[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SATO":3,"homepage-market-summary":29,"stock-historical-SATO":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SATO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Alerian Galaxy Crypto Economy ETF","Cboe BZX",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.4862,0.0844,"Quarterly",{"close":18,"open":19,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.36,17.72,18.0664,-0.7064,-3.91,421.45829,31.55,13.3,4191.091122756972,22.2,1255,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":12},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},4418,1612563.871812,12.34,"2025-04-28",[183,186,194,203,211,221,229,238,248,258,269,277,287,298,308,318,328,338,346,354,364,372,379,387,394,403,412,421,430,438,446,455,465,473,481,489,496,506,514,520,527,534,542,550,558,567,575,583,591,600,608,615,623,631,640,648,659,668,677,685,693,703,712,721,728,736,742,749,758,766,773,779,787,792,799,806,814,821,829,836,842,849,856,863,871,879,888,895,903,910,917,925,932,939,945,953,958,965,970,978,985,991,997,1004,1010,1016,1024,1032,1040,1047,1055,1061,1067,1072,1077,1084,1091,1099,1106,1111,1117,1123,1130,1136,1144,1151,1157,1164,1171,1178,1187,1194,1198,1206,1214,1220,1226,1231,1237,1245,1249,1255,1259,1264,1270,1276,1283,1291,1299,1304,1309,1315,1321,1327,1335,1340,1345,1352,1357,1363,1370,1375,1381,1388,1393,1398,1406,1412,1419,1425,1432,1439,1445,1452,1459,1467,1474,1480,1486,1492,1499,1505,1513,1521,1527,1534,1543,1549,1555,1561,1566,1572,1579,1585,1590,1596,1602,1607,1612,1618,1624,1631,1637,1643,1648,1654,1661,1667,1676,1682,1690,1698,1703,1710,1716,1725,1732,1738,1745,1752,1759,1766,1774,1781,1787,1795,1802,1811,1817,1822,1829,1834,1842,1849,1856,1864,1870,1878,1885,1894,1899,1908,1915,1923,1932,1939,1945,1952,1960,1967,1975,1984,1993,2001,2009,2017,2023,2029,2036,2041,2048,2055,2063,2070,2077,2085,2093,2099,2105,2111,2117,2125,2132,2138,2146,2153,2159,2167,2174,2180,2186,2191,2197,2205,2212,2219,2223,2229,2236,2244,2249,2254,2259,2265,2271,2278,2285,2292,2296,2302,2309,2316,2325,2332,2338,2344,2349,2357,2365,2373,2381,2389,2394,2403,2409,2416,2421,2426,2433,2440,2445,2451,2457,2465,2470,2476,2481,2488,2492,2497,2504,2512,2518,2524,2529,2534,2538,2543,2549,2555,2560,2565,2573,2578,2585,2591,2598,2604,2609,2614,2619,2627,2634,2642,2647,2652,2660,2668,2671,2675,2681,2686,2692,2698,2703],{"date":5,"open":19,"high":19,"low":18,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},42,17.5014,{"date":187,"open":188,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",18.02,-0.6698,-3.57,260.7974,39,18.034,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",18.91,18.7362,-0.2176,-1.15,955.024233,43,18.9032,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":106,"volume":208,"transactions":209,"vwap":210},"2026-10-05",19.02,18.9538,0.1679,548.658257,46,18.9646,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",19.4,19.4001,18.7859,0.0525,0.28,1249.2214,53,19.3453,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":172,"volume":226,"transactions":227,"vwap":228},"2026-10-01",18.53,18.7334,-0.0055,981.09523,60,18.6692,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",18.88,18.7389,-0.3058,-1.61,142.4424,34,18.9131,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",19.26,19.3256,19.0447,-0.1039,-0.54,2085.221313,56,19.2815,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",19.44,19.46,19.1486,-0.5139,-2.61,1776.867103,63,19.3096,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",19.52,19.68,19.47,19.6625,-0.4377,-2.18,4054.62674,68,19.5219,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",20.1002,0.0859,0.43,348.765502,48,19.9417,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",20.36,20.44,20.0143,-0.6237,-3.02,7042.333166,73,20.3851,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",20.57,20.651,20.41,20.638,0.1693,0.83,2366.93901,62,20.5357,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",20.53,20.28,20.4687,0.7087,3.59,3013.95006,82,20.3738,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",18.955,19.76,18.92,1.6585,9.16,10817.49484,123,19.3629,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",18.07,18.1015,17.81,0.6395,3.66,1591.5372,45,18.0404,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":275,"vwap":337},"2026-09-16",17.48,17.4917,17.42,17.462,-0.1887,-1.07,1821.498203,17.4823,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",17.6507,-0.9695,-5.21,96.820794,33,18.1049,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":201,"vwap":353},"2026-09-14",18.69,18.6202,0.1828,0.99,1563.627776,18.6591,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",18.65,18.68,18.4374,0.4155,2.31,571.062054,44,18.606,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":362,"vwap":371},"2026-09-10",18.21,18.0219,-0.4161,-2.26,910.001942,18.1898,{"date":373,"open":312,"high":312,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":201,"vwap":378},"2026-09-09",18.438,-0.3586,-1.91,609.628066,18.7414,{"date":380,"open":381,"high":196,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":51,"vwap":386},"2026-09-08",18.62,18.7966,-0.117,-0.62,564.999358,18.7176,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":184,"vwap":393},"2026-09-04",18.9136,-0.3157,-1.64,281.962037,18.7964,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",17.96,19.2293,1.6542,9.41,1210.466735,51,18.4429,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",17.39,17.5751,0.1496,0.86,575.1218,47,17.3544,{"date":413,"open":414,"high":414,"low":18,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",17.73,17.4255,-0.7335,-4.04,992.83093,40,17.5793,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":219,"vwap":429},"2026-08-31",17.85,18.159,17.6201,0.3545,1.99,1163.54339,17.8961,{"date":431,"open":432,"high":432,"low":414,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":219,"vwap":437},"2026-08-28",17.83,17.8045,-1.1788,-6.21,571.387455,17.9952,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":246,"vwap":445},"2026-08-27",19.2016,18.9833,0.7548,4.14,404.177973,18.8953,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",18.12,18.2285,-0.4504,-2.41,234.5883,36,18.1939,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",18.59,18.75,18.6789,0.7273,4.05,1023.548082,58,18.6757,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":72,"volume":470,"transactions":471,"vwap":472},"2026-08-24",18.1,17.9516,0.0591,859.10757,65,18.0567,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":326,"vwap":480},"2026-08-21",17.91,17.8925,0.6795,3.95,435.9943,17.9528,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":201,"vwap":488},"2026-08-20",17.02,17.213,0.9302,5.71,364.4016,17.0212,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":236,"vwap":495},"2026-08-19",16.2828,0.9791,6.4,179.0976,16.2769,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",15.58,15.29,15.3037,-0.5154,-3.26,2419.560474,41,15.456,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":192,"vwap":513},"2026-08-17",15.74,15.8191,0.1998,1.28,445.17755,15.7945,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":157,"volume":518,"transactions":326,"vwap":519},"2026-08-14",15.6193,-0.066,499.528851,15.5649,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":362,"vwap":526},"2026-08-13",15.6853,0.0975,0.63,227.338311,15.6249,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":175,"volume":531,"transactions":532,"vwap":533},"2026-08-12",15.5878,0.1546,73.490155,35,15.6833,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":192,"vwap":541},"2026-08-11",15.44,15.4332,-0.0134,-0.09,407.539922,15.4734,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":453,"vwap":549},"2026-08-10",15.5701,15.4466,-0.2951,-1.87,331.186295,15.5975,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":236,"vwap":557},"2026-08-07",15.75,15.7417,0.2174,1.4,256.878198,15.7331,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":267,"vwap":566},"2026-08-06",15.67,15.68,15.5243,-0.2472,-1.57,1858.26409,15.6197,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":504,"vwap":574},"2026-08-05",15.8601,15.7715,-0.1785,-1.12,1174.79301,15.8562,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":344,"vwap":582},"2026-08-04",15.975,15.95,0.2079,1.32,1297.298869,15.9632,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":219,"vwap":590},"2026-08-03",15.16,15.7421,0.3923,2.56,1481.897056,15.3714,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":51,"vwap":599},"2026-07-31",15.31,15.4501,15.3498,-0.5105,-3.22,1083.6181,15.3669,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":184,"vwap":607},"2026-07-30",15.71,15.8603,1.2391,8.47,637.6231,15.7879,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":532,"vwap":614},"2026-07-29",14.6212,-0.8316,-5.38,89.0941,15.1337,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":532,"vwap":622},"2026-07-28",15.51,15.4528,-0.4286,-2.7,12857.1831,15.5082,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":504,"vwap":630},"2026-07-27",15.73,15.8814,0.1629,1.04,630.75123,15.7805,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":453,"vwap":639},"2026-07-24",16.02,16.0366,15.7185,-0.592,-3.63,1174.7591,16.0062,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":453,"vwap":647},"2026-07-23",16.49,16.3105,-0.2679,-1.62,599.622959,16.3816,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",16.72,16.845,16.57,16.5784,-0.1866,-1.11,917.3101,54,16.688,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":256,"vwap":667},"2026-07-21",16.615,16.86,16.765,0.7405,4.62,1996.7133,16.7809,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":227,"vwap":676},"2026-07-20",15.56,16.19,16.0245,0.7505,4.91,1468.319109,15.9767,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",15.274,-0.2765,-1.78,204.4881,37,15.1612,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":192,"vwap":692},"2026-07-16",15.94,15.5505,-0.6988,-4.3,1089.204464,15.6743,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":410,"vwap":702},"2026-07-15",16.25,16.2501,16.24,16.2493,0.154,0.96,1302.707904,16.2424,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":326,"vwap":711},"2026-07-14",16.08,16.0953,16.0299,0.4573,2.92,1865.312089,16.0697,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":275,"vwap":720},"2026-07-13",15.84,15.5401,15.638,-0.544,-3.36,4783.914167,15.6356,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",16.59,16.182,-0.07,-0.43,2200,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",16.2,16.39,16.252,0.204,1.27,400,{"date":737,"open":738,"high":739,"low":625,"close":739,"change":740,"percent_change":741,"volume":176,"transactions":9,"vwap":739},"2026-07-08",15.87,16.048,0.065,0.41,{"date":743,"open":744,"high":744,"low":577,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",16.42,15.983,-0.736,-4.4,1500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",16.66,16.9,16.45,16.719,0.659,4.1,7200,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",17,16.01,16.059999,-0.321,-1.96,7000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":150,"volume":772,"transactions":9,"vwap":770},"2026-07-01",16.11,16.55,16.381,0.118,2500,{"date":774,"open":697,"high":775,"low":705,"close":776,"change":777,"percent_change":94,"volume":778,"transactions":9,"vwap":776},"2026-06-30",16.31,16.263,-0.471,4800,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",16.6,16.74,16.734,-0.002,-0.01,600,{"date":788,"open":642,"high":789,"low":642,"close":789,"change":790,"percent_change":73,"volume":791,"transactions":9,"vwap":789},"2026-06-26",16.736,0.359,800,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":791,"transactions":9,"vwap":796},"2026-06-25",16.53,16.32,16.377,-0.442,-2.63,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",16.69,16.819,-0.916,-5.16,300,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",17.898,17.93,17.735,-0.543,-2.97,1300,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":748,"transactions":9,"vwap":818},"2026-06-22",19.030001,19.16,18.278,-0.011,-0.06,{"date":822,"open":823,"high":824,"low":448,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",18.5,18.51,18.289,0.039,0.21,2900,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",18.8,18.25,-0.108,-0.59,3700,{"date":837,"open":838,"high":823,"low":838,"close":839,"change":840,"percent_change":37,"volume":841,"transactions":9,"vwap":839},"2026-06-16",18.31,18.358,-0.086,500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":813,"transactions":9,"vwap":846},"2026-06-15",16.95,18.45,18.444,0.896,5.11,{"date":850,"open":851,"high":396,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",17.4,17.548,0.183,1.05,2300,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",16.73,17.365,0.692,4.15,4500,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",17.025,17.22,16.673,-0.467,-2.72,17400,{"date":872,"open":19,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",17.78,16.75,17.14,-0.441,-2.51,70400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",17.32,17.61,17.26,17.581,0.805,4.8,1200,{"date":889,"open":890,"high":890,"low":801,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",16.99,16.776,-1.453,-7.97,2700,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",17.92,18.34,18.229,-0.105,-0.57,6100,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",18.77,18.334,-0.521,-2.76,3300,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":869,"volume":916,"transactions":9,"vwap":914},"2026-06-02",19.08,19.25,18.855,-0.527,5000,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",18.765,19.56,19.382,0.073,0.38,5300,{"date":926,"open":927,"high":928,"low":458,"close":929,"change":52,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-29",19,19.37,19.309,0.52,1700,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",18.585,19.209,0.208,1.09,1400,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":294,"volume":748,"transactions":9,"vwap":942},"2026-05-27",18.67,19.00099945,18.46,0.156,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":835,"transactions":9,"vwap":950},"2026-05-26",19.15,19.34,18.83,18.845,0.028,0.15,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":111,"volume":813,"transactions":9,"vwap":956},"2026-05-22",19.07,18.817,-0.073,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",18.36,18.89,0.501,2.72,700,{"date":966,"open":188,"high":223,"low":188,"close":967,"change":968,"percent_change":969,"volume":176,"transactions":9,"vwap":967},"2026-05-20",18.389,0.411,2.29,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",17.745,18.059999,17.978,-0.171,-0.94,5900,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":908,"volume":984,"transactions":9,"vwap":981},"2026-05-18",17.94,18.149,17.76,-0.515,1900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":612,"volume":984,"transactions":9,"vwap":989},"2026-05-15",19.01,18.58,18.664,-1.062,{"date":992,"open":240,"high":993,"low":240,"close":994,"change":995,"percent_change":996,"volume":176,"transactions":9,"vwap":994},"2026-05-14",20.040001,19.726,0.412,2.13,{"date":998,"open":205,"high":999,"low":205,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",19.45,19.314,0.038,0.2,10600,{"date":1005,"open":947,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":778,"transactions":9,"vwap":1006},"2026-05-12",19.276,18.7,-0.453,-2.3,{"date":1011,"open":920,"high":1012,"low":920,"close":1013,"change":1014,"percent_change":1015,"volume":748,"transactions":9,"vwap":1013},"2026-05-11",19.77,19.729,0.539,2.81,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-08",18.87,19.19,18.79,0.231,1.22,3500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",19.27,18.73,18.959,-0.689,-3.51,7600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-05-06",19.28,19.648,19.12,0.796,4.22,3800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":931,"transactions":9,"vwap":1043},"2026-05-05",18.64,18.852,18.63,0.604,3.31,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",18.17,18.29,18.248,0.364,2.04,18100,{"date":1056,"open":475,"high":475,"low":1057,"close":1058,"change":1014,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",17.74,17.884,3.11,9700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":887,"transactions":9,"vwap":1064},"2026-04-30",16.98,17.345,0.642,3.84,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":805,"transactions":9,"vwap":1069},"2026-04-29",16.703,-0.352,-2.06,{"date":1073,"open":760,"high":1074,"low":760,"close":1074,"change":1075,"percent_change":1076,"volume":964,"transactions":9,"vwap":1074},"2026-04-28",17.055,-0.455,-2.6,{"date":1078,"open":19,"high":19,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",17.41,17.51,-0.241,-1.36,3900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":964,"transactions":9,"vwap":1088},"2026-04-24",17.98,17.701,17.751,-0.019,-0.11,{"date":1092,"open":980,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-23",18.19,17.71,17.77,-0.421,-2.31,3100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-22",17.9,18.191,0.947,5.49,2000,{"date":1107,"open":423,"high":423,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":841,"transactions":9,"vwap":1108},"2026-04-21",17.244,-0.532,-2.99,{"date":1112,"open":1113,"high":873,"low":866,"close":1114,"change":1115,"percent_change":1116,"volume":757,"transactions":9,"vwap":1114},"2026-04-20",17.57,17.776,-0.098,-0.55,{"date":1118,"open":405,"high":1119,"low":405,"close":1120,"change":1121,"percent_change":1122,"volume":902,"transactions":9,"vwap":1120},"2026-04-17",17.88,17.874,0.943,5.57,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":727,"transactions":9,"vwap":1126},"2026-04-16",16.88,16.931,16.54,0.01,0.06,{"date":1131,"open":781,"high":1132,"low":781,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",16.921,0.348,2.1,3200,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",16.29,16.62,16.573,0.702,4.42,7400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",14.96,15.871,0.519,3.38,6800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":786,"transactions":9,"vwap":1154},"2026-04-10",15.42,15.352,0.177,1.17,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":524,"volume":984,"transactions":9,"vwap":1162},"2026-04-09",15.01,15.38,15,15.175,0.095,{"date":1165,"open":1166,"high":1167,"low":1146,"close":1168,"change":1169,"percent_change":1170,"volume":909,"transactions":9,"vwap":1168},"2026-04-08",15.13,15.287,15.08,1.062,7.58,{"date":1172,"open":1173,"high":1174,"low":25,"close":1175,"change":1176,"percent_change":1177,"volume":984,"transactions":9,"vwap":1175},"2026-04-07",14.13,14.31,14.018,-0.4,-2.77,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-06",14.45,14.63,14.41,14.418,0.146,1.02,71700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-02",13.66,14.272,0.041,0.29,900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":820,"percent_change":157,"volume":894,"transactions":9,"vwap":1197},"2026-04-01",14.51,14.231,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-03-31",13.85,14.291,13.75,0.841,6.25,4400,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",13.89,13.39,13.45,-0.477,-3.43,2100,{"date":1215,"open":1216,"high":1216,"low":1200,"close":1217,"change":1218,"percent_change":1219,"volume":894,"transactions":9,"vwap":1217},"2026-03-27",14.42,13.927,-0.728,-4.97,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":841,"transactions":9,"vwap":1223},"2026-03-26",15.19,14.655,-0.822,-5.31,{"date":1227,"open":71,"high":1228,"low":71,"close":1228,"change":1229,"percent_change":1230,"volume":786,"transactions":9,"vwap":1228},"2026-03-25",15.477,0.37,2.45,{"date":1232,"open":71,"high":71,"low":1161,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",15.107,-0.427,-2.75,1600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",15.66,15.49,15.534,0.366,2.41,4200,{"date":1246,"open":71,"high":71,"low":1247,"close":1247,"change":1075,"percent_change":1248,"volume":964,"transactions":9,"vwap":1247},"2026-03-20",15.168,-2.91,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":176,"transactions":9,"vwap":1252},"2026-03-19",15.125,15.623,-0.081,-0.52,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1218,"percent_change":1258,"volume":805,"transactions":9,"vwap":1257},"2026-03-18",15.704,-4.43,{"date":1260,"open":1261,"high":1262,"low":695,"close":1262,"change":1263,"percent_change":217,"volume":887,"transactions":9,"vwap":1262},"2026-03-17",16.4,16.432,0.046,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":786,"transactions":9,"vwap":1267},"2026-03-16",16.34,16.386,0.618,3.92,{"date":1271,"open":731,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":786,"transactions":9,"vwap":1273},"2026-03-13",16.455,15.768,0.097,0.62,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1105,"transactions":9,"vwap":1280},"2026-03-12",15.8,15.5,15.671,-0.379,-2.36,{"date":1284,"open":697,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-11",16.26,15.85,16.049999,0.191,1.2,2400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":931,"transactions":9,"vwap":1296},"2026-03-10",15.86,16.17,15.855,15.859,0.07,0.44,{"date":1300,"open":71,"high":1301,"low":71,"close":1301,"change":1302,"percent_change":1303,"volume":813,"transactions":9,"vwap":1301},"2026-03-09",15.789,0.25,1.61,{"date":1305,"open":560,"high":560,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":805,"transactions":9,"vwap":1306},"2026-03-06",15.539,-0.844,-5.15,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":841,"transactions":9,"vwap":1312},"2026-03-05",16.15,16.383,-0.46,-2.73,{"date":1316,"open":1311,"high":1317,"low":1311,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-04",16.843,1.248,8,3400,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1193,"transactions":9,"vwap":1324},"2026-03-03",15.55,15.595,-0.484,-3.01,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1330},"2026-03-02",15.36,16.079,15.35,0.608,3.93,2600,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":717,"percent_change":1339,"volume":805,"transactions":9,"vwap":1338},"2026-02-27",15.61,15.471,-3.4,{"date":1341,"open":697,"high":697,"low":552,"close":1342,"change":1343,"percent_change":1344,"volume":1236,"transactions":9,"vwap":1342},"2026-02-26",16.014999,-0.191,-1.18,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-25",16.28,16.206,0.776,5.03,1100,{"date":1353,"open":1222,"high":1354,"low":1222,"close":1354,"change":1355,"percent_change":1356,"volume":1351,"transactions":9,"vwap":1354},"2026-02-24",15.43,0.437,2.91,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1281,"percent_change":1362,"volume":1351,"transactions":9,"vwap":1361},"2026-02-23",15.1,14.861,14.993,-2.47,{"date":1364,"open":1365,"high":1366,"low":499,"close":1367,"change":1368,"percent_change":1369,"volume":1213,"transactions":9,"vwap":1367},"2026-02-20",15.54,15.77,15.372,-0.197,-1.27,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":784,"percent_change":785,"volume":1236,"transactions":9,"vwap":1373},"2026-02-19",15.34,15.569,15.3,{"date":1376,"open":1377,"high":714,"low":1378,"close":1379,"change":820,"percent_change":1380,"volume":938,"transactions":9,"vwap":1379},"2026-02-18",15.82,15.46,15.571,-0.38,{"date":1382,"open":602,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1105,"transactions":9,"vwap":1385},"2026-02-17",15.78,15.52,15.631,-0.339,-2.12,{"date":1389,"open":561,"high":671,"low":561,"close":1390,"change":1391,"percent_change":1392,"volume":748,"transactions":9,"vwap":1390},"2026-02-13",15.97,0.525,3.4,{"date":1394,"open":1287,"high":1287,"low":1160,"close":1395,"change":1396,"percent_change":1397,"volume":984,"transactions":9,"vwap":1395},"2026-02-12",15.445,-0.489,-3.07,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-11",16,15.666,15.934,-0.378,-2.32,4600,{"date":1407,"open":769,"high":858,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-10",16.312,-0.374,-2.24,6000,{"date":1413,"open":762,"high":1414,"low":762,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-09",16.743,16.686,0.369,2.26,6400,{"date":1420,"open":1240,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":984,"transactions":9,"vwap":1421},"2026-02-06",16.317,15.475,1.836,12.68,{"date":1426,"open":1427,"high":625,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-05",15.62,14.481,-1.769,-10.89,15500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":695,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":695},"2026-02-04",16.93,15.91,-0.955,-5.55,16100,{"date":1440,"open":1441,"high":1057,"low":760,"close":1442,"change":1443,"percent_change":1444,"volume":855,"transactions":9,"vwap":1442},"2026-02-03",17.69,17.205,-0.401,-2.28,{"date":1446,"open":1447,"high":809,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1405,"transactions":9,"vwap":1449},"2026-02-02",17.67,17.54,17.606,-0.724,-3.95,{"date":1453,"open":1454,"high":458,"low":1455,"close":1456,"change":1457,"percent_change":1030,"volume":1458,"transactions":9,"vwap":1456},"2026-01-30",18.72,18.15,18.33,-0.667,45700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-29",19.332,18.57,18.997,-0.705,-3.58,74200,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1213,"transactions":9,"vwap":1471},"2026-01-28",20.049999,19.65,19.702,-0.201,-1.01,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":931,"transactions":9,"vwap":1477},"2026-01-27",19.294,19.903,0.661,3.44,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":834,"percent_change":812,"volume":1485,"transactions":9,"vwap":1484},"2026-01-26",19.55,19.67,19.242,7800,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":854,"volume":1039,"transactions":9,"vwap":1490},"2026-01-23",19.43,20.13,19.832,0.206,{"date":1493,"open":1483,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":984,"transactions":9,"vwap":1496},"2026-01-22",19.71,19.62,19.626,-0.183,-0.92,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":273,"volume":1105,"transactions":9,"vwap":1503},"2026-01-21",19.74,20.08,19.809,0.085,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-20",20.93,19.7,19.724,-1.216,-5.81,8400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1205,"transactions":9,"vwap":1518},"2026-01-16",20.69,21.08,20.67,20.94,0.308,1.49,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":813,"transactions":9,"vwap":1524},"2026-01-15",21.26,20.632,-0.629,-2.96,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1320,"transactions":9,"vwap":1531},"2026-01-14",21.11,21.41,21.261,0.528,2.55,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-13",20.81,20.87,20.464,20.733,0.227,1.11,6900,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1213,"transactions":9,"vwap":1546},"2026-01-12",19.845,20.506,0.788,4,{"date":1550,"open":1551,"high":1552,"low":1494,"close":1553,"change":900,"percent_change":1554,"volume":984,"transactions":9,"vwap":1553},"2026-01-09",19.92,19.94,19.718,-0.53,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":294,"volume":1290,"transactions":9,"vwap":1559},"2026-01-08",19.41,19.96,19.823,0.163,{"date":1562,"open":1558,"high":1558,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":748,"transactions":9,"vwap":1563},"2026-01-07",19.66,-0.49,-2.43,{"date":1567,"open":291,"high":291,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":855,"transactions":9,"vwap":1569},"2026-01-06",19.83,20.15,-0.146,-0.72,{"date":1573,"open":1557,"high":1574,"low":1557,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-05",20.3,20.296,1.525,8.12,5400,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":938,"transactions":9,"vwap":1582},"2026-01-02",18.323,18.771,1.027,5.79,{"date":1586,"open":809,"high":809,"low":1587,"close":1588,"change":725,"percent_change":111,"volume":1589,"transactions":9,"vwap":1588},"2025-12-31",17.681,17.744,4000,{"date":1591,"open":320,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1578,"transactions":9,"vwap":1593},"2025-12-30",18.28,17.814,-0.289,-1.6,{"date":1597,"open":467,"high":1598,"low":467,"close":1599,"change":1600,"percent_change":1601,"volume":835,"transactions":9,"vwap":1599},"2025-12-29",18.268,18.103,-0.268,-1.46,{"date":1603,"open":1050,"high":1604,"low":1050,"close":1605,"change":1606,"percent_change":1071,"volume":916,"transactions":9,"vwap":1605},"2025-12-26",18.675,18.371,-0.387,{"date":1608,"open":1042,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":217,"volume":1135,"transactions":9,"vwap":1609},"2025-12-24",18.758,18.6,0.052,{"date":1613,"open":1614,"high":1614,"low":356,"close":1615,"change":1616,"percent_change":1617,"volume":1135,"transactions":9,"vwap":1615},"2025-12-23",18.93,18.706,-0.434,-2.27,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":828,"transactions":9,"vwap":1621},"2025-12-22",19.51,19.14,-0.853,-4.27,{"date":1625,"open":1626,"high":1627,"low":1483,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-19",19.69,19.993,0.974,5.12,6300,{"date":1632,"open":1620,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1589,"transactions":9,"vwap":1634},"2025-12-18",19.53,19.018999,0.158,0.84,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":984,"transactions":9,"vwap":1640},"2025-12-17",20.013,18.861,-0.739,-3.77,{"date":1644,"open":1557,"high":1645,"low":1034,"close":1645,"change":1646,"percent_change":1647,"volume":727,"transactions":9,"vwap":1645},"2025-12-16",19.6,0.301,1.56,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":835,"transactions":9,"vwap":1651},"2025-12-15",20.77,19.299,-1.534,-7.36,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1405,"transactions":9,"vwap":1658},"2025-12-12",21.89,21.94,20.833,-1.047,-4.79,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":172,"percent_change":1666,"volume":748,"transactions":9,"vwap":1664},"2025-12-11",21.14,21.88,21.115,-0.14,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-10",21.74,22.16,21.73,21.91,-0.15,-0.68,5200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":835,"transactions":9,"vwap":1679},"2025-12-09",22.46,22.059999,0.478,2.21,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-08",21.81,21.28,21.582,0.149,0.7,9600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":835,"transactions":9,"vwap":1695},"2025-12-05",21.71,21.85,21.32,21.433,-0.804,-3.62,{"date":1699,"open":1671,"high":1700,"low":1671,"close":1700,"change":1701,"percent_change":1702,"volume":924,"transactions":9,"vwap":1700},"2025-12-04",22.237,0.429,1.97,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":984,"transactions":9,"vwap":1706},"2025-12-03",21.2,21.808,21.198,0.757,3.6,{"date":1711,"open":1712,"high":1684,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1105,"transactions":9,"vwap":1713},"2025-12-02",21.61,21.051001,-0.203,-0.96,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-01",21.39,21.5,21.12,21.254,-1.184,-5.28,28800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":778,"transactions":9,"vwap":1729},"2025-11-28",22.4,22.83,22.438,0.806,3.73,{"date":1733,"open":1734,"high":1735,"low":1518,"close":1735,"change":1736,"percent_change":1737,"volume":772,"transactions":9,"vwap":1735},"2025-11-26",21.175,21.632,0.811,3.9,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":813,"transactions":9,"vwap":1741},"2025-11-25",20.62,20.821,20.19,-0.138,-0.66,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-24",20,20.959,1.319,6.72,9900,{"date":1753,"open":1754,"high":311,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":916,"transactions":9,"vwap":1756},"2025-11-21",19.63,19.33,19.64,-0.16,-0.81,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-20",20.714,19.8,-0.868,-4.2,5800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":813,"transactions":9,"vwap":1771},"2025-11-19",21.31,21.51,20.58,20.668,-0.783,-3.65,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1133,"percent_change":1780,"volume":1205,"transactions":9,"vwap":1779},"2025-11-18",21.055,21.575,21,21.451,1.65,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1326,"volume":855,"transactions":9,"vwap":1785},"2025-11-17",21.671,21.030001,21.103,-0.656,{"date":1788,"open":1769,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-14",22.31,21.3,21.759,-0.501,-2.25,6600,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1411,"transactions":9,"vwap":1799},"2025-11-13",23.63,22.22,22.26,-1.783,-7.42,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-12",24.72,24.76,23.952,24.042999,-0.498,-2.03,2800,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":718,"volume":1083,"transactions":9,"vwap":1815},"2025-11-11",25.09,24.53,24.541,-0.854,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":217,"percent_change":1541,"volume":1334,"transactions":9,"vwap":1821},"2025-11-10",25.68,25.8,25.395,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1828,"volume":916,"transactions":9,"vwap":1825},"2025-11-07",24.34,25.115,23.28,0.235,0.94,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1308,"volume":757,"transactions":9,"vwap":1832},"2025-11-06",26.12,24.88,-1.351,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-05",25.01,26.26,26.231,0.874,3.45,8300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1213,"transactions":9,"vwap":1846},"2025-11-04",26.65,26.685,25.357,-1.655,-6.13,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1290,"transactions":9,"vwap":1853},"2025-11-03",28.040001,26.98,27.011999,-0.228,-0.84,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":855,"transactions":9,"vwap":1861},"2025-10-31",27.42,27.572,26.99,27.24,0.594,2.23,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1023,"transactions":9,"vwap":1867},"2025-10-30",27.25,26.646,-1.148,-4.13,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",28.28,27.45,27.794,-0.546,-1.93,5600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1418,"transactions":9,"vwap":1882},"2025-10-28",29.01,29.07,28.34,-0.642,-2.22,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-27",29.040001,29.091,28.81,28.982,0.854,3.04,8100,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":461,"volume":813,"transactions":9,"vwap":1897},"2025-10-24",28.01,28.128,1.095,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-23",26.679,27.22,26.63,27.033001,0.855,3.27,1800,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":778,"transactions":9,"vwap":1912},"2025-10-22",27.11,25.69,26.178,-1.637,-5.89,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1009,"volume":1922,"transactions":9,"vwap":1920},"2025-10-21",28.19,28.452,27.8,27.815,-0.655,5500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-20",28.58,29.042,28.42,28.47,1.157,4.24,5100,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-17",26.76,27.313,-0.688,-2.46,11400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1578,"transactions":9,"vwap":1942},"2025-10-16",30.11,28.00099945,-2.048,-6.82,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1275,"volume":1951,"transactions":9,"vwap":1949},"2025-10-15",30.59,29.69,30.049,0.184,3600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":524,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-14",28.18,30.44,27.73,29.865,2.15,6200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1898,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",28.75,29.235,28.445,3.89,7300,{"date":1968,"open":1969,"high":24,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-10",30.69,28.135,28.14,-2.05,-6.79,14900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-09",30.13,30.22,29.38,30.19,0.14,0.47,10100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-08",29.8,30.21,29.33,30.049999,0.443,1.5,9100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-07",30.74,29.17,29.607,-0.812,-2.67,11000,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-06",29.58,30.461,30.419,1.723,6,11200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":969,"volume":2016,"transactions":9,"vwap":2014},"2025-10-03",28.26,29.222,28,28.696,0.643,21000,{"date":2018,"open":1860,"high":1872,"low":1860,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-02",28.052999,1.598,6.04,10800,{"date":2024,"open":2025,"high":2026,"low":1837,"close":2027,"change":936,"percent_change":2028,"volume":1023,"transactions":9,"vwap":2027},"2025-10-01",26.49,26.62,26.455,0.79,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-30",25.63,26.247,0.613,2.39,8600,{"date":2037,"open":1814,"high":2038,"low":1814,"close":2038,"change":2039,"percent_change":2040,"volume":1931,"transactions":9,"vwap":2038},"2025-09-29",25.634,1.586,6.6,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1757,"volume":1951,"transactions":9,"vwap":2046},"2025-09-26",24.030001,24.2,23.6,24.048,-0.039,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":1205,"transactions":9,"vwap":2052},"2025-09-25",23.95,24.602,24.087,-1.021,-4.07,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1023,"transactions":9,"vwap":2060},"2025-09-24",25.11,25.28,25.08,25.108,0.421,1.71,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":1205,"transactions":9,"vwap":2067},"2025-09-23",25.27,25.439,24.687,-0.327,-1.31,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":2076,"volume":1810,"transactions":9,"vwap":2073},"2025-09-22",24.42,25.014,24.179,0.304,1.23,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":977,"transactions":9,"vwap":2082},"2025-09-19",24.77,24.941,24.69,24.71,-0.102,-0.41,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1578,"transactions":9,"vwap":2090},"2025-09-18",24.92,25.12,24.74,24.812,0.291,1.19,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":854,"volume":977,"transactions":9,"vwap":2096},"2025-09-17",24.1,24.521,24.01,0.254,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1907,"transactions":9,"vwap":2102},"2025-09-16",23.32,24.267,0.67,2.84,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":952,"percent_change":2110,"volume":1135,"transactions":9,"vwap":2108},"2025-09-15",23.58,23.597,23.343,0.64,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1922,"transactions":9,"vwap":2114},"2025-09-12",23.040001,23.447,0.555,2.42,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1907,"transactions":9,"vwap":2122},"2025-09-11",22.98,23.14,22.781,22.892,0.248,1.1,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":1334,"transactions":9,"vwap":2129},"2025-09-10",22.35,22.741,22.644,0.699,3.19,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1105,"transactions":9,"vwap":2135},"2025-09-09",21.43,21.945,0.818,3.87,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2141},"2025-09-08",20.74,21.127,20.61,0.542,2.63,11600,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":835,"transactions":9,"vwap":2150},"2025-09-05",20.79,20.084999,20.585,0.263,1.29,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2054,"volume":1334,"transactions":9,"vwap":2157},"2025-09-04",20.71,20.716,20.322,-0.862,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":828,"transactions":9,"vwap":2164},"2025-09-03",21.335,21.55,21.13,21.184,-0.106,-0.5,{"date":2168,"open":2169,"high":1719,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1922,"transactions":9,"vwap":2171},"2025-09-02",20.89,20.84,21.29,-0.004,-0.02,{"date":2175,"open":1769,"high":2176,"low":1720,"close":2177,"change":2178,"percent_change":2179,"volume":748,"transactions":9,"vwap":2177},"2025-08-29",21.56,21.294,-0.2,-0.93,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1351,"transactions":9,"vwap":2183},"2025-08-28",21.35,21.494,0.343,1.62,{"date":2187,"open":2188,"high":2182,"low":2188,"close":2189,"change":2047,"percent_change":2190,"volume":1290,"transactions":9,"vwap":2189},"2025-08-27",21.059999,21.151,-0.18,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":116,"percent_change":2196,"volume":1810,"transactions":9,"vwap":2194},"2025-08-26",20.91,21.19,20.875,1.48,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1922,"transactions":9,"vwap":2202},"2025-08-25",20.73,21.0030003,20.559,20.88,-0.35,-1.65,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":1907,"transactions":9,"vwap":2209},"2025-08-22",20.27,21.262,21.23,1.019,5.04,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1922,"transactions":9,"vwap":2216},"2025-08-21",20.31,20.035,20.211,0.101,0.5,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":900,"percent_change":1254,"volume":727,"transactions":9,"vwap":2222},"2025-08-20",19.655,20.11,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":1225,"volume":1675,"transactions":9,"vwap":2227},"2025-08-19",20.22,20.375,20.215,-1.134,{"date":2230,"open":2231,"high":2231,"low":1705,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-18",23.1,21.349,0.238,1.13,11700,{"date":2237,"open":2163,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-15",21.15,21.01,21.111,-0.296,-1.38,3000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":1155,"percent_change":294,"volume":964,"transactions":9,"vwap":2247},"2025-08-14",20.99,21.407,20.96,{"date":2250,"open":2251,"high":2252,"low":1516,"close":2209,"change":2253,"percent_change":628,"volume":924,"transactions":9,"vwap":2209},"2025-08-13",21.24,21.437,0.219,{"date":2255,"open":2246,"high":2256,"low":2246,"close":2256,"change":2257,"percent_change":2258,"volume":791,"transactions":9,"vwap":2256},"2025-08-12",21.011,0.106,0.51,{"date":2260,"open":1523,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1673,"volume":2264,"transactions":9,"vwap":2262},"2025-08-11",21.44,20.905,-0.031,4100,{"date":2266,"open":2267,"high":2267,"low":2142,"close":2268,"change":2269,"percent_change":2270,"volume":1023,"transactions":9,"vwap":2268},"2025-08-08",21.02,20.936,0.161,0.77,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2243,"transactions":9,"vwap":2275},"2025-08-07",21.33,20.695,20.775,-0.026,-0.12,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":772,"transactions":9,"vwap":2281},"2025-08-06",20.55,20.801,20.45,0.276,1.34,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2264,"transactions":9,"vwap":2289},"2025-08-05",20.7,20.315,20.525,-0.159,-0.77,{"date":2293,"open":2225,"high":2294,"low":1569,"close":2294,"change":2295,"percent_change":324,"volume":1485,"transactions":9,"vwap":2294},"2025-08-04",20.684,0.731,{"date":2297,"open":301,"high":301,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1320,"transactions":9,"vwap":2299},"2025-08-01",19.765,19.953,-1.063,-5.06,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2076,"volume":2308,"transactions":9,"vwap":2306},"2025-07-31",21.18,21.325,21.016001,0.256,4700,{"date":2310,"open":2311,"high":1685,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":909,"transactions":9,"vwap":2313},"2025-07-30",21.045,20.645,20.76,-0.182,-0.87,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-29",21.63,21.656,20.855,20.942,-0.773,-3.56,12000,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1757,"volume":2331,"transactions":9,"vwap":2329},"2025-07-28",22.15,21.67,21.715,-0.035,11900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":868,"percent_change":2337,"volume":1135,"transactions":9,"vwap":2336},"2025-07-25",21.86,21.52,21.75,-2.1,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1571,"volume":1213,"transactions":9,"vwap":2342},"2025-07-24",22.32,22.01,22.217,-0.162,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":2276,"percent_change":2277,"volume":1205,"transactions":9,"vwap":2347},"2025-07-23",22.099001,22.379,22.014999,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1244,"transactions":9,"vwap":2354},"2025-07-22",22.25,22.41,21.77,22.405,0.302,1.37,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1641,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-21",23.19,23.518,22.1,22.103,-3.24,8700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1128,"volume":2372,"transactions":9,"vwap":2370},"2025-07-18",23.39,23.923,22.71,22.842,0.002,9200,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-17",22.52,23,22.84,0.377,1.68,10400,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-16",21.87,22.5,22.463,1.215,5.72,8200,{"date":2390,"open":1769,"high":1769,"low":2304,"close":2391,"change":2392,"percent_change":2393,"volume":1150,"transactions":9,"vwap":2391},"2025-07-15",21.248,-0.392,-1.81,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-14",21.84,22.218,21.539,21.64,0.289,1.35,8800,{"date":2404,"open":2405,"high":2405,"low":1768,"close":2406,"change":2407,"percent_change":2408,"volume":727,"transactions":9,"vwap":2406},"2025-07-11",21.95,21.351,0.017,0.08,{"date":2410,"open":1778,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1053,"volume":2415,"transactions":9,"vwap":2413},"2025-07-10",21.525,20.92,21.334,0.426,8500,{"date":2417,"open":2239,"high":2239,"low":2418,"close":2419,"change":2420,"percent_change":217,"volume":1205,"transactions":9,"vwap":2419},"2025-07-09",20.43,20.908,0.058,{"date":2422,"open":291,"high":1778,"low":291,"close":2423,"change":2424,"percent_change":2425,"volume":1578,"transactions":9,"vwap":2423},"2025-07-08",20.85,0.847,4.23,{"date":2427,"open":2428,"high":1742,"low":2429,"close":2430,"change":2392,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-07",20.14,19.89,20.0030003,-1.92,14100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":217,"percent_change":2439,"volume":1135,"transactions":9,"vwap":2438},"2025-07-03",20.35,20.47,20.33,20.395,1.39,{"date":2441,"open":1488,"high":2442,"low":1488,"close":2442,"change":2443,"percent_change":2444,"volume":828,"transactions":9,"vwap":2442},"2025-07-02",20.115,1.304,6.93,{"date":2446,"open":2447,"high":987,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":176,"transactions":9,"vwap":2448},"2025-07-01",18.86,18.811,-0.149,-0.79,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1135,"transactions":9,"vwap":2454},"2025-06-30",18.622,18.96,0.705,3.86,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1951,"transactions":9,"vwap":2462},"2025-06-27",18.47,18.48,18.204,18.255,-0.313,-1.69,{"date":2466,"open":2462,"high":2467,"low":2462,"close":2467,"change":2468,"percent_change":2469,"volume":984,"transactions":9,"vwap":2467},"2025-06-26",18.568,0.473,2.61,{"date":2471,"open":2460,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":1083,"transactions":9,"vwap":2473},"2025-06-25",18.54,18.094999,-0.008,-0.04,{"date":2477,"open":19,"high":2478,"low":19,"close":1599,"change":2479,"percent_change":2480,"volume":2035,"transactions":9,"vwap":1599},"2025-06-24",18.105,0.763,4.4,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":2487,"volume":1794,"transactions":9,"vwap":2484},"2025-06-23",17.25,17.34,16.83,-0.436,-2.45,{"date":2489,"open":2490,"high":2490,"low":1057,"close":1114,"change":2491,"percent_change":2084,"volume":931,"transactions":9,"vwap":1114},"2025-06-20",18.13,-0.074,{"date":2493,"open":1113,"high":2494,"low":1113,"close":423,"change":2495,"percent_change":2496,"volume":938,"transactions":9,"vwap":423},"2025-06-18",17.86,0.135,0.76,{"date":2498,"open":1086,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":1951,"transactions":9,"vwap":2501},"2025-06-17",17.99,17.645,17.715,-0.756,-4.09,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-16",18.18,18.49,18.471,0.556,3.1,4300,{"date":2513,"open":2514,"high":2515,"low":982,"close":2516,"change":2517,"percent_change":1110,"volume":924,"transactions":9,"vwap":2516},"2025-06-13",18.164,18.2,17.915,-0.553,{"date":2519,"open":2520,"high":941,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":1290,"transactions":9,"vwap":2521},"2025-06-12",18.56,18.468,-0.297,-1.58,{"date":2525,"open":2526,"high":927,"low":919,"close":919,"change":2527,"percent_change":2528,"volume":727,"transactions":9,"vwap":919},"2025-06-11",18.9,-0.193,-1.02,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":741,"volume":813,"transactions":9,"vwap":2532},"2025-06-10",19.18,18.958,0.078,{"date":2535,"open":2536,"high":927,"low":988,"close":231,"change":2537,"percent_change":73,"volume":1589,"transactions":9,"vwap":231},"2025-06-09",18.82,0.405,{"date":2539,"open":320,"high":1042,"low":320,"close":2540,"change":2541,"percent_change":2542,"volume":2264,"transactions":9,"vwap":2540},"2025-06-06",18.475,0.802,4.54,{"date":2544,"open":941,"high":941,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":1810,"transactions":9,"vwap":2546},"2025-06-05",17.53,17.673,-0.662,-3.61,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2469,"volume":772,"transactions":9,"vwap":2553},"2025-06-04",17.79,18.42,18.335,0.466,{"date":2556,"open":332,"high":1119,"low":332,"close":2557,"change":2558,"percent_change":2559,"volume":727,"transactions":9,"vwap":2557},"2025-06-03",17.869,0.567,3.28,{"date":2561,"open":2562,"high":405,"low":2562,"close":2563,"change":2151,"percent_change":2564,"volume":828,"transactions":9,"vwap":2563},"2025-06-02",17.07,17.302,1.54,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":1589,"transactions":9,"vwap":2570},"2025-05-30",17.070999,17.19,16.85,17.039,-0.382,-2.19,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1368,"percent_change":572,"volume":1794,"transactions":9,"vwap":2577},"2025-05-29",17.84,17.407,17.421,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":727,"transactions":9,"vwap":2582},"2025-05-28",17.925,17.95,17.618,-0.745,-4.06,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":1355,"percent_change":2590,"volume":862,"transactions":9,"vwap":2588},"2025-05-27",18.27,18.363,18.24,2.44,{"date":2592,"open":809,"high":2593,"low":2575,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-23",18.09,17.926,-0.523,-2.83,10300,{"date":2599,"open":223,"high":356,"low":1592,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-22",18.449,0.398,2.2,12700,{"date":2605,"open":2606,"high":2607,"low":1101,"close":2608,"change":784,"percent_change":785,"volume":1589,"transactions":9,"vwap":2608},"2025-05-21",18.030001,18.66,18.051001,{"date":2610,"open":2606,"high":2611,"low":1095,"close":2612,"change":2449,"percent_change":2613,"volume":1931,"transactions":9,"vwap":2612},"2025-05-20",18.169,18.052999,-0.82,{"date":2615,"open":2616,"high":2617,"low":2545,"close":2617,"change":2618,"percent_change":2196,"volume":765,"transactions":9,"vwap":2617},"2025-05-19",17.55,18.202,0.266,{"date":2620,"open":2621,"high":2622,"low":332,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-16",17.46,18,17.936,0.801,4.67,9000,{"date":2628,"open":2629,"high":2568,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":1135,"transactions":9,"vwap":2631},"2025-05-15",17.059999,16.904,17.135,-0.429,-2.44,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1931,"transactions":9,"vwap":2639},"2025-05-14",17.87,17.885,17.56,17.564,-0.362,-2.02,{"date":2643,"open":2644,"high":2594,"low":2645,"close":2594,"change":1730,"percent_change":2646,"volume":727,"transactions":9,"vwap":2594},"2025-05-13",17.62,17.323,4.71,{"date":2648,"open":332,"high":332,"low":2649,"close":2650,"change":2468,"percent_change":2104,"volume":2651,"transactions":9,"vwap":2650},"2025-05-12",16.97,17.12,6500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":828,"transactions":9,"vwap":2657},"2025-05-09",16.585,16.685,16.41,16.647,0.292,1.79,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-08",16.07,16.504,16.355,1.003,6.53,9800,{"date":2669,"open":2670,"high":2670,"low":1331,"close":1154,"change":2533,"percent_change":2258,"volume":841,"transactions":9,"vwap":1154},"2025-05-07",15.399,{"date":2672,"open":1240,"high":1240,"low":2673,"close":679,"change":2330,"percent_change":2674,"volume":938,"transactions":9,"vwap":679},"2025-05-06",15.111,-0.23,{"date":2676,"open":2677,"high":1378,"low":1161,"close":2678,"change":2679,"percent_change":2680,"volume":1098,"transactions":9,"vwap":2678},"2025-05-05",15.26,15.309,-0.584,-3.67,{"date":2682,"open":1383,"high":2683,"low":2684,"close":2685,"change":2151,"percent_change":2379,"volume":1098,"transactions":9,"vwap":2685},"2025-05-02",16.041,15.755,15.893,{"date":2687,"open":536,"high":2688,"low":1372,"close":2689,"change":2690,"percent_change":2691,"volume":1083,"transactions":9,"vwap":2689},"2025-05-01",15.81,15.63,0.65,4.34,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":451,"volume":1810,"transactions":9,"vwap":2696},"2025-04-30",15.02,14.7,14.98,-0.37,{"date":2699,"open":1160,"high":2700,"low":499,"close":1331,"change":2701,"percent_change":2702,"volume":2243,"transactions":9,"vwap":1331},"2025-04-29",15.423,-0.103,-0.67,{"date":181,"open":560,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2242,"volume":855,"transactions":9,"vwap":2706},15.76,15.184,15.453,-0.217]