[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSK":3,"homepage-market-summary":30,"stock-historical-SSK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSK","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},"REX-Osprey SOL + Staking ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6183,0.72,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.59,15.64,15.7799,15.531,16.36,-0.77,-4.71,35688.217233,35.28,8.37,189753.53868778088,26.8,319,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":22,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},39.040001,300632,95901738.210633,-39.81,"2025-07-02",[181,184,193,204,214,225,236,246,257,268,278,288,297,307,317,328,339,350,359,370,381,391,400,409,419,427,438,448,459,469,479,489,499,510,520,531,541,551,562,572,582,588,598,609,620,629,638,648,658,668,676,684,693,700,710,720,730,740,748,758,766,775,783,790,797,802,810,819,828,836,842,848,855,862,871,879,885,893,901,905,912,920,926,933,941,949,956,962,969,973,980,989,996,1005,1014,1021,1028,1035,1042,1048,1055,1064,1073,1081,1088,1096,1103,1108,1116,1123,1129,1137,1141,1149,1155,1163,1172,1180,1184,1189,1196,1201,1208,1214,1219,1224,1230,1235,1243,1250,1257,1262,1267,1270,1276,1283,1291,1297,1304,1311,1317,1325,1330,1338,1346,1353,1360,1363,1366,1372,1377,1383,1388,1393,1400,1406,1411,1417,1422,1426,1433,1438,1442,1447,1451,1456,1461,1465,1470,1477,1484,1489,1497,1506,1512,1521,1529,1536,1543,1551,1560,1568,1576,1585,1592,1600,1607,1615,1623,1630,1635,1644,1652,1660,1665,1673,1679,1687,1693,1699,1706,1713,1721,1728,1735,1742,1750,1758,1765,1772,1780,1785,1793,1801,1809,1817,1825,1831,1839,1847,1853,1860,1868,1876,1882,1890,1897,1906,1914,1923,1932,1941,1949,1957,1965,1974,1982,1991,1999,2006,2014,2023,2031,2039,2047,2056,2063,2070,2078,2086,2094,2101,2109,2116,2123,2132,2140,2147,2155,2162,2171,2178,2185,2194,2201,2209,2216,2225,2233,2241,2248,2254,2261,2268,2275,2282,2290,2295,2304,2311,2318,2326,2333,2341,2350,2359,2367,2374,2380,2388,2396,2404,2411,2419,2427,2434,2442,2449,2457,2464,2471,2475,2484,2493,2499,2505,2511,2518,2525,2532,2540,2548,2552,2558,2565,2574,2581,2587,2593],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},362,15.6595,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",16.16,16.4,0.19,1.18,42465.922385,258,16.2659,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",16.21,16.35,16.0268,16.17,0.22,1.38,45778.441338,281,16.2475,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",16.6,15.9,15.95,-0.01,-0.06,19756.006876,271,16.2957,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",15.77,15.98,15.75,15.96,0.1609,1.02,10328.315831,200,15.8551,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",16.46,16.47,15.76,15.7991,-0.1609,-1.01,21708.082289,304,16.0616,{"date":237,"open":238,"high":239,"low":240,"close":219,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",16.25,16.355,15.84,-0.015,-0.09,26125.927926,242,16.0183,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",16.15,16.28,15.93,15.975,-0.465,-2.83,54822.204317,341,16.0606,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",16.13,16.58,16.04716,16.44,0.65,4.12,65610.133074,444,16.2825,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",15.42,15.875,15.79,0.28,1.81,24539.349777,208,15.6828,{"date":279,"open":272,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",15.815,15.2902,15.51,-0.45,-2.82,66045.224172,327,15.6552,{"date":289,"open":290,"high":291,"low":292,"close":219,"change":293,"percent_change":242,"volume":294,"transactions":295,"vwap":296},"2026-09-22",15.83,16.06,15.691,-0.0141,32353.369864,360,15.9094,{"date":298,"open":299,"high":300,"low":218,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",15.87,16.0632,15.9741,0.5041,3.26,68481.019171,451,15.9331,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",14.37,15.47,14.3,1.84,13.5,51703.887366,534,14.9759,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",13.6,13.7186,13.46,13.63,0.39,2.95,26004.6929,224,13.6437,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",13.07,13.28,12.995,13.24,0.02,0.15,22348.864177,232,13.1526,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",13.62,13.6716,12.93,13.22,-0.73,-5.23,50787.300603,334,13.3039,{"date":351,"open":319,"high":352,"low":319,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",14,13.95,0.17,1.23,25216.808719,219,13.7659,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",13.64,14.17,13.571,13.78,0.36,2.68,23490.046136,269,13.8334,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",13.36,13.51,13.35,13.42,-0.4,-2.89,44388.57701,357,13.4603,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",14.09,13.8,13.82,-0.1,-0.72,26971.503443,244,13.9638,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":188,"percent_change":200,"volume":397,"transactions":398,"vwap":399},"2026-09-08",13.88,14.0999,13.67,13.92,79534.686449,374,13.8662,{"date":401,"open":402,"high":403,"low":404,"close":402,"change":283,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",13.73,13.75,13.5767,-3.17,28478.04113,246,13.7033,{"date":410,"open":411,"high":412,"low":319,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",13.65,14.22,14.18,0.82,6.14,44058.067478,336,13.9955,{"date":420,"open":331,"high":421,"low":422,"close":372,"change":120,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",13.43,13.2138,-0.89,519322.3351,923,13.3588,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",13.79,13.8162,13.39,13.48,-0.5,-3.58,42633.327951,252,13.5283,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":72,"volume":445,"transactions":446,"vwap":447},"2026-08-31",13.91,14.13,13.76,13.98,0.01,49818.583839,415,13.8567,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",14.14,14.51,13.815,13.97,-0.87,-5.86,517237.537275,1306,13.9873,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":432,"volume":466,"transactions":467,"vwap":468},"2026-08-27",14.16,14.85,14.11,14.84,1.763,155905.876918,800,14.5184,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":389,"vwap":478},"2026-08-26",12.96,13.13,12.9,13.077,-0.158,-1.19,26564.023019,13.0281,{"date":480,"open":481,"high":372,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",13.115,13.01,13.235,0.145,1.11,37520.476947,427,13.1915,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":414,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",13,13.19,12.7807,13.09,6.68,99114.841469,575,12.9672,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",12.24,12.455,12.16,12.27,0.49,4.16,75133.208792,431,12.4021,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":305,"vwap":519},"2026-08-20",11.74,11.87,11.6467,11.78,0.66,5.94,61440.304877,11.7359,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",10.58,11.1499,10.57,11.12,0.69,6.62,104271.862825,460,11.0075,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":276,"vwap":540},"2026-08-18",10.251,10.44,10.25,10.43,0.2061,2.02,23700.338538,10.3041,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",10.15,10.27,10.2239,0.1089,1.08,33764.945622,223,10.2326,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",10.18,10.21,10.061,10.115,-0.1505,-1.47,144487.371809,404,10.1244,{"date":563,"open":535,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",10.33,10.16,10.2655,0.0552,0.54,20687.127543,227,10.2836,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",10.3072,10.1604,10.2103,0.0053,0.05,35858.495811,218,10.2455,{"date":583,"open":535,"high":535,"low":584,"close":585,"change":210,"percent_change":125,"volume":586,"transactions":549,"vwap":587},"2026-08-11",10.07,10.205,23537.01313,10.1546,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",10.34,10.2,10.265,0.2909,2.92,37523.246699,215,10.2977,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",9.95,10.0175,9.87,9.9741,0.1503,1.53,37437.799762,230,9.9229,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",9.84,9.91,9.8,9.8238,-0.2262,-2.25,31071.983546,284,9.8874,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":607,"vwap":628},"2026-08-05",9.94,10.05,9.89,0.0445,0.44,19950.553553,9.9739,{"date":630,"open":600,"high":631,"low":632,"close":633,"change":634,"percent_change":365,"volume":635,"transactions":636,"vwap":637},"2026-08-04",10.025,9.905,10.0055,0.0355,25542.745858,251,9.951,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",9.77,9.995,9.97,0.095,0.96,75861.183078,326,9.9098,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",9.96,9.8011,9.875,-0.195,-1.94,58050.989981,465,9.8347,{"date":659,"open":660,"high":661,"low":662,"close":584,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",10.03,10.08,10,0.25,2.55,36134.082547,254,10.0196,{"date":669,"open":622,"high":670,"low":671,"close":671,"change":38,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",10.0462,9.82,-2.19,27728.413654,234,9.904,{"date":677,"open":602,"high":661,"low":613,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",10.04,-0.23,-2.24,25353.509698,239,9.924,{"date":685,"open":686,"high":687,"low":688,"close":544,"change":273,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",10.36,10.461,10.17,2.8,38560.616453,257,10.3207,{"date":694,"open":695,"high":695,"low":637,"close":696,"change":156,"percent_change":697,"volume":698,"transactions":234,"vwap":699},"2026-07-24",10.1,9.99,-2.35,49997.074344,10.0127,{"date":701,"open":702,"high":703,"low":591,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",10.385,10.42,10.23,-0.2606,-2.48,45499.154299,348,10.3093,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",10.45,10.631,10.4906,-0.0494,-0.47,26047.04207,202,10.566,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":357,"vwap":729},"2026-07-21",10.6,10.62,10.49,10.54,0.035,0.33,20006.909439,10.5793,{"date":731,"open":686,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",10.56,10.255,10.505,0.3352,3.3,16507.845163,233,10.4738,{"date":741,"open":662,"high":591,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":549,"vwap":747},"2026-07-17",9.92,10.1698,-0.0803,-0.78,22282.974331,10.0481,{"date":749,"open":750,"high":751,"low":554,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",10.32,10.365,10.2501,-0.1899,-1.82,13433.290472,197,10.2818,{"date":759,"open":723,"high":760,"low":761,"close":534,"change":762,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",10.65,10.4,0,11463.136295,184,10.5351,{"date":767,"open":536,"high":768,"low":769,"close":534,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",10.479932,10.37,0.29,2.86,49687.43545,226,10.4315,{"date":776,"open":554,"high":777,"low":661,"close":543,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",10.275,-0.39,-3.7,130215.862812,394,10.1558,{"date":784,"open":785,"high":786,"low":787,"close":725,"change":788,"percent_change":46,"volume":789,"transactions":9,"vwap":725},"2026-07-10",10.64,10.67,10.48,-0.022,51100,{"date":791,"open":792,"high":722,"low":712,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",10.5,10.562,0.101,0.97,21600,{"date":798,"open":761,"high":724,"low":564,"close":687,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":687},"2026-07-08",-0.533,-4.85,24800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":745,"volume":809,"transactions":9,"vwap":807},"2026-07-07",10.95,11.15,10.915,10.994,-0.086,19400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",10.72,11.1,10.68,11.08,0.143,1.31,62300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",10.94,11.05,10.83,10.937,0.557,5.37,105400,{"date":829,"open":565,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",10.539,10.14,10.38,0.45,4.53,181500,{"date":837,"open":640,"high":838,"low":839,"close":840,"change":100,"percent_change":94,"volume":841,"transactions":9,"vwap":840},"2026-06-30",9.98,9.73,9.93,68000,{"date":843,"open":622,"high":544,"low":844,"close":704,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":704},"2026-06-29",9.78,0.295,2.97,73400,{"date":849,"open":850,"high":696,"low":851,"close":852,"change":853,"percent_change":805,"volume":854,"transactions":9,"vwap":852},"2026-06-26",9.34,9.325,9.935,0.997,59100,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":144,"volume":861,"transactions":9,"vwap":859},"2026-06-25",9.24,8.755,8.938,-0.002,39300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",9.33,9.36,8.79,8.94,-0.38,-4.08,33800,{"date":872,"open":864,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",9.41,9.27,9.32,-0.51,-5.19,37400,{"date":880,"open":623,"high":565,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",9.83,0.41,4.35,40900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",9.71,9.261,9.42,-0.27,-2.79,146700,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",9.785,10.095,9.69,-0.28,-2.81,20100,{"date":902,"open":678,"high":623,"low":613,"close":642,"change":161,"percent_change":903,"volume":904,"transactions":9,"vwap":642},"2026-06-16",-2.45,46000,{"date":906,"open":838,"high":544,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",9.915,10.22,1.2,13.3,73700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":209,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",9.03,9.31,9.0010004,9.02,-0.11,72800,{"date":921,"open":922,"high":923,"low":866,"close":914,"change":73,"percent_change":924,"volume":925,"transactions":9,"vwap":914},"2026-06-11",8.83,9.09,5.49,52200,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":890,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",8.7,8.85,8.56,-3.06,34200,{"date":934,"open":935,"high":936,"low":937,"close":922,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":922},"2026-06-09",8.9,8.959,8.59,-0.29,-3.18,79100,{"date":942,"open":914,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",9.16,9,9.12,0.56,6.54,29500,{"date":950,"open":951,"high":952,"low":26,"close":930,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":930},"2026-06-05",8.98,9.029,-0.76,-8.15,121600,{"date":957,"open":958,"high":959,"low":874,"close":875,"change":868,"percent_change":960,"volume":961,"transactions":9,"vwap":875},"2026-06-04",9.35,9.55,-3.92,76000,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":876,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-03",10.09,10.11,9.7,-5,57900,{"date":970,"open":971,"high":971,"low":678,"close":554,"change":345,"percent_change":972,"volume":961,"transactions":9,"vwap":554},"2026-06-02",10.7,-6.67,{"date":974,"open":975,"high":976,"low":814,"close":821,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":821},"2026-06-01",10.82,10.98,-0.13,-1.17,98600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",10.97,11.239,10.86,11.07,-0.04,-0.36,95200,{"date":990,"open":804,"high":991,"low":992,"close":993,"change":156,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",11.19,10.816,11.11,-2.11,209900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",11.34,11.46,11.25,11.35,0.04,0.35,52800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",11.5,11.635,11.29,11.31,-0.16,-1.39,87800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":283,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",11.84,11.4,11.47,-3.78,36300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":663,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",11.67,11.92,11.571,2.14,17200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1023,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-05-20",11.44,11.803,0.23,2.01,15000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1030,"change":210,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1030},"2026-05-19",11.45,11.51,11.39,-0.52,25600,{"date":1043,"open":1044,"high":1044,"low":1010,"close":1007,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1007},"2026-05-18",11.55,-0.6,-4.96,80800,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":876,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",12.33,12,12.1,-4.04,72000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",12.35,12.7,12.3,12.61,0.3,2.44,123100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",12.63,12.66,12.25,12.31,-0.54,-4.2,61400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":105,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",12.89,12.91,12.701,12.85,-3.6,78500,{"date":1082,"open":473,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-05-11",13.33,12.77,0.76,6.05,117500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-05-08",11.98,12.57,11.95,0.58,4.84,85300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":120,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",12.11,11.91,11.99,-0.99,33000,{"date":1104,"open":1100,"high":1098,"low":1105,"close":1098,"change":882,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1098},"2026-05-06",11.9,3.5,86700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1061,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",11.62,11.73,11.54,11.7,2.63,94900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1017,"change":334,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1017},"2026-05-04",11.38,11.56,11.331,0.18,202100,{"date":1124,"open":1037,"high":1125,"low":1001,"close":1118,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-05-01",11.49,0.12,1.07,35200,{"date":1130,"open":1000,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",11.315,11.22,11.26,0.14,1.26,29000,{"date":1138,"open":1017,"high":1017,"low":822,"close":525,"change":898,"percent_change":1139,"volume":1140,"transactions":9,"vwap":525},"2026-04-29",-2.46,137600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1017,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1017},"2026-04-28",11.37,11.43,11.281,-0.03,-0.26,30100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1144,"change":115,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-04-27",11.63,11.381,-2.72,41900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":354,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-24",11.728,11.79,11.675,11.75,1.47,41800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",11.65,11.76,11.48,11.58,-0.31,-2.61,64100,{"date":1173,"open":1174,"high":1175,"low":513,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",12.08,12.14,11.89,0.4,3.48,63500,{"date":1181,"open":1151,"high":1160,"low":1167,"close":1125,"change":1011,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1125},"2026-04-21",-1.37,67000,{"date":1185,"open":1168,"high":1186,"low":1187,"close":1165,"change":105,"percent_change":1188,"volume":919,"transactions":9,"vwap":1165},"2026-04-20",11.72,11.527,-3.96,{"date":1190,"open":1191,"high":1059,"low":1052,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",12.23,12.13,-0.14,-1.14,118100,{"date":1197,"open":1113,"high":1059,"low":1037,"close":504,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":504},"2026-04-16",0.64,5.5,114500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1151,"change":1206,"percent_change":312,"volume":1207,"transactions":9,"vwap":1151},"2026-04-15",11.36,11.66,11.3,0.21,115200,{"date":1209,"open":1166,"high":1210,"low":1211,"close":1211,"change":144,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-14",11.93,11.42,-0.17,93000,{"date":1215,"open":1216,"high":1038,"low":1132,"close":1030,"change":46,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1030},"2026-04-13",11.23,-1.8,30000,{"date":1220,"open":1125,"high":1165,"low":1221,"close":1165,"change":188,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1165},"2026-04-10",11.41,1.66,24700,{"date":1225,"open":1226,"high":1007,"low":1227,"close":999,"change":1134,"percent_change":1228,"volume":1229,"transactions":9,"vwap":999},"2026-04-09",11.2,11.108,1.24,33300,{"date":1231,"open":1038,"high":1038,"low":1000,"close":1232,"change":1032,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-08",11.32,2.07,43100,{"date":1236,"open":1237,"high":525,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-07",10.76,10.69,11.09,-0.07,-0.63,40400,{"date":1244,"open":1000,"high":1000,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-06",11.06,11.16,0.43,4.01,66900,{"date":1251,"open":725,"high":1252,"low":712,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-02",10.845,10.73,-0.67,-5.88,128900,{"date":1258,"open":1203,"high":1259,"low":1216,"close":1017,"change":335,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1017},"2026-04-01",11.715,1.33,148400,{"date":1263,"open":822,"high":1205,"low":1264,"close":1000,"change":1265,"percent_change":14,"volume":1266,"transactions":9,"vwap":1000},"2026-03-31",10.945,0.08,60100,{"date":1268,"open":1018,"high":1007,"low":805,"close":1269,"change":386,"percent_change":423,"volume":1136,"transactions":9,"vwap":1269},"2026-03-30",11.17,{"date":1271,"open":1203,"high":1018,"low":1272,"close":1273,"change":1274,"percent_change":939,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",11.18,11.27,-0.37,60400,{"date":1277,"open":1090,"high":1278,"low":1151,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-26",12.04,11.64,-0.88,-7.03,76700,{"date":1284,"open":1067,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",12.71,12.46,12.52,0.48,3.99,41300,{"date":1292,"open":1293,"high":1293,"low":1278,"close":1278,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1278},"2026-03-24",12.43,-0.42,-3.37,71700,{"date":1298,"open":504,"high":1299,"low":1300,"close":1286,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1286},"2026-03-23",12.55,12.21,0.34,2.81,77500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1002,"percent_change":727,"volume":1310,"transactions":9,"vwap":1309},"2026-03-20",12.115,12.221,12.028,12.12,35900,{"date":1312,"open":1051,"high":1313,"low":1314,"close":1174,"change":977,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1174},"2026-03-19",12.15,11.88,-1.06,51800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1300,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1300},"2026-03-18",12.32,12.37,12.09,-0.68,-5.28,67200,{"date":1326,"open":1327,"high":1328,"low":1285,"close":1075,"change":242,"percent_change":166,"volume":1329,"transactions":9,"vwap":1075},"2026-03-17",12.81,13.03,153900,{"date":1331,"open":1327,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",12.99,12.615,12.98,0.85,7.01,155500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1192,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1192},"2026-03-13",12.47,12.679,12.03,0.31,2.62,61600,{"date":1347,"open":1348,"high":1024,"low":1349,"close":1350,"change":1351,"percent_change":1254,"volume":1352,"transactions":9,"vwap":1350},"2026-03-12",11.83,11.6,11.82,-0.08,57200,{"date":1354,"open":1186,"high":1355,"low":1356,"close":1105,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1105},"2026-03-11",11.97,11.53,0.16,1.36,135300,{"date":1361,"open":1314,"high":1174,"low":1349,"close":512,"change":1002,"percent_change":1301,"volume":1362,"transactions":9,"vwap":512},"2026-03-10",73200,{"date":1364,"open":1044,"high":1348,"low":1007,"close":1113,"change":354,"percent_change":1161,"volume":1365,"transactions":9,"vwap":1113},"2026-03-09",157800,{"date":1367,"open":1110,"high":1279,"low":1368,"close":1356,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1356},"2026-03-06",11.375,-0.59,-4.87,210800,{"date":1373,"open":1320,"high":1293,"low":1355,"close":1309,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1309},"2026-03-05",-0.53,-4.19,108200,{"date":1378,"open":504,"high":1084,"low":1068,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-04",12.65,1.13,9.81,128700,{"date":1384,"open":1118,"high":1314,"low":1216,"close":1385,"change":778,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-03",11.52,-3.27,68200,{"date":1389,"open":1273,"high":1191,"low":1273,"close":1099,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1099},"2026-03-02",0.86,7.78,129400,{"date":1394,"open":1000,"high":1395,"low":1396,"close":822,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":822},"2026-02-27",11.325,11.04,-0.62,-5.31,97400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1023,"change":1070,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1023},"2026-02-26",11.96,11.481,-4.42,36800,{"date":1407,"open":1385,"high":1408,"low":1030,"close":1300,"change":1161,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1300},"2026-02-25",12.29,13.69,249500,{"date":1412,"open":536,"high":1413,"low":1414,"close":1415,"change":72,"percent_change":516,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",10.749,10.347,10.74,207400,{"date":1418,"open":804,"high":982,"low":1419,"close":786,"change":1280,"percent_change":1420,"volume":1421,"transactions":9,"vwap":786},"2026-02-23",10.52,-7.62,236700,{"date":1423,"open":1273,"high":1008,"low":1273,"close":1044,"change":365,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1044},"2026-02-20",3.22,63400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":991,"change":1134,"percent_change":1431,"volume":1432,"transactions":9,"vwap":991},"2026-02-19",10.96,11.224,10.92,1.27,58400,{"date":1434,"open":1132,"high":1435,"low":1428,"close":822,"change":1374,"percent_change":1436,"volume":1437,"transactions":9,"vwap":822},"2026-02-18",11.458,-4.58,115900,{"date":1439,"open":1119,"high":1440,"low":1205,"close":1168,"change":1002,"percent_change":1003,"volume":1441,"transactions":9,"vwap":1168},"2026-02-17",11.658,108000,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1112,"change":1446,"percent_change":536,"volume":1399,"transactions":9,"vwap":1112},"2026-02-13",10.91,11.634,1.09,{"date":1448,"open":822,"high":525,"low":703,"close":712,"change":1274,"percent_change":1449,"volume":1450,"transactions":9,"vwap":712},"2026-02-12",-3.42,145000,{"date":1452,"open":1246,"high":991,"low":1453,"close":975,"change":376,"percent_change":1454,"volume":1455,"transactions":9,"vwap":975},"2026-02-11",10.66,-3.57,117000,{"date":1457,"open":1007,"high":1458,"low":1132,"close":1132,"change":345,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1132},"2026-02-10",11.57,-6.11,126500,{"date":1462,"open":1221,"high":1342,"low":1039,"close":1092,"change":1463,"percent_change":1464,"volume":1282,"transactions":9,"vwap":1092},"2026-02-09",0.13,1.1,{"date":1466,"open":1000,"high":1342,"low":1226,"close":1350,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1350},"2026-02-06",1.17,10.99,265300,{"date":1471,"open":1472,"high":1473,"low":725,"close":760,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":760},"2026-02-05",12.26,12.4,-2.05,-16.14,561500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1058,"change":1101,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1058},"2026-02-04",12.82,12.87,12.2,-7.23,418200,{"date":1485,"open":352,"high":352,"low":1486,"close":1409,"change":149,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1409},"2026-02-03",13.11,-2.49,305100,{"date":1490,"open":1491,"high":1492,"low":352,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-02",14.06,14.345,14.04,-1.78,-11.25,281900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-30",15.69,16.08,15.46,15.82,0.06,0.38,438400,{"date":1507,"open":206,"high":206,"low":1508,"close":229,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":229},"2026-01-29",15.56,-3.52,-18.26,386400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-28",19.51,19.6,19.26,19.28,-0.34,-1.73,149400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2026-01-27",19.12,19.62,18.99,0.61,3.21,121900,{"date":1530,"open":1531,"high":1516,"low":1532,"close":1533,"change":1534,"percent_change":899,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",18.96,18.91,19.01,-0.55,176800,{"date":1537,"open":1538,"high":1539,"low":1517,"close":1540,"change":1541,"percent_change":232,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",19.63,20.0049992,19.56,-0.2,164300,{"date":1544,"open":1545,"high":1546,"low":1514,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-22",19.88,19.975,19.76,-0.43,-2.13,129000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",19.75,20.25,19.27,20.19,0.57,2.91,139600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1524,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1524},"2026-01-20",19.82,19.894,19.43,-2.7,-12.1,287700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1571},"2026-01-16",21.98,22.32,21.58,0.59,2.72,98400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-15",22.34,22.368,21.675,21.73,-1,-4.4,189900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1093,"percent_change":1344,"volume":1591,"transactions":9,"vwap":1590},"2026-01-14",22.49,22.844,22.41,22.73,249200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1573,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-13",21.99,22.25,21.72,22.15,2.74,191300,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1085,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",21.34,22.159,21.56,3.65,200500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":987,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-09",21.21,21.57,20.73,20.8,-1.7,136900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1061,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-08",20.54,21.35,20.4,21.16,1.44,89000,{"date":1624,"open":1625,"high":1609,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1195,"transactions":9,"vwap":1627},"2026-01-07",21.1,20.63,20.86,-0.49,-2.3,{"date":1631,"open":1632,"high":1570,"low":1633,"close":1618,"change":1357,"percent_change":1085,"volume":1634,"transactions":9,"vwap":1618},"2026-01-06",21.9,20.92,332100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-05",20.55,21.46,20.41,21.19,1.04,5.16,389200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1446,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",19.66,20.29,19.48,20.15,5.72,149300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1093,"volume":1659,"transactions":9,"vwap":1657},"2025-12-31",19.36,19.39,18.9,19.059999,0.11,216300,{"date":1661,"open":1662,"high":1654,"low":1663,"close":1663,"change":144,"percent_change":918,"volume":1664,"transactions":9,"vwap":1663},"2025-12-30",19.040001,18.95,76800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1503,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-29",18.87,19.13,18.82,18.97,0.32,169600,{"date":1674,"open":1523,"high":1675,"low":1676,"close":1532,"change":335,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1532},"2025-12-26",19.3,18.64,0.8,140300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1107,"transactions":9,"vwap":1684},"2025-12-24",18.77,18.94,18.6,18.76,-0.44,-2.29,{"date":1688,"open":1663,"high":1689,"low":1690,"close":1691,"change":1503,"percent_change":1343,"volume":1692,"transactions":9,"vwap":1691},"2025-12-23",19.29,18.83,19.2,125000,{"date":1694,"open":1524,"high":1695,"low":1668,"close":1696,"change":1697,"percent_change":697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-22",19.81,19.14,-0.46,210900,{"date":1700,"open":1675,"high":1701,"low":1702,"close":1515,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1515},"2025-12-19",19.67,19.049999,1.6,8.89,305300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":423,"percent_change":23,"volume":1712,"transactions":9,"vwap":1711},"2025-12-18",19.4,19.85,17.98,18,1006400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":423,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-17",19.83,20.59,18.67,18.89,-4.5,573100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":946,"percent_change":1558,"volume":1727,"transactions":9,"vwap":1726},"2025-12-16",19.73,20.01,19.52,19.78,215500,{"date":1729,"open":1730,"high":1731,"low":1702,"close":1732,"change":1733,"percent_change":800,"volume":1734,"transactions":9,"vwap":1732},"2025-12-15",20.48,20.504,19.22,-0.98,496300,{"date":1736,"open":1618,"high":1737,"low":1738,"close":1739,"change":1322,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-12",21.441,20.049999,20.2,-3.26,518900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1274,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",20.12,21.01,19.99,20.88,-1.74,426500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":938,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-10",21.13,21.88,20.845,21.25,-1.35,255900,{"date":1759,"open":1647,"high":1760,"low":1761,"close":1762,"change":644,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",22.26,20.27,21.54,4.66,383800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1032,"percent_change":1380,"volume":1771,"transactions":9,"vwap":1770},"2025-12-08",21.18,21.3,20.44,20.58,158200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":476,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-05",20.87,21.055,20.1,20.35,-5.52,245500,{"date":1781,"open":1570,"high":1782,"low":1783,"close":1762,"change":38,"percent_change":232,"volume":1784,"transactions":9,"vwap":1762},"2025-12-04",22.13,21.185,124700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":626,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",21.67,22.030001,21.5,21.76,2.06,170400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1110,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",20.17,21.6,20.14,21.32,2.22,524900,{"date":1802,"open":1803,"high":1804,"low":1656,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-01",19.42,19.49,19.1,-1.925,-9.16,350700,{"date":1810,"open":1570,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-28",22,20.97,21.025,-0.845,-3.86,175200,{"date":1818,"open":1819,"high":1597,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-26",21.040001,20.77,21.87,0.675,3.18,748800,{"date":1826,"open":1812,"high":1609,"low":1827,"close":1828,"change":653,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-25",20.515,21.195,-0.91,299700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-24",19.84,21.412,21.39,1.8,9.19,305700,{"date":1840,"open":1841,"high":1842,"low":1533,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",19.46,20.075001,19.59,-0.95,-4.63,529900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1617,"change":1126,"percent_change":1573,"volume":1852,"transactions":9,"vwap":1617},"2025-11-20",21.69,21.74,20.18,380300,{"date":1854,"open":1855,"high":1618,"low":1856,"close":1857,"change":66,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-19",20.91,20.059999,20.42,-5.94,456800,{"date":1861,"open":1767,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-18",21.85,21.09,21.71,1.73,8.66,551600,{"date":1869,"open":1863,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-17",21.965,19.77,19.98,-1.44,-6.72,610400,{"date":1877,"open":1618,"high":1782,"low":1878,"close":1879,"change":716,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-14",21.14,21.42,-2.15,721500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1613,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-13",23.56,24.059999,21.63,21.89,-7.21,481900,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":433,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-12",24.67,23.22,23.59,-2.08,268600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-11",25.02,25.030001,23.98,24.09,-1.69,-6.56,242200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":526,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-10",25.86,25.87,25.35,25.78,2.75,447900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-07",23.35,25.22,22.98,25.09,1.28,5.38,539300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-06",24.4,24.41,23.61,23.81,-1.13,-4.53,400500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-05",24.24,25.14,24.1,24.94,1.45,6.17,504800,{"date":1942,"open":1943,"high":1910,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",24.54,22.76,23.49,-1.6,-6.38,1021800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1919,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1919},"2025-11-03",26.82,27,24.96,-3.73,-12.94,849300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1938,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-31",28.48,29.07,28.19,28.82,5.3,759100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",28.62,28.79,27.3,27.37,-2.31,-7.78,1150200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":987,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-29",30.885,30.99,29.12,29.68,-1.2,611700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-28",30.92,31.29,29.91,30.040001,-0.7,-2.28,997200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":221,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-27",30.71,31.35,30.51,30.74,3.43,365200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2001,"change":1032,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-10-24",29.72,29.86,29.058001,0.78,239000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1865,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-23",29.14,29.8,28.98,29.49,6.23,303500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-22",28.57,28.769,27.27,27.76,-2.16,-7.22,487700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":414,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-21",28.67,30.44,28.306,29.92,2.82,560700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1464,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",29.55,29.69,28.54,29.1,3.93,412200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1294,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",27.74,28.44,27.059999,28,-1.48,818800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-16",30.21,30.43,28.23,28.42,-1.5,-5.01,890700,{"date":2057,"open":2058,"high":2059,"low":2009,"close":2028,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2028},"2025-10-15",31.02,31.45,-0.61,-2,688400,{"date":2064,"open":2009,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":869,"volume":2069,"transactions":9,"vwap":2067},"2025-10-14",31.73,29.39,30.53,-1.3,923600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":273,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-13",29.64,32.089001,29.45,31.83,0.89,1344300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2061,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-10",34.15,34.48,31.26,31.55,-5.96,1329700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-09",34.65,33.3,33.55,-1.65,-4.69,618200,{"date":2095,"open":2096,"high":25,"low":2097,"close":2098,"change":909,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-08",34.07,33.63,35.2,3.53,470100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1895,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-07",35.6,35.62,33.91,34,-5.76,821700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":199,"percent_change":1526,"volume":2115,"transactions":9,"vwap":2114},"2025-10-06",36.0099983,36.538,35.75,36.080002,605700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":354,"percent_change":1288,"volume":2122,"transactions":9,"vwap":2121},"2025-10-03",35.44,36.371,34.84,35.86,639900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-02",34.76,35.89,34.165,35.69,1.89,5.59,612500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1836,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-01",33.61,33.88,33.33,33.8,5.62,741900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":166,"percent_change":994,"volume":2146,"transactions":9,"vwap":2145},"2025-09-30",31.95,32.13,31.315,32,752400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1836,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",31.67,32.79,31.61,32.69,5.83,823500,{"date":2156,"open":1987,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":200,"volume":2161,"transactions":9,"vwap":2159},"2025-09-26",31.23,29.76,30.89,0.42,1014100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-25",31,31.42,29.83,30.47,-2.33,-7.1,1419500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":161,"percent_change":953,"volume":2177,"transactions":9,"vwap":2176},"2025-09-24",32.72,33.29,32.595,32.8,671400,{"date":2179,"open":2137,"high":2180,"low":2181,"close":2182,"change":1169,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-23",34.14,33.0099983,33.049999,-0.93,896200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-22",34.34,34.5,33.35,33.36,-2.9,-8,1390400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2061,"percent_change":346,"volume":2200,"transactions":9,"vwap":2199},"2025-09-19",37.27,37.353,36.21,36.26,662300,{"date":2202,"open":2203,"high":175,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-18",38.21,37.7,38.26,1.57,4.28,1043800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":578,"percent_change":1134,"volume":2215,"transactions":9,"vwap":2214},"2025-09-17",36.23,36.77,35.73,36.69,739800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-16",36.37,37.084999,35.58,36.64,0.88,2.46,636700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1012,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-15",36.22,36.49,35.38,35.76,-3.74,705900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":947,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",36.78,37.18,36.519,37.15,2.28,685300,{"date":2242,"open":2125,"high":2243,"low":2088,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-11",35.16,34.87,0.67,1.96,462800,{"date":2249,"open":2250,"high":2251,"low":2106,"close":2252,"change":414,"percent_change":2223,"volume":2253,"transactions":9,"vwap":2252},"2025-09-10",34.47,34.838,34.2,789300,{"date":2255,"open":2090,"high":2256,"low":2257,"close":2258,"change":1265,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-09",33.69,32.58,33.38,0.24,440700,{"date":2262,"open":2182,"high":2263,"low":2264,"close":2089,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2089},"2025-09-08",33.52,32.785,1.68,5.31,1321700,{"date":2269,"open":2270,"high":2271,"low":2164,"close":2272,"change":568,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-05",32.25,32.35,31.62,1.74,437200,{"date":2276,"open":2277,"high":2278,"low":2164,"close":2279,"change":2280,"percent_change":1375,"volume":2281,"transactions":9,"vwap":2279},"2025-09-04",32.060001,32.080002,31.08,-1.36,365100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1114,"volume":2289,"transactions":9,"vwap":2287},"2025-09-03",32.42,32.772,32.15,32.44,0.83,482800,{"date":2291,"open":1977,"high":2292,"low":2293,"close":2151,"change":273,"percent_change":2076,"volume":2294,"transactions":9,"vwap":2151},"2025-09-02",31.84,30.708,409700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-29",32.34,32.401,31.121,31.33,-0.92,-2.85,581900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2270,"change":1061,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2270},"2025-08-28",32.99,33.18,31.861,0.94,599300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2142,"change":1127,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2142},"2025-08-27",31.66,32.62,31.48,3.47,1009200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2223,"volume":2325,"transactions":9,"vwap":2323},"2025-08-26",29.89,30.9,29.677,30.88,0.74,419400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":454,"percent_change":899,"volume":2332,"transactions":9,"vwap":2331},"2025-08-25",30.87,31.11,30.049999,30.14,702200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2239,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-22",28.66,31.09,28.21,31.01,7.94,471100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-21",29.26,29.48,28.61,28.73,-0.9,-3.04,202000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-20",28.8,29.67,28.33,29.63,1.34,4.74,291800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":284,"volume":2366,"transactions":9,"vwap":2364},"2025-08-19",29,29.094999,28.12,28.29,-0.82,405000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":209,"percent_change":1146,"volume":2373,"transactions":9,"vwap":2372},"2025-08-18",29.040001,29.34,28.7,29.11,440400,{"date":2375,"open":2376,"high":2376,"low":2036,"close":1978,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1978},"2025-08-15",30.29,-1.15,-3.8,556400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1454,"volume":2387,"transactions":9,"vwap":2385},"2025-08-14",30.3,30.979,29.948,30.27,-1.12,2186300,{"date":2389,"open":2390,"high":2391,"low":2050,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-13",31.5,31.7,31.39,1.43,4.77,586400,{"date":2397,"open":2042,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-12",30,28.123,29.96,1.78,6.32,1193100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1548,"percent_change":2053,"volume":2410,"transactions":9,"vwap":2409},"2025-08-11",28.68,28.91,28.07,28.18,903800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2345,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2345},"2025-08-08",28.27,28.69,27.96,0.92,3.32,756200,{"date":2420,"open":2041,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-07",27.78,27.11,27.69,0.46,1.69,232500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":14,"percent_change":1574,"volume":2433,"transactions":9,"vwap":2432},"2025-08-06",26.57,27.43,26.55,27.23,287800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":987,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-05",27.17,27.32,26.4,26.51,-1.34,306900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1193,"percent_change":1040,"volume":2448,"transactions":9,"vwap":2447},"2025-08-04",26.68,27.46,26.5,26.87,358600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2386,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-01",27.16,27.39,26.7,27.01,-3.98,598000,{"date":2458,"open":2459,"high":2335,"low":2460,"close":2461,"change":1541,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-31",28.34,28.030001,28.13,-0.71,401300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2354,"change":876,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2354},"2025-07-30",28.52,28.84,27.6,-1.77,341100,{"date":2472,"open":2473,"high":2473,"low":2345,"close":2467,"change":1322,"percent_change":1629,"volume":2474,"transactions":9,"vwap":2467},"2025-07-29",29.47,495400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-28",30.09,30.23,29.239,29.52,0.51,1.76,512000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-25",28.96,29.19,28.35,29.01,-0.75,-2.52,456600,{"date":2494,"open":2495,"high":2496,"low":2372,"close":2158,"change":444,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2158},"2025-07-24",29.62,30.28,0.03,459200,{"date":2500,"open":2501,"high":2501,"low":2480,"close":2502,"change":1873,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-23",30.56,29.75,-4.62,772500,{"date":2506,"open":2390,"high":2507,"low":2508,"close":2509,"change":1093,"percent_change":2129,"volume":2510,"transactions":9,"vwap":2509},"2025-07-22",31.85,30.81,31.19,959200,{"date":2512,"open":2026,"high":2336,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-21",30.1,30.61,2.15,7.55,1303700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":946,"percent_change":1033,"volume":2524,"transactions":9,"vwap":2523},"2025-07-18",28.88,29.46,28.24,28.46,605400,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1322,"volume":2531,"transactions":9,"vwap":2529},"2025-07-17",28.37,27.705,27.9,-0.19,869100,{"date":2533,"open":2534,"high":2337,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-16",27.29,26.98,28.09,1.7,6.44,1079200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1697,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-15",26.47,26.79,26,26.39,-1.71,419600,{"date":2549,"open":2018,"high":2430,"low":2453,"close":2550,"change":1193,"percent_change":1040,"volume":2551,"transactions":9,"vwap":2550},"2025-07-14",26.85,712300,{"date":2553,"open":2436,"high":2554,"low":2439,"close":2555,"change":1085,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-11",27.45,26.99,2.9,995700,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":73,"volume":2564,"transactions":9,"vwap":2562},"2025-07-10",26.64,25.82,26.23,0.122,829400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-09",25.74,26.22,25.45,26.108,0.728,2.87,633900,{"date":2575,"open":2569,"high":2576,"low":2577,"close":2578,"change":199,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-08",25.6,25,25.38,0.87,555500,{"date":2582,"open":2583,"high":2584,"low":1919,"close":2585,"change":149,"percent_change":1182,"volume":2586,"transactions":9,"vwap":2585},"2025-07-07",25.735,25.875,25.16,537600,{"date":2588,"open":2589,"high":2590,"low":2569,"close":2591,"change":778,"percent_change":135,"volume":2592,"transactions":9,"vwap":2591},"2025-07-03",26.18,26.32,25.51,1354300,{"date":179,"open":2594,"high":2595,"low":2596,"close":2597,"change":1247,"percent_change":2425,"volume":2598,"transactions":9,"vwap":2597},25.47,26.083,25.29,25.9,1320000]