,0.13,1400,{"date":726,"open":388,"high":388,"low":727,"close":727,"change":728,"percent_change":501,"volume":172,"transactions":9,"vwap":727},"2026-07-01",25.51,0.012,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":694,"transactions":9,"vwap":732},"2026-06-30",25.37,25.498,0.268,1.06,{"date":736,"open":705,"high":737,"low":738,"close":576,"change":739,"percent_change":281,"volume":740,"transactions":9,"vwap":576},"2026-06-29",25.355,25.17,0.159,800,{"date":742,"open":645,"high":652,"low":743,"close":743,"change":142,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-26",25.070999,-0.08,500,{"date":747,"open":559,"high":559,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",25.091,0.111,0.44,1300,{"date":753,"open":601,"high":601,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",24.98,0.133,0.54,1600,{"date":759,"open":760,"high":358,"low":760,"close":761,"change":762,"percent_change":763,"volume":710,"transactions":9,"vwap":761},"2026-06-23",24.7,24.847,-0.182,-0.73,{"date":765,"open":655,"high":655,"low":766,"close":766,"change":767,"percent_change":469,"volume":768,"transactions":9,"vwap":766},"2026-06-22",25.028999,-0.172,400,{"date":770,"open":433,"high":771,"low":433,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",25.201,0.277,1.11,600,{"date":776,"open":777,"high":577,"low":382,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",25.030001,24.924,-0.163,-0.65,6500,{"date":783,"open":655,"high":601,"low":655,"close":784,"change":785,"percent_change":786,"volume":751,"transactions":9,"vwap":784},"2026-06-16",25.087,0.007,0.03,{"date":788,"open":789,"high":652,"low":789,"close":655,"change":790,"percent_change":791,"volume":740,"transactions":9,"vwap":655},"2026-06-15",24.78,0.205,0.82,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":509,"volume":797,"transactions":9,"vwap":795},"2026-06-12",24.89,24.875,-0.025,200,{"date":799,"open":341,"high":383,"low":341,"close":383,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":383},"2026-06-11",0.519,2.13,3600,{"date":804,"open":271,"high":271,"low":805,"close":805,"change":806,"percent_change":807,"volume":724,"transactions":9,"vwap":805},"2026-06-10",24.381,-0.329,-1.33,{"date":809,"open":348,"high":348,"low":810,"close":811,"change":812,"percent_change":85,"volume":813,"transactions":9,"vwap":811},"2026-06-09",24.455,24.71,0.224,1200,{"date":815,"open":205,"high":205,"low":816,"close":816,"change":817,"percent_change":412,"volume":818,"transactions":9,"vwap":816},"2026-06-08",24.486,-0.048,300,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",24.79,24.5,24.534,-0.606,-2.41,3700,{"date":828,"open":383,"high":829,"low":383,"close":433,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":433},"2026-06-04",25.165,0.216,0.87,1700,{"date":834,"open":835,"high":836,"low":835,"close":778,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":778},"2026-06-03",23.87,25.049999,-0.201,-0.8,4900,{"date":841,"open":738,"high":738,"low":842,"close":661,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":661},"2026-06-02",25.059999,0.096,0.38,900,{"date":847,"open":794,"high":848,"low":794,"close":766,"change":849,"percent_change":701,"volume":850,"transactions":9,"vwap":766},"2026-06-01",25.040001,-0.301,2400,{"date":852,"open":401,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",25.439,25.305,25.33,0.048,0.19,5700,{"date":860,"open":652,"high":861,"low":652,"close":861,"change":862,"percent_change":863,"volume":818,"transactions":9,"vwap":861},"2026-05-28",25.282,0.303,1.21,{"date":865,"open":866,"high":777,"low":255,"close":867,"change":868,"percent_change":869,"volume":751,"transactions":9,"vwap":867},"2026-05-27",24.76,24.979,0.038,0.15,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":813,"transactions":9,"vwap":873},"2026-05-26",24.47,24.941,24.07,0.271,1.1,{"date":878,"open":271,"high":879,"low":880,"close":880,"change":723,"percent_change":881,"volume":710,"transactions":9,"vwap":880},"2026-05-22",24.72,24.67,0.53,{"date":883,"open":884,"high":205,"low":884,"close":195,"change":290,"percent_change":885,"volume":886,"transactions":9,"vwap":195},"2026-05-21",24.33,0.16,1900,{"date":888,"open":310,"high":17,"low":310,"close":822,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":822},"2026-05-20",0.43,1.79,5900,{"date":893,"open":894,"high":894,"low":895,"close":874,"change":896,"percent_change":50,"volume":802,"transactions":9,"vwap":874},"2026-05-19",24.19,24.01,-0.16,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-18",24.3,24.09,24.23,0.022,0.09,2600,{"date":906,"open":334,"high":334,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",24.208,-0.522,-2.11,4300,{"date":912,"open":811,"high":913,"low":811,"close":913,"change":914,"percent_change":915,"volume":710,"transactions":9,"vwap":913},"2026-05-14",24.73,0.166,0.68,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-13",24.564,0.102,0.42,100,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":412,"percent_change":926,"volume":745,"transactions":9,"vwap":925},"2026-05-12",24.42,24.462,-0.81,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":751,"transactions":9,"vwap":930},"2026-05-11",24.8,24.662,-0.023,-0.09,{"date":934,"open":935,"high":866,"low":935,"close":936,"change":198,"percent_change":199,"volume":937,"transactions":9,"vwap":936},"2026-05-08",24.64,24.685,3400,{"date":939,"open":940,"high":348,"low":941,"close":941,"change":942,"percent_change":943,"volume":172,"transactions":9,"vwap":941},"2026-05-07",24.83,24.575,-0.452,-1.81,{"date":945,"open":795,"high":946,"low":795,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-06",25.027,0.563,2.3,1500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":886,"transactions":9,"vwap":955},"2026-05-05",24.34,24.495,23.935,24.464,0.429,1.78,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":779,"percent_change":242,"volume":768,"transactions":9,"vwap":961},"2026-05-04",24.030001,24.035,{"date":963,"open":964,"high":531,"low":965,"close":965,"change":966,"percent_change":216,"volume":832,"transactions":9,"vwap":965},"2026-05-01",24.24,24.198,-0.011,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":921,"transactions":9,"vwap":969},"2026-04-30",24.209,0.398,1.67,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":159,"volume":797,"transactions":9,"vwap":974},"2026-04-29",23.811,-0.059,{"date":977,"open":978,"high":835,"low":979,"close":835,"change":43,"percent_change":980,"volume":981,"transactions":9,"vwap":835},"2026-04-28",23.82,23.75,-0.87,9500,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":206,"volume":818,"transactions":9,"vwap":985},"2026-04-27",24.02,24.08,0.042,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":69,"volume":992,"transactions":9,"vwap":990},"2026-04-24",23.17,24.038,0.017,2100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",24.12,24.14,23.81,24.021,-0.104,-0.43,3500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":763,"volume":751,"transactions":9,"vwap":1005},"2026-04-22",24.115,24.125,24.11,-0.178,{"date":1009,"open":1010,"high":1010,"low":899,"close":1011,"change":1012,"percent_change":1013,"volume":774,"transactions":9,"vwap":1011},"2026-04-21",24.36,24.303,-0.511,-2.06,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":932,"volume":1020,"transactions":9,"vwap":1018},"2026-04-20",24.75,24.82,24.814,-0.022,2300,{"date":1022,"open":676,"high":676,"low":1017,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",24.836,0.602,2.48,2700,{"date":1028,"open":884,"high":884,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":845,"transactions":9,"vwap":1029},"2026-04-16",24.234,-0.229,-0.94,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":621,"volume":921,"transactions":9,"vwap":1034},"2026-04-15",24.463,-0.096,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":813,"transactions":9,"vwap":1039},"2026-04-14",24.25,24.559,0.384,1.59,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":876,"volume":702,"transactions":9,"vwap":1045},"2026-04-13",23.7,24.175,0.263,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":710,"transactions":9,"vwap":1051},"2026-04-10",23.95,23.957,23.912,-0.009,-0.04,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":739,"percent_change":446,"volume":797,"transactions":9,"vwap":1057},"2026-04-09",23.67,23.921,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":845,"transactions":9,"vwap":1062},"2026-04-08",23.73,23.83,23.762,0.892,3.9,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-07",22.67,22.87,-0.093,-0.4,3900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":198,"percent_change":1077,"volume":768,"transactions":9,"vwap":1075},"2026-04-06",22.95,22.963,22.945,0.48,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":818,"transactions":9,"vwap":1081},"2026-04-02",22.5,22.853,-0.033,-0.14,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-01",22.81,22.989,22.8,22.886,0.254,1.12,4400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-03-31",22.22,22.632,22.19,0.721,3.29,6400,{"date":1102,"open":23,"high":1103,"low":23,"close":1104,"change":1105,"percent_change":1106,"volume":751,"transactions":9,"vwap":1104},"2026-03-30",22.23,21.911,-0.239,-1.08,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":708,"percent_change":1111,"volume":702,"transactions":9,"vwap":1110},"2026-03-27",22.51,22.15,-2.13,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":797,"transactions":9,"vwap":1115},"2026-03-26",22.99,22.633,-0.571,-2.46,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":886,"transactions":9,"vwap":1123},"2026-03-25",23.2,23.235,23.14,23.204,0.14,0.61,{"date":1127,"open":1074,"high":1128,"low":1074,"close":1128,"change":1129,"percent_change":313,"volume":904,"transactions":9,"vwap":1128},"2026-03-24",23.063999,-0.123,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":710,"transactions":9,"vwap":1134},"2026-03-23",23.31,23.45,23.187,0.431,1.89,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":909,"volume":904,"transactions":9,"vwap":1141},"2026-03-20",23.01,22.63,22.756,-0.491,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":679,"volume":891,"transactions":9,"vwap":1148},"2026-03-19",23.18,23.37,23.049999,23.247,-0.259,{"date":1151,"open":1060,"high":1060,"low":1152,"close":1152,"change":1153,"percent_change":175,"volume":818,"transactions":9,"vwap":1152},"2026-03-18",23.506,0.046,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1125,"volume":751,"transactions":9,"vwap":1158},"2026-03-17",23.47,23.39,23.46,0.142,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":702,"transactions":9,"vwap":1165},"2026-03-16",23.3,23.34,23.19,23.318,0.348,1.52,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",23.5,23.51,22.96,22.97,-0.252,-1.09,12800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",23.74,23.222,-0.766,-3.19,3800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":92,"volume":768,"transactions":9,"vwap":1187},"2026-03-11",23.98,23.988,-0.185,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":797,"transactions":9,"vwap":1191},"2026-03-10",24.173,-0.146,-0.6,{"date":1195,"open":1196,"high":341,"low":1197,"close":1198,"change":1199,"percent_change":428,"volume":1200,"transactions":9,"vwap":1198},"2026-03-09",23.86,23.765,24.319,0.084,8300,{"date":1202,"open":341,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1183,"transactions":9,"vwap":1204},"2026-03-06",24.489,24.235,-0.586,-2.36,{"date":1208,"open":1209,"high":1210,"low":240,"close":1210,"change":1211,"percent_change":1212,"volume":949,"transactions":9,"vwap":1210},"2026-03-05",24.81,24.821,-0.337,-1.34,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":921,"transactions":9,"vwap":1215},"2026-03-04",25.158,0.361,1.46,{"date":1219,"open":334,"high":940,"low":334,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",24.797,-0.315,-1.25,7400,{"date":1225,"open":794,"high":1226,"low":698,"close":1226,"change":1227,"percent_change":108,"volume":1092,"transactions":9,"vwap":1226},"2026-03-02",25.112,0.256,{"date":1229,"open":1230,"high":1231,"low":618,"close":1232,"change":1233,"percent_change":147,"volume":1234,"transactions":9,"vwap":1232},"2026-02-27",24.86,24.985,24.856,-0.087,9300,{"date":1236,"open":618,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":904,"transactions":9,"vwap":1237},"2026-02-26",24.943,24.693,-0.152,-0.61,{"date":1242,"open":652,"high":738,"low":777,"close":1243,"change":1244,"percent_change":199,"volume":1245,"transactions":9,"vwap":1243},"2026-02-25",25.094999,0.113,45800,{"date":1247,"open":1231,"high":1231,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":797,"transactions":9,"vwap":1248},"2026-02-24",24.982,0.016,0.06,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":454,"volume":818,"transactions":9,"vwap":1253},"2026-02-23",24.966,-0.307,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":757,"transactions":9,"vwap":1258},"2026-02-20",25.15,25.273,0.253,1.01,{"date":1262,"open":1017,"high":697,"low":1017,"close":697,"change":1263,"percent_change":273,"volume":904,"transactions":9,"vwap":697},"2026-02-19",-0.038,{"date":1265,"open":836,"high":1266,"low":836,"close":1266,"change":1267,"percent_change":1268,"volume":818,"transactions":9,"vwap":1266},"2026-02-18",25.058001,0.177,0.71,{"date":1270,"open":929,"high":1271,"low":929,"close":1271,"change":1272,"percent_change":1273,"volume":745,"transactions":9,"vwap":1271},"2026-02-17",24.881,0.099,0.4,{"date":1275,"open":676,"high":677,"low":879,"close":1276,"change":856,"percent_change":857,"volume":1277,"transactions":9,"vwap":1276},"2026-02-13",24.782,18100,{"date":1279,"open":1280,"high":789,"low":1280,"close":1281,"change":35,"percent_change":1282,"volume":981,"transactions":9,"vwap":1281},"2026-02-12",24.675,24.734,-0.88,{"date":1284,"open":575,"high":357,"low":698,"close":1285,"change":1286,"percent_change":1124,"volume":1026,"transactions":9,"vwap":1285},"2026-02-11",24.954,0.035,{"date":1288,"open":848,"high":848,"low":1289,"close":1289,"change":1290,"percent_change":453,"volume":745,"transactions":9,"vwap":1289},"2026-02-10",24.919,-0.078,{"date":1292,"open":1293,"high":697,"low":359,"close":1294,"change":1295,"percent_change":1296,"volume":1092,"transactions":9,"vwap":1294},"2026-02-09",24.945,24.997,0.212,0.86,{"date":1298,"open":935,"high":1299,"low":935,"close":1299,"change":1300,"percent_change":1301,"volume":949,"transactions":9,"vwap":1299},"2026-02-06",24.785,0.392,1.61,{"date":1303,"open":1304,"high":1305,"low":952,"close":1305,"change":1306,"percent_change":320,"volume":992,"transactions":9,"vwap":1305},"2026-02-05",24.35,24.393,-0.112,{"date":1308,"open":271,"high":811,"low":884,"close":1309,"change":320,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-04",24.505,-1.84,10800,{"date":1313,"open":655,"high":655,"low":383,"close":1314,"change":1315,"percent_change":1316,"volume":845,"transactions":9,"vwap":1314},"2026-02-03",24.965,-0.406,-1.6,{"date":1318,"open":685,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":937,"transactions":9,"vwap":1319},"2026-02-02",25.371,25.19,0.191,0.76,{"date":1324,"open":685,"high":685,"low":1257,"close":1325,"change":1105,"percent_change":1031,"volume":1326,"transactions":9,"vwap":1325},"2026-01-30",25.18,2800,{"date":1328,"open":593,"high":1329,"low":366,"close":1330,"change":1331,"percent_change":1070,"volume":1332,"transactions":9,"vwap":1330},"2026-01-29",25.426,25.419,-0.102,13800,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":845,"transactions":9,"vwap":1336},"2026-01-28",25.625,25.521,-0.447,-1.72,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-27",25.78,26.035999,25.968,0.073,0.28,7700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-26",25.95,25.99,25.895,0.054,0.21,12400,{"date":1356,"open":1357,"high":388,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-23",25.935,25.841,-0.255,-0.98,7200,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":-6,"volume":1367,"transactions":9,"vwap":1365},"2026-01-22",26.059999,26.096001,-0.001,2500,{"date":1369,"open":491,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":207,"volume":1020,"transactions":9,"vwap":1370},"2026-01-21",26.097,25.85,0.182,{"date":1374,"open":1375,"high":550,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-20",26.1,25.9,25.915,-0.473,-1.79,4200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":437,"volume":172,"transactions":9,"vwap":1385},"2026-01-16",26.445,26.46,26.388,-0.017,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":724,"transactions":9,"vwap":1392},"2026-01-15",26.44,26.45,26.4,26.405,0.366,1.41,{"date":1396,"open":1350,"high":1397,"low":498,"close":1397,"change":1398,"percent_change":671,"volume":1326,"transactions":9,"vwap":1397},"2026-01-14",26.039,0.068,{"date":1400,"open":444,"high":1401,"low":444,"close":1402,"change":1403,"percent_change":932,"volume":1404,"transactions":9,"vwap":1402},"2026-01-13",26.049999,25.971,-0.024,6800,{"date":1406,"open":22,"high":22,"low":1407,"close":1408,"change":1409,"percent_change":242,"volume":1410,"transactions":9,"vwap":1408},"2026-01-12",25.81,25.995,-0.175,15600,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-09",26.031,26.207,26.17,0.448,1.74,5200,{"date":1420,"open":492,"high":1371,"low":1421,"close":1422,"change":1423,"percent_change":920,"volume":1424,"transactions":9,"vwap":1422},"2026-01-08",25.665,25.722,0.108,38300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":786,"volume":886,"transactions":9,"vwap":1429},"2026-01-07",25.65,25.705,25.614,0.008,{"date":1432,"open":410,"high":1433,"low":401,"close":1434,"change":1345,"percent_change":773,"volume":1435,"transactions":9,"vwap":1434},"2026-01-06",25.639,25.606,10500,{"date":1437,"open":1438,"high":401,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-05",24.4,25.326,0.466,1.87,6600,{"date":1444,"open":197,"high":1230,"low":197,"close":1230,"change":1286,"percent_change":1124,"volume":710,"transactions":9,"vwap":1230},"2026-01-02",{"date":1446,"open":1017,"high":1447,"low":1017,"close":1447,"change":1448,"percent_change":1449,"volume":1326,"transactions":9,"vwap":1447},"2025-12-31",24.825,-0.222,-0.89,{"date":1451,"open":366,"high":691,"low":754,"close":1452,"change":1453,"percent_change":1454,"volume":172,"transactions":9,"vwap":1452},"2025-12-30",25.047001,-0.057,-0.23,{"date":1456,"open":575,"high":1325,"low":575,"close":1457,"change":1458,"percent_change":1083,"volume":1459,"transactions":9,"vwap":1457},"2025-12-29",25.104,-0.034,3300,{"date":1461,"open":357,"high":1462,"low":357,"close":1462,"change":1463,"percent_change":744,"volume":740,"transactions":9,"vwap":1462},"2025-12-26",25.138,-0.019,{"date":1465,"open":585,"high":602,"low":1257,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-24",25.157,-0.008,-0.03,7500,{"date":1471,"open":754,"high":829,"low":754,"close":829,"change":1472,"percent_change":717,"volume":910,"transactions":9,"vwap":829},"2025-12-23",0.141,{"date":1474,"open":1231,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":881,"volume":1479,"transactions":9,"vwap":1477},"2025-12-22",25.09,24.93,25.024,0.131,11600,{"date":1481,"open":359,"high":359,"low":1482,"close":1482,"change":1345,"percent_change":1483,"volume":797,"transactions":9,"vwap":1482},"2025-12-19",24.893,1.14,{"date":1485,"open":1486,"high":811,"low":941,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-18",24.665,24.613,0.225,0.92,5600,{"date":1492,"open":913,"high":913,"low":1493,"close":1494,"change":1495,"percent_change":386,"volume":1496,"transactions":9,"vwap":1494},"2025-12-17",24.387,24.388,-0.287,7100,{"date":1498,"open":1499,"high":1280,"low":205,"close":1280,"change":1500,"percent_change":1501,"volume":1071,"transactions":9,"vwap":1280},"2025-12-16",24.648,-0.136,-0.55,{"date":1503,"open":618,"high":1230,"low":1016,"close":1504,"change":1505,"percent_change":1506,"volume":694,"transactions":9,"vwap":1504},"2025-12-15",24.811,-0.092,-0.37,{"date":1508,"open":567,"high":567,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":818,"transactions":9,"vwap":1509},"2025-12-12",24.903,-0.347,-1.37,{"date":1513,"open":697,"high":602,"low":697,"close":602,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":602},"2025-12-11",0.305,1.22,8200,{"date":1518,"open":575,"high":575,"low":929,"close":1293,"change":1519,"percent_change":1520,"volume":858,"transactions":9,"vwap":1293},"2025-12-10",-0.047,-0.19,{"date":1522,"open":652,"high":652,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":710,"transactions":9,"vwap":1523},"2025-12-09",24.992,-0.002,-0.01,{"date":1527,"open":1528,"high":1257,"low":627,"close":1529,"change":1053,"percent_change":896,"volume":1530,"transactions":9,"vwap":1529},"2025-12-08",25.123,24.994,3000,{"date":1532,"open":691,"high":691,"low":754,"close":1533,"change":1534,"percent_change":35,"volume":1535,"transactions":9,"vwap":1533},"2025-12-05",25.034,-0.056,15400,{"date":1537,"open":1538,"high":1466,"low":1538,"close":1475,"change":1539,"percent_change":857,"volume":1442,"transactions":9,"vwap":1475},"2025-12-04",25.035,0.047,{"date":1541,"open":836,"high":585,"low":366,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-03",25.042999,-0.083,-0.33,18400,{"date":1547,"open":685,"high":685,"low":1548,"close":1548,"change":1549,"percent_change":216,"volume":1530,"transactions":9,"vwap":1548},"2025-12-02",25.126,-0.012,{"date":1551,"open":585,"high":585,"low":1462,"close":1462,"change":1552,"percent_change":1553,"volume":172,"transactions":9,"vwap":1462},"2025-12-01",-0.264,-1.04,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":198,"volume":724,"transactions":9,"vwap":1557},"2025-11-28",25.362,25.402,0.028,{"date":1560,"open":1561,"high":410,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":710,"transactions":9,"vwap":1562},"2025-11-26",25.35,25.374,0.098,0.39,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1046,"percent_change":1569,"volume":886,"transactions":9,"vwap":1568},"2025-11-25",25.105,25.276,1.05,{"date":1571,"open":1476,"high":1572,"low":1476,"close":1572,"change":1573,"percent_change":1574,"volume":1530,"transactions":9,"vwap":1572},"2025-11-24",25.013,0.456,1.86,{"date":1576,"open":1577,"high":240,"low":1577,"close":1578,"change":1579,"percent_change":189,"volume":1490,"transactions":9,"vwap":1578},"2025-11-21",24.405,24.557,0.091,{"date":1581,"open":435,"high":691,"low":1582,"close":1583,"change":806,"percent_change":807,"volume":1584,"transactions":9,"vwap":1583},"2025-11-20",24.44,24.466,5500,{"date":1586,"open":1016,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":428,"volume":724,"transactions":9,"vwap":1587},"2025-11-19",24.795,24.744,0.086,{"date":1591,"open":1592,"high":940,"low":822,"close":1593,"change":1594,"percent_change":1595,"volume":992,"transactions":9,"vwap":1593},"2025-11-18",24.645,24.709,-0.064,-0.26,{"date":1597,"open":848,"high":848,"low":879,"close":1598,"change":1599,"percent_change":679,"volume":702,"transactions":9,"vwap":1598},"2025-11-17",24.773,-0.275,{"date":1601,"open":1602,"high":691,"low":1602,"close":1603,"change":1604,"percent_change":118,"volume":1605,"transactions":9,"vwap":1603},"2025-11-14",24.66,25.048,-0.029,10600,{"date":1607,"open":559,"high":559,"low":1608,"close":1608,"change":1609,"percent_change":909,"volume":1367,"transactions":9,"vwap":1608},"2025-11-13",25.077,-0.54,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1398,"percent_change":1615,"volume":1367,"transactions":9,"vwap":1614},"2025-11-12",25.725,25.56,25.617,0.27,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":98,"volume":745,"transactions":9,"vwap":1619},"2025-11-11",25.545,25.549,-0.076,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1335,"change":1626,"percent_change":1627,"volume":172,"transactions":9,"vwap":1335},"2025-11-10",25.58,25.63,25.535,0.436,1.73,{"date":1629,"open":358,"high":1320,"low":358,"close":1630,"change":1631,"percent_change":50,"volume":757,"transactions":9,"vwap":1630},"2025-11-07",25.189,-0.167,{"date":1633,"open":721,"high":721,"low":452,"close":1634,"change":1635,"percent_change":1636,"volume":1418,"transactions":9,"vwap":1634},"2025-11-06",25.356,-0.164,-0.64,{"date":1638,"open":727,"high":1639,"low":444,"close":1639,"change":1640,"percent_change":1322,"volume":818,"transactions":9,"vwap":1639},"2025-11-05",25.52,0.193,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1520,"percent_change":1647,"volume":891,"transactions":9,"vwap":1646},"2025-11-04",25.42,25.48,25.325,25.327,-0.74,{"date":1649,"open":1650,"high":1650,"low":721,"close":1651,"change":1652,"percent_change":723,"volume":1653,"transactions":9,"vwap":1651},"2025-11-03",25.66,25.517,0.033,5400,{"date":1655,"open":1561,"high":727,"low":1561,"close":1656,"change":1657,"percent_change":437,"volume":1530,"transactions":9,"vwap":1656},"2025-10-31",25.484,-0.016,{"date":1659,"open":452,"high":1660,"low":452,"close":444,"change":744,"percent_change":453,"volume":802,"transactions":9,"vwap":444},"2025-10-30",25.677,{"date":1662,"open":1663,"high":1664,"low":451,"close":1623,"change":1665,"percent_change":404,"volume":1100,"transactions":9,"vwap":1623},"2025-10-29",25.62,25.7,-0.105,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":290,"volume":1530,"transactions":9,"vwap":1670},"2025-10-28",25.747,25.6,25.685,0.01,{"date":1673,"open":1663,"high":464,"low":1663,"close":1674,"change":1675,"percent_change":1676,"volume":904,"transactions":9,"vwap":1674},"2025-10-27",25.675,0.105,0.41,{"date":1678,"open":476,"high":476,"low":1679,"close":1680,"change":1681,"percent_change":1564,"volume":1682,"transactions":9,"vwap":1680},"2025-10-24",25.53,25.57,0.1,7600,{"date":1684,"open":1685,"high":410,"low":855,"close":410,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":410},"2025-10-23",25.348,0.457,1.83,6100,{"date":1690,"open":601,"high":433,"low":698,"close":1572,"change":1691,"percent_change":1692,"volume":1092,"transactions":9,"vwap":1572},"2025-10-22",-0.144,-0.57,{"date":1694,"open":1257,"high":1466,"low":1257,"close":1466,"change":1695,"percent_change":290,"volume":688,"transactions":9,"vwap":1466},"2025-10-21",0.009,{"date":1697,"open":754,"high":1698,"low":754,"close":1698,"change":1699,"percent_change":717,"volume":1700,"transactions":9,"vwap":1698},"2025-10-20",25.148,0.139,5000,{"date":1702,"open":676,"high":1703,"low":358,"close":1703,"change":1366,"percent_change":-6,"volume":774,"transactions":9,"vwap":1703},"2025-10-17",25.0090008,{"date":1705,"open":1320,"high":1561,"low":1706,"close":366,"change":1707,"percent_change":838,"volume":1708,"transactions":9,"vwap":366},"2025-10-16",25.0079994,-0.202,6000,{"date":1710,"open":707,"high":1711,"low":1712,"close":1713,"change":1366,"percent_change":-6,"volume":850,"transactions":9,"vwap":1713},"2025-10-15",25.375,25.202,25.212,{"date":1715,"open":577,"high":855,"low":1716,"close":1717,"change":1153,"percent_change":570,"volume":1718,"transactions":9,"vwap":1717},"2025-10-14",25.2,25.213,10900,{"date":1720,"open":366,"high":576,"low":677,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-13",25.167,0.328,1.32,17900,{"date":1726,"open":738,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1700,"transactions":9,"vwap":1728},"2025-10-10",25.31,24.839,-0.446,-1.76,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":224,"volume":702,"transactions":9,"vwap":1735},"2025-10-09",25.021999,25.335,25.285,-0.132,{"date":1738,"open":771,"high":1643,"low":1325,"close":1739,"change":1740,"percent_change":831,"volume":1741,"transactions":9,"vwap":1739},"2025-10-08",25.417,0.22,3100,{"date":1743,"open":1325,"high":1744,"low":652,"close":1745,"change":1746,"percent_change":43,"volume":724,"transactions":9,"vwap":1745},"2025-10-07",25.269,25.197,-0.054,{"date":1748,"open":1734,"high":401,"low":577,"close":1749,"change":1750,"percent_change":361,"volume":1020,"transactions":9,"vwap":1749},"2025-10-06",25.251,-0.149,{"date":1752,"open":1753,"high":1643,"low":1754,"close":559,"change":1671,"percent_change":290,"volume":710,"transactions":9,"vwap":559},"2025-10-03",25.392,25.26,{"date":1756,"open":576,"high":559,"low":576,"close":436,"change":885,"percent_change":281,"volume":1380,"transactions":9,"vwap":436},"2025-10-02",{"date":1758,"open":1759,"high":443,"low":576,"close":576,"change":509,"percent_change":621,"volume":826,"transactions":9,"vwap":576},"2025-10-01",25.38,{"date":1761,"open":601,"high":855,"low":601,"close":855,"change":206,"percent_change":915,"volume":1490,"transactions":9,"vwap":855},"2025-09-30",{"date":1763,"open":738,"high":738,"low":1533,"close":691,"change":1468,"percent_change":118,"volume":1764,"transactions":9,"vwap":691},"2025-09-29",6300,{"date":1766,"open":1767,"high":1767,"low":1703,"close":1320,"change":1768,"percent_change":257,"volume":1769,"transactions":9,"vwap":1320},"2025-09-26",25.41,0.02,4700,{"date":1771,"open":1754,"high":1754,"low":374,"close":738,"change":43,"percent_change":1772,"volume":1773,"transactions":9,"vwap":738},"2025-09-25",-0.83,12300,{"date":1775,"open":1427,"high":1427,"low":602,"close":1759,"change":509,"percent_change":621,"volume":1776,"transactions":9,"vwap":1759},"2025-09-24",13500,{"date":1778,"open":388,"high":388,"low":1779,"close":1644,"change":1053,"percent_change":896,"volume":1780,"transactions":9,"vwap":1644},"2025-09-23",25.395,41900,{"date":1782,"open":417,"high":417,"low":444,"close":1639,"change":1691,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1639},"2025-09-22",-0.56,4100,{"date":1786,"open":1716,"high":417,"low":1716,"close":1787,"change":1788,"percent_change":501,"volume":1784,"transactions":9,"vwap":1787},"2025-09-19",25.664,0.014,{"date":1790,"open":707,"high":1427,"low":707,"close":1427,"change":1791,"percent_change":1792,"volume":1784,"transactions":9,"vwap":1427},"2025-09-18",0.246,0.97,{"date":1794,"open":1669,"high":1669,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":992,"transactions":9,"vwap":1795},"2025-09-17",25.404,-0.106,-0.42,{"date":1799,"open":444,"high":1625,"low":1644,"close":727,"change":1525,"percent_change":1053,"volume":1020,"transactions":9,"vwap":727},"2025-09-16",{"date":1801,"open":444,"high":1802,"low":444,"close":1639,"change":1803,"percent_change":723,"volume":850,"transactions":9,"vwap":1639},"2025-09-15",25.608,0.032,{"date":1805,"open":1664,"high":1664,"low":1806,"close":1807,"change":1808,"percent_change":412,"volume":813,"transactions":9,"vwap":1807},"2025-09-12",25.464,25.488,-0.052,{"date":1810,"open":585,"high":1811,"low":585,"close":409,"change":1812,"percent_change":290,"volume":1776,"transactions":9,"vwap":409},"2025-09-11",25.71,0.011,{"date":1814,"open":842,"high":1815,"low":842,"close":1816,"change":1019,"percent_change":932,"volume":1817,"transactions":9,"vwap":1816},"2025-09-10",25.68,25.529,181700,{"date":1819,"open":1727,"high":1680,"low":1727,"close":1820,"change":1821,"percent_change":13,"volume":1092,"transactions":9,"vwap":1820},"2025-09-09",25.551,0.001,{"date":1823,"open":443,"high":451,"low":1643,"close":451,"change":739,"percent_change":281,"volume":1824,"transactions":9,"vwap":451},"2025-09-08",8100,{"date":1826,"open":618,"high":1827,"low":618,"close":1828,"change":1829,"percent_change":70,"volume":1830,"transactions":9,"vwap":1828},"2025-09-05",25.525,25.391,0.12,2200,{"date":1832,"open":1624,"high":1624,"low":655,"close":1833,"change":1834,"percent_change":1273,"volume":1026,"transactions":9,"vwap":1833},"2025-09-04",25.271,0.101,{"date":1836,"open":433,"high":738,"low":777,"close":738,"change":13,"percent_change":13,"volume":937,"transactions":9,"vwap":738},"2025-09-03",{"date":1838,"open":836,"high":1325,"low":821,"close":738,"change":1839,"percent_change":1783,"volume":1840,"transactions":9,"vwap":738},"2025-09-02",-0.141,10100,{"date":1842,"open":593,"high":593,"low":691,"close":1843,"change":1844,"percent_change":103,"volume":1404,"transactions":9,"vwap":1843},"2025-08-29",25.311,-0.122,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":889,"volume":921,"transactions":9,"vwap":1847},"2025-08-28",25.433,0.109,{"date":1850,"open":1643,"high":1643,"low":1851,"close":1852,"change":1468,"percent_change":118,"volume":724,"transactions":9,"vwap":1852},"2025-08-27",25.321,25.324,{"date":1854,"open":593,"high":1855,"low":593,"close":1855,"change":1856,"percent_change":1857,"volume":751,"transactions":9,"vwap":1855},"2025-08-26",25.354,0.132,0.52,{"date":1859,"open":1767,"high":1767,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":740,"transactions":9,"vwap":1860},"2025-08-25",25.222,-0.198,-0.78,{"date":1864,"open":601,"high":1656,"low":601,"close":1643,"change":634,"percent_change":85,"volume":1865,"transactions":9,"vwap":1643},"2025-08-22",5300,{"date":1867,"open":1868,"high":1320,"low":1868,"close":1320,"change":290,"percent_change":885,"volume":1869,"transactions":9,"vwap":1320},"2025-08-21",25.084999,22100,{"date":1871,"open":1716,"high":1716,"low":357,"close":1257,"change":1250,"percent_change":420,"volume":1872,"transactions":9,"vwap":1257},"2025-08-20",7300,{"date":1874,"open":366,"high":602,"low":366,"close":1475,"change":118,"percent_change":103,"volume":1584,"transactions":9,"vwap":1475},"2025-08-19",{"date":1876,"open":1257,"high":585,"low":645,"close":585,"change":1768,"percent_change":257,"volume":904,"transactions":9,"vwap":585},"2025-08-18",{"date":1878,"open":1767,"high":1767,"low":1320,"close":1320,"change":1879,"percent_change":1880,"volume":710,"transactions":9,"vwap":1320},"2025-08-15",-0.13,-0.51,{"date":1882,"open":444,"high":444,"low":593,"close":593,"change":1883,"percent_change":1884,"volume":1200,"transactions":9,"vwap":593},"2025-08-14",-0.113,-0.44,{"date":1886,"open":1613,"high":1613,"low":401,"close":1847,"change":1887,"percent_change":1888,"volume":1442,"transactions":9,"vwap":1847},"2025-08-13",-0.417,-1.61,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1371,"change":869,"percent_change":1894,"volume":937,"transactions":9,"vwap":1371},"2025-08-12",25.775,25.861,25.732,0.58,{"date":1896,"open":451,"high":1897,"low":451,"close":1664,"change":1898,"percent_change":1899,"volume":1530,"transactions":9,"vwap":1664},"2025-08-11",25.8,0.077,0.3,{"date":1901,"open":417,"high":1664,"low":1902,"close":1903,"change":1904,"percent_change":1083,"volume":1001,"transactions":9,"vwap":1903},"2025-08-08",25.554,25.623,-0.037,{"date":1906,"open":418,"high":491,"low":1669,"close":1650,"change":35,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1650},"2025-08-07",-0.85,5800,{"date":1910,"open":483,"high":388,"low":1911,"close":491,"change":570,"percent_change":207,"volume":1912,"transactions":9,"vwap":491},"2025-08-06",25.745,15800,{"date":1914,"open":1391,"high":1391,"low":1664,"close":1664,"change":1915,"percent_change":1310,"volume":1071,"transactions":9,"vwap":1664},"2025-08-05",-0.481,{"date":1917,"open":1350,"high":1918,"low":1350,"close":1918,"change":875,"percent_change":1569,"volume":1459,"transactions":9,"vwap":1918},"2025-08-04",26.181,{"date":1920,"open":1921,"high":1922,"low":1811,"close":498,"change":98,"percent_change":1923,"volume":1924,"transactions":9,"vwap":498},"2025-08-01",26.02,26.25,-1.14,9800,{"date":1926,"open":1389,"high":1389,"low":1375,"close":540,"change":175,"percent_change":1927,"volume":1367,"transactions":9,"vwap":540},"2025-07-31",0.77,{"date":1929,"open":1930,"high":530,"low":388,"close":1931,"change":1520,"percent_change":763,"volume":781,"transactions":9,"vwap":1931},"2025-07-30",26.15,26.01,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1549,"percent_change":216,"volume":1938,"transactions":9,"vwap":1937},"2025-07-29",26.37,26.69,26.155,26.2,32900,{"date":1940,"open":1389,"high":1389,"low":539,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-07-28",26.212,-0.228,-0.86,8700,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1389,"change":885,"percent_change":1125,"volume":1949,"transactions":9,"vwap":1389},"2025-07-25",26.27,26.67,18500,{"date":1951,"open":1952,"high":1934,"low":1953,"close":1954,"change":1525,"percent_change":1053,"volume":1200,"transactions":9,"vwap":1954},"2025-07-24",26.31,26.16,26.28,{"date":1956,"open":1957,"high":1957,"low":532,"close":1958,"change":634,"percent_change":1959,"volume":1718,"transactions":9,"vwap":1958},"2025-07-23",26.78,26.29,0.88,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1364,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1364},"2025-07-22",26.39,26.040001,-0.326,-1.24,26800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1249,"percent_change":1250,"volume":1972,"transactions":9,"vwap":1971},"2025-07-21",26.5,26.63,26.386,20200,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1934,"change":1286,"percent_change":723,"volume":1977,"transactions":9,"vwap":1934},"2025-07-18",26.74,26.35,24400,{"date":1979,"open":1937,"high":1980,"low":1981,"close":1982,"change":750,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-17",26.36,26.151,26.335,1.7,23700,{"date":1986,"open":714,"high":1351,"low":1664,"close":1351,"change":1987,"percent_change":915,"volume":1418,"transactions":9,"vwap":1351},"2025-07-16",0.175,{"date":1989,"open":1969,"high":1969,"low":418,"close":418,"change":1990,"percent_change":394,"volume":1991,"transactions":9,"vwap":418},"2025-07-15",-0.246,21800,{"date":1993,"open":1376,"high":1994,"low":1811,"close":1995,"change":1996,"percent_change":1273,"volume":1997,"transactions":9,"vwap":1995},"2025-07-14",25.98,25.966,0.103,37800,{"date":1999,"open":1401,"high":1401,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-11",25.77,25.863,-0.069,-0.27,16800,{"date":2006,"open":2007,"high":388,"low":459,"close":2008,"change":2009,"percent_change":723,"volume":2010,"transactions":9,"vwap":2008},"2025-07-10",25.83,25.932,0.034,26600,{"date":2012,"open":388,"high":388,"low":1664,"close":2013,"change":634,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-09",25.898,0.9,16100,{"date":2017,"open":388,"high":388,"low":1427,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-08",25.668,-0.186,-0.72,10700,{"date":2023,"open":388,"high":388,"low":2024,"close":2025,"change":2026,"percent_change":1250,"volume":2027,"transactions":9,"vwap":2025},"2025-07-07",25.819,25.854,0.015,19600,{"date":2029,"open":2030,"high":1930,"low":2030,"close":2031,"change":2032,"percent_change":791,"volume":1545,"transactions":9,"vwap":2031},"2025-07-03",25.667,25.839,0.209,{"date":2034,"open":713,"high":713,"low":2035,"close":1624,"change":2036,"percent_change":320,"volume":2037,"transactions":9,"vwap":1624},"2025-07-02",25.532,-0.118,16400,{"date":2039,"open":388,"high":388,"low":1680,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-07-01",25.748,-0.212,-0.82,24200,{"date":2045,"open":2046,"high":2046,"low":418,"close":515,"change":875,"percent_change":1569,"volume":2047,"transactions":9,"vwap":515},"2025-06-30",26.97,38600,{"date":2049,"open":1376,"high":1376,"low":2050,"close":2051,"change":1423,"percent_change":920,"volume":2052,"transactions":9,"vwap":2051},"2025-06-27",25.572,25.689,20700,{"date":2054,"open":1624,"high":2055,"low":1767,"close":2056,"change":749,"percent_change":750,"volume":2057,"transactions":9,"vwap":2056},"2025-06-26",25.74,25.581,25300,{"date":2059,"open":2060,"high":2060,"low":1759,"close":410,"change":118,"percent_change":2061,"volume":2062,"transactions":9,"vwap":410},"2025-06-25",26.7,-0.47,42900,{"date":2064,"open":1349,"high":1349,"low":2065,"close":460,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":460},"2025-06-24",25.309,0.32,1.27,36000,{"date":2070,"open":707,"high":707,"low":2071,"close":684,"change":844,"percent_change":2072,"volume":2073,"transactions":9,"vwap":684},"2025-06-23",24.95,1.53,64900,{"date":2075,"open":174,"high":174,"low":1017,"close":794,"change":1558,"percent_change":198,"volume":2076,"transactions":9,"vwap":794},"2025-06-20",82500,{"date":2078,"open":627,"high":754,"low":618,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-06-18",24.862,24.612,9844.8,215100,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1525,"percent_change":2086,"volume":13,"transactions":9,"vwap":2085},"2018-02-22",0.25,-3.85,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":142,"percent_change":2090,"volume":172,"transactions":9,"vwap":2089},"2018-01-30",0.25999999,-7.14,{"date":2092,"open":1345,"high":1345,"low":1345,"close":1345,"change":2093,"percent_change":2094,"volume":702,"transactions":9,"vwap":1345},"2018-01-29",0.025,9.8,{"date":2096,"open":1345,"high":1345,"low":2097,"close":2097,"change":1525,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2018-01-26",0.255,-3.77,11500,{"date":2101,"open":634,"high":1345,"low":634,"close":2102,"change":2026,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2018-01-25",0.26499999,6,58000,{"date":2106,"open":2085,"high":2085,"low":2085,"close":2085,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2085},"2018-01-24",{"date":2108,"open":2085,"high":2085,"low":2085,"close":2085,"change":2093,"percent_change":2109,"volume":745,"transactions":9,"vwap":2085},"2018-01-23",11.11,{"date":2111,"open":2112,"high":2097,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2018-01-22",0.235,0.22499999,-0.015,-6.25,36500,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2026,"percent_change":2120,"volume":1367,"transactions":9,"vwap":2119},"2018-01-19",0.23999999,6.67,{"date":2122,"open":2113,"high":2113,"low":2113,"close":2113,"change":1525,"percent_change":2123,"volume":1700,"transactions":9,"vwap":2113},"2018-01-18",-4.26,{"date":2125,"open":2112,"high":2112,"low":2112,"close":2112,"change":786,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2112},"2018-01-17",14.63,20000,{"date":2129,"open":790,"high":790,"low":790,"close":790,"change":13,"percent_change":13,"volume":745,"transactions":9,"vwap":790},"2018-01-16",{"date":2131,"open":790,"high":790,"low":790,"close":790,"change":13,"percent_change":13,"volume":2132,"transactions":9,"vwap":790},"2018-01-12",83700,{"date":2134,"open":790,"high":790,"low":790,"close":790,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":790},"2018-01-11",-0.005,-2.38,15000,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2140},"2018-01-10",0.20999999,{"date":2142,"open":2140,"high":2140,"low":2140,"close":2140,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2140},"2018-01-09",{"date":2144,"open":2140,"high":2140,"low":790,"close":2140,"change":1525,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2140},"2018-01-08",-4.55,24500,{"date":2148,"open":1740,"high":1740,"low":1740,"close":1740,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":1740},"2018-01-05",{"date":2150,"open":2112,"high":2112,"low":1740,"close":1740,"change":1525,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1740},"2018-01-04",-4.35,51000,{"date":2154,"open":634,"high":634,"low":2113,"close":634,"change":786,"percent_change":511,"volume":2155,"transactions":9,"vwap":634},"2018-01-03",9000,{"date":2157,"open":2158,"high":2158,"low":175,"close":175,"change":142,"percent_change":2159,"volume":2160,"transactions":9,"vwap":175},"2018-01-02",0.215,-9.09,64500,{"date":2162,"open":2113,"high":634,"low":1740,"close":1740,"change":142,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1740},"2017-12-29",-8.33,29000,{"date":2166,"open":2119,"high":2119,"low":2119,"close":2119,"change":1671,"percent_change":2167,"volume":172,"transactions":9,"vwap":2119},"2017-12-28",4.35,{"date":2169,"open":634,"high":634,"low":634,"close":634,"change":1671,"percent_change":2170,"volume":2171,"transactions":9,"vwap":634},"2017-12-27",4.55,7000,{"date":2173,"open":1740,"high":1740,"low":1740,"close":1740,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":1740},"2017-12-26",{"date":2175,"open":1740,"high":1740,"low":1740,"close":1740,"change":13,"percent_change":13,"volume":2176,"transactions":9,"vwap":1740},"2017-12-22",4000,{"date":2178,"open":1740,"high":1740,"low":1740,"close":1740,"change":1671,"percent_change":2179,"volume":1700,"transactions":9,"vwap":1740},"2017-12-21",4.76,{"date":2181,"open":2140,"high":2140,"low":2140,"close":2140,"change":13,"percent_change":13,"volume":2182,"transactions":9,"vwap":2140},"2017-12-20",11000,{"date":2184,"open":2140,"high":2140,"low":2140,"close":2140,"change":2135,"percent_change":2185,"volume":1700,"transactions":9,"vwap":2140},"2017-12-19",-2.33,{"date":2187,"open":2158,"high":2158,"low":2158,"close":2158,"change":13,"percent_change":13,"volume":1708,"transactions":9,"vwap":2158},"2017-12-18",{"date":2189,"open":2158,"high":2158,"low":2158,"close":2158,"change":13,"percent_change":13,"volume":1700,"transactions":9,"vwap":2158},"2017-12-15",{"date":2191,"open":175,"high":2158,"low":175,"close":2158,"change":1671,"percent_change":2192,"volume":2146,"transactions":9,"vwap":2158},"2017-12-14",4.88,{"date":2194,"open":175,"high":790,"low":175,"close":790,"change":2135,"percent_change":2136,"volume":2195,"transactions":9,"vwap":790},"2017-12-13",10000,{"date":2197,"open":2140,"high":2140,"low":2140,"close":2140,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":2140},"2017-12-12",{"date":2199,"open":2158,"high":2158,"low":2140,"close":2140,"change":1525,"percent_change":2145,"volume":1469,"transactions":9,"vwap":2140},"2017-12-11",{"date":2201,"open":2140,"high":1740,"low":2140,"close":1740,"change":1768,"percent_change":2202,"volume":1001,"transactions":9,"vwap":1740},"2017-12-08",10,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":13,"percent_change":13,"volume":13,"transactions":9,"vwap":175}]