[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSII":3,"homepage-market-summary":29,"stock-historical-TSII":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSII","2026-10-08",{"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 TSLA Covered Call ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},49.533,6.682,"Weekly",{"close":17,"open":18,"high":17,"low":19,"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},13.49,13.4756,13.35,13.5,-0.01,-0.07,15910.367003,30.24,11.12,63921.90071321116,12.4,339,{"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":11,"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":11,"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":11,"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":11},"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":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"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":11},"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":11},"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":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.39,54183,18368097.079016,-44.37,"2025-06-04",[183,186,195,203,214,224,234,244,253,262,271,282,293,303,313,321,330,340,349,358,368,376,386,396,406,414,422,430,439,448,456,466,473,480,489,497,506,515,521,528,538,547,557,565,576,586,596,605,613,624,635,645,655,665,675,684,694,704,715,725,734,744,753,762,770,779,784,793,801,808,816,822,830,836,841,848,856,864,871,880,888,897,904,911,920,928,936,944,952,960,968,975,982,987,995,1004,1013,1020,1027,1036,1045,1053,1061,1070,1077,1086,1092,1099,1106,1113,1120,1126,1134,1140,1148,1155,1161,1170,1175,1183,1190,1199,1204,1211,1218,1223,1230,1238,1243,1251,1259,1266,1271,1276,1281,1286,1292,1299,1304,1310,1315,1322,1330,1335,1343,1349,1354,1362,1368,1374,1381,1387,1395,1400,1406,1412,1419,1427,1433,1439,1445,1451,1459,1466,1473,1481,1487,1493,1500,1506,1513,1520,1527,1535,1544,1553,1561,1568,1575,1582,1587,1595,1603,1610,1617,1624,1629,1636,1642,1649,1654,1662,1671,1679,1686,1694,1701,1709,1715,1723,1732,1739,1746,1755,1761,1769,1777,1783,1790,1796,1804,1811,1816,1822,1829,1835,1840,1847,1853,1860,1867,1875,1883,1892,1899,1906,1915,1921,1928,1935,1942,1949,1954,1963,1970,1978,1986,1993,1999,2008,2015,2020,2026,2031,2039,2047,2055,2061,2066,2074,2079,2083,2090,2098,2107,2113,2118,2126,2133,2142,2149,2157,2162,2169,2174,2180,2187,2194,2201,2208,2215,2223,2230,2236,2242,2248,2254,2261,2266,2273,2279,2286,2292,2295,2302,2310,2317,2326,2331,2338,2345,2351,2355,2362,2371,2377,2382,2388,2396,2403,2410,2414,2421,2427,2433,2438,2445,2451,2456,2463,2470,2473,2476,2479,2487,2492,2497,2502,2508,2513,2520,2528,2535,2543,2551,2557,2562,2570,2578,2585,2590,2596,2604,2611,2617,2623,2632,2640,2646],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},417,13.4093,{"date":187,"open":17,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",13.59,13.455,-0.08,-0.59,27623.278644,483,13.5093,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":190,"percent_change":191,"volume":200,"transactions":201,"vwap":202},"2026-10-06",13.65,13.55,13.58,41611.730989,430,13.5921,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",13.45,13.74,13.2901,13.66,0.25,1.86,36825.318819,547,13.5991,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",13.21,13.51,13.41,0.58,4.52,74277.912786,522,13.4286,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",13,13.08,12.83,-0.02,-0.16,82602.925681,598,12.9388,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",12.73,12.85,12.4901,0.0463,0.36,27511.336518,644,12.659,{"date":245,"open":226,"high":226,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",12.74,12.8037,-0.2793,-2.13,29303.233161,574,12.8067,{"date":254,"open":255,"high":255,"low":227,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",13.53,13.083,-0.597,-4.36,60549.371637,823,13.2453,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":101,"volume":268,"transactions":269,"vwap":270},"2026-09-25",14.2,13.6,13.68,-0.25,31892.76923,583,13.7923,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",13.91,14.06,13.85,13.93,0.01,0.07,34622.032309,425,13.9362,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",13.95,14.1,13.89,13.92,0.02,0.14,19855.167238,442,13.9455,{"date":294,"open":295,"high":287,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",13.8,13.67,13.9,0.04,0.29,53669.082233,487,13.827,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",13.71,13.9503,13.86,0.39,2.9,78050.592158,638,13.8604,{"date":314,"open":266,"high":266,"low":315,"close":316,"change":66,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",13.325,13.47,-0.37,21987.260987,434,13.4663,{"date":322,"open":217,"high":323,"low":324,"close":325,"change":240,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",13.779,13.44,13.52,2.74,36149.253364,477,13.5697,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":140,"volume":337,"transactions":338,"vwap":339},"2026-09-16",13.15,13.4,13.0688,13.16,0.09,18101.53323,412,13.2249,{"date":341,"open":332,"high":342,"low":226,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",13.2921,13.07,-0.26,-1.95,41757.03183,491,13.141,{"date":350,"open":351,"high":352,"low":216,"close":353,"change":230,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",13.28,13.5831,13.33,-1.19,68535.166396,532,13.374,{"date":359,"open":360,"high":361,"low":362,"close":17,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",13.48,13.5678,13.385,0.05,0.37,15396.318947,406,13.499,{"date":369,"open":370,"high":371,"low":370,"close":324,"change":372,"percent_change":59,"volume":373,"transactions":374,"vwap":375},"2026-09-10",13.1501,13.64,-0.17,37781.713259,630,13.5124,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",13.57,13.87,13.61,-0.11,-0.8,38635.802193,404,13.6641,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":301,"vwap":395},"2026-09-08",13.22,13.76,13.2172,13.72,0.63,4.81,30895.911885,13.5627,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",13.42,13.01,13.09,-0.86,-6.16,54157.790653,765,13.1914,{"date":407,"open":197,"high":408,"low":197,"close":284,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",14.1607,0.62,4.65,62059.802347,636,14.0126,{"date":415,"open":416,"high":416,"low":417,"close":353,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",13.54,13.14,0,23059.74217,529,13.2736,{"date":423,"open":217,"high":217,"low":424,"close":353,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",13.2,-0.45,-3.27,49432.263606,459,13.2951,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":140,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",13.02,13.82,13.78,5.27,64909.073632,609,13.6015,{"date":440,"open":441,"high":442,"low":226,"close":400,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",13.37,13.43,-0.21,-1.58,19169.385916,456,13.2059,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":240,"percent_change":453,"volume":454,"transactions":301,"vwap":455},"2026-08-27",12.96,13.34,13.3,2.78,46454.521208,13.2394,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":443,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",12.91,13.18,12.86,12.94,-1.6,39626.886414,494,12.9901,{"date":467,"open":468,"high":19,"low":469,"close":332,"change":418,"percent_change":418,"volume":470,"transactions":471,"vwap":472},"2026-08-25",13.11,13.095,39142.47713,368,13.183,{"date":474,"open":217,"high":380,"low":332,"close":332,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",-0.4404,-3.24,55498.116831,568,13.3703,{"date":481,"open":482,"high":296,"low":400,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",13.13,13.5904,0.5804,4.46,47742.007177,521,13.4869,{"date":490,"open":491,"high":399,"low":246,"close":399,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",12.95,-0.13,-0.99,31746.382859,512,12.8693,{"date":498,"open":499,"high":332,"low":500,"close":417,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",12.66,12.65,0.53,4.2,55774.638126,569,12.9335,{"date":507,"open":508,"high":509,"low":27,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":201,"vwap":514},"2026-08-18",12.48,12.735,12.61,-0.22,-1.71,25715.243097,12.5869,{"date":516,"open":517,"high":226,"low":246,"close":228,"change":190,"percent_change":518,"volume":519,"transactions":374,"vwap":520},"2026-08-17",12.8,-0.62,65732.230971,12.818,{"date":522,"open":237,"high":459,"low":523,"close":458,"change":167,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",12.62,0.94,46727.692007,649,12.893,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",12.35,12.81,12.79,0.42,3.4,63564.435496,660,12.635,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":230,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",12.6,12.2501,12.37,-1.28,39426.402877,730,12.3643,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":381,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",12.59,12.64,12.455,12.53,-0.87,69598.906894,628,12.5411,{"date":558,"open":559,"high":550,"low":559,"close":550,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",12.38,0.18,1.44,71291.117965,784,12.5503,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",12.25,12.63,12.2,12.46,0.34,2.81,68890.925418,829,12.4204,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":277,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",12,12.17,11.92,12.12,0.08,56731.130694,610,12.1139,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",12.23,12.265,12.11,-0.15,-1.22,52002.836389,735,12.1851,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":418,"percent_change":418,"volume":602,"transactions":603,"vwap":604},"2026-08-04",12.13,12.355,12.115,12.26,79194.341235,601,12.2352,{"date":606,"open":607,"high":608,"low":607,"close":601,"change":609,"percent_change":610,"volume":611,"transactions":347,"vwap":612},"2026-08-03",11.75,12.29,0.43,3.63,30932.998312,12.1777,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",11.82,11.88,11.4499,11.83,0.16,1.37,33465.355084,604,11.7166,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",11.43,11.77,11.4,11.67,0.54,4.85,45040.584252,687,11.5737,{"date":636,"open":637,"high":638,"low":25,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",11.55,11.635,11.13,-0.44,-3.8,89663.14387,958,11.3823,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":443,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",11.47,11.72,11.25,11.57,-1.78,117406.629055,781,11.4299,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":492,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",11.95,12.1399,11.58,11.78,-1.09,236114.00492,1024,11.7365,{"date":666,"open":667,"high":567,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",12.21,11.66,11.91,-0.24,-1.98,173072.199471,1388,11.8835,{"date":676,"open":388,"high":388,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",12.055,12.15,-2.66,-17.96,171552.032281,2232,12.5959,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":443,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",14.87,15.08,14.8,14.81,-1.4,143854.190024,1146,14.938,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",14.73,15.2131,15.02,0.19,1.28,84159.924737,549,15.042,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",15.4,15.43,14.82,14.83,-0.4632,-3.03,182895.374856,1273,15.0119,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":563,"vwap":724},"2026-07-17",15.36,15.425,15.09,15.2932,-0.4168,-2.65,40193.353137,15.2587,{"date":726,"open":727,"high":728,"low":706,"close":729,"change":492,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",15.77,15.83,15.71,-0.82,60478.515215,788,15.6027,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":190,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",16.03,16.275,15.65,15.84,-0.5,38413.485466,949,15.8839,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":22,"percent_change":640,"volume":750,"transactions":751,"vwap":752},"2026-07-14",15.96,16.13,15.86,15.92,75511.249866,645,15.9477,{"date":754,"open":755,"high":755,"low":748,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",16.5,15.99,-0.56,-3.38,64450.576861,900,16.0236,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":219,"volume":769,"transactions":9,"vwap":767},"2026-07-10",16.61,16.72,16.35,16.55,0.095,38900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",15.89,16.53,15.74,16.455,0.565,3.56,73200,{"date":780,"open":781,"high":781,"low":729,"close":772,"change":640,"percent_change":782,"volume":783,"transactions":9,"vwap":772},"2026-07-08",16.16,-2.69,126100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",16.91,17.014999,16.26,16.33,-0.906,-5.26,30800,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-07-06",16.27,17.236,15.9,1.226,7.66,52100,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":45,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-02",17.6,15.81,16.01,-7.99,92100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",17.29,17.594,17.4,0.11,0.64,48000,{"date":817,"open":818,"high":819,"low":818,"close":810,"change":582,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-30",16.9,17.37,0.46,53400,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",16.2,17.247,17.21,1.07,6.63,56500,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":619,"percent_change":174,"volume":835,"transactions":9,"vwap":834},"2026-06-26",15.68,16.45,16.14,37900,{"date":837,"open":756,"high":834,"low":838,"close":839,"change":298,"percent_change":209,"volume":840,"transactions":9,"vwap":839},"2026-06-25",15.75,15.98,56400,{"date":842,"open":824,"high":843,"low":739,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",16.41,15.94,-0.27,-1.67,49300,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",16.8,16.125,16.21,-1.42,-8.05,58800,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",17.08,17.84,17.63,0.248,1.43,75000,{"date":865,"open":810,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-18",17.382,16.665,0.227,1.32,38000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",17.34,17.495,17,17.155,-0.315,-1.8,47600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":640,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",17.42,17.705,17.315,17.47,-2.46,65000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",17.95,18.030001,17.79,17.91,0.27,1.53,78400,{"date":898,"open":810,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-06-12",17.64,16.761,0.35,2.02,47300,{"date":905,"open":906,"high":907,"low":908,"close":810,"change":106,"percent_change":909,"volume":910,"transactions":9,"vwap":810},"2026-06-11",16.69,17.3,16.321,5.43,52300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",16.925,17.2,16.31,16.4,-0.73,-4.26,50000,{"date":921,"open":922,"high":923,"low":767,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",17.93,18.2,17.13,-0.865,-4.81,74100,{"date":929,"open":819,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",18.15,17.27,17.995,0.915,5.36,54000,{"date":937,"open":938,"high":939,"low":940,"close":858,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":858},"2026-06-05",18.44,18.465,16.92,-1.27,-6.92,87100,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",18.52,18.83,18.35,-0.35,-1.87,71100,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",18.36,19.199,18.7,0.06,0.32,33500,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-06-02",18.32,18.64,18.135,0.22,1.19,42000,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",19.049999,18.42,-1.05,-5.39,72400,{"date":976,"open":977,"high":977,"low":970,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",19.66,19.47,-0.2,-1.02,46800,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":288,"percent_change":52,"volume":835,"transactions":9,"vwap":986},"2026-05-28",19.49,19.75,19.67,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":560,"volume":994,"transactions":9,"vwap":992},"2026-05-27",19.62,19.73,19.446,19.65,0.036,37200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",19.42,19.64,19.339,19.614,0.294,1.52,38400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",19.07,19.46,19.01,19.32,0.38,2.01,55200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":167,"percent_change":814,"volume":1019,"transactions":9,"vwap":1018},"2026-05-21",19.09,19.3,18.63,18.94,31800,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",18.27,18.82,0.74,4.09,34200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",18.01,18.1,17.59,18.08,-0.53,-2.85,33800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",19.19,19.2,18.37,18.61,-0.7,-3.63,61100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",19.81,19.25,19.31,-0.98,-4.83,69700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":22,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",20.45,20.57,20.26,20.29,-0.34,33000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",20.01,20.59,19.89,20.36,0.47,2.36,43700,{"date":1071,"open":1072,"high":1073,"low":978,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-05-12",20.17,20.35,-0.57,-2.79,56300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",19.61,20.6,19.445,20.46,0.57,2.87,54400,{"date":1087,"open":1009,"high":1088,"low":1009,"close":1065,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1065},"2026-05-08",19.92,0.77,4.03,50900,{"date":1093,"open":1006,"high":1094,"low":1095,"close":1096,"change":609,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",19.24,18.891,19.12,2.3,50300,{"date":1100,"open":1101,"high":1102,"low":930,"close":1103,"change":1104,"percent_change":73,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",18.23,18.799,18.69,0.4,49900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1085,"transactions":9,"vwap":1110},"2026-05-05",18.56,18.78,18.29,-0.3,-1.61,{"date":1114,"open":1115,"high":1103,"low":1116,"close":1117,"change":813,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",18.48,18.294,18.59,0.6,51800,{"date":1121,"open":1122,"high":1123,"low":1029,"close":1115,"change":240,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1115},"2026-05-01",18.09,18.76,1.99,49100,{"date":1127,"open":1128,"high":1129,"low":882,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",17.68,18.195,18.12,0.44,2.49,87900,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1128,"change":66,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2026-04-29",17.78,17.5,-0.28,55900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":111,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-28",17.71,18.016001,17.61,17.73,-2.15,65800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1130,"change":813,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1130},"2026-04-27",17.82,18.21,17.45,0.61,104600,{"date":1156,"open":1157,"high":1158,"low":859,"close":1029,"change":560,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1029},"2026-04-24",17.94,18.25,1.01,42600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",18.34,18.45,17.561,17.83,-0.63,-3.41,99200,{"date":1171,"open":1108,"high":1172,"low":938,"close":1173,"change":278,"percent_change":1010,"volume":1174,"transactions":9,"vwap":1173},"2026-04-22",18.73,18.46,59300,{"date":1176,"open":1177,"high":1178,"low":948,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",18.75,18.79,18.39,-0.535,-2.83,63100,{"date":1184,"open":1185,"high":1186,"low":956,"close":1187,"change":1188,"percent_change":1189,"volume":1012,"transactions":9,"vwap":1187},"2026-04-20",19.29,19.41,18.925,-0.285,-1.48,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",18.98,19.56,18.91,19.21,0.48,2.56,36500,{"date":1200,"open":947,"high":1201,"low":1202,"close":1172,"change":66,"percent_change":845,"volume":1203,"transactions":9,"vwap":1172},"2026-04-16",18.912,18.49,43900,{"date":1205,"open":890,"high":1206,"low":1207,"close":1109,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1109},"2026-04-15",18.875,17.88,0.83,4.62,65700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":890,"change":240,"percent_change":1216,"volume":1217,"transactions":9,"vwap":890},"2026-04-14",17.65,17.97,17.625,2.05,55300,{"date":1219,"open":1220,"high":1215,"low":819,"close":1031,"change":894,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1031},"2026-04-13",17.39,1.56,54500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":167,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-10",17.15,17.32,17.040001,0.7,36000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":914,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":914},"2026-04-09",16.97,17.35,16.635,0.13,0.76,54900,{"date":1239,"open":1040,"high":1040,"low":850,"close":1240,"change":381,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-08",17.07,-0.64,101400,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-07",17.25,16.65,17.18,-0.67,-3.75,85200,{"date":1252,"open":1253,"high":1123,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-06",18.38,17.425,17.85,-0.48,-2.62,103300,{"date":1260,"open":946,"high":1261,"low":923,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",18.835,18.33,-1.13,-5.81,72700,{"date":1267,"open":1268,"high":984,"low":1006,"close":1007,"change":1196,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1007},"2026-04-01",19.27,2.53,33300,{"date":1272,"open":948,"high":1273,"low":948,"close":1192,"change":1274,"percent_change":1275,"volume":1105,"transactions":9,"vwap":1192},"2026-03-31",19,0.84,4.63,{"date":1277,"open":956,"high":1172,"low":890,"close":1278,"change":1279,"percent_change":1280,"volume":1052,"transactions":9,"vwap":1278},"2026-03-30",18.14,-0.31,-1.68,{"date":1282,"open":1283,"high":1283,"low":1262,"close":1164,"change":518,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1164},"2026-03-27",18.88,-3.25,96600,{"date":1287,"open":998,"high":1288,"low":1289,"close":1006,"change":1042,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1006},"2026-03-26",19.74,19.02,-3.54,22000,{"date":1293,"open":1294,"high":1295,"low":1288,"close":1296,"change":52,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-25",19.93,20.215,19.77,0.51,26900,{"date":1300,"open":1039,"high":1301,"low":1039,"close":986,"change":1302,"percent_change":1111,"volume":1303,"transactions":9,"vwap":986},"2026-03-24",19.78,-0.06,25400,{"date":1305,"open":1038,"high":1306,"low":1038,"close":990,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":990},"2026-03-23",19.88,0.79,4.17,50100,{"date":1311,"open":1193,"high":1193,"low":1312,"close":1018,"change":1042,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1018},"2026-03-20",18.725,-3.56,69500,{"date":1316,"open":1317,"high":1317,"low":1318,"close":998,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":998},"2026-03-19",20.07,19.6,-0.84,-4.1,45400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":670,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-18",20.72,20.94,20.4,20.48,-1.16,37600,{"date":1331,"open":1056,"high":1332,"low":1333,"close":1324,"change":277,"percent_change":363,"volume":1334,"transactions":9,"vwap":1324},"2026-03-17",20.755,20.535,31700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",20.67,21.105,20.71,0.26,1.27,44500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1055,"change":511,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1055},"2026-03-13",20.9,20.39,-1.06,27300,{"date":1350,"open":1351,"high":1351,"low":1080,"close":1337,"change":1352,"percent_change":1353,"volume":1229,"transactions":9,"vwap":1337},"2026-03-12",21.21,-0.68,-3.19,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-11",20.99,21.6,21.35,0.52,2.5,36800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":492,"percent_change":518,"volume":1367,"transactions":9,"vwap":1366},"2026-03-10",21,21.273,20.83,40800,{"date":1369,"open":1326,"high":1370,"low":1371,"close":1372,"change":167,"percent_change":219,"volume":1373,"transactions":9,"vwap":1372},"2026-03-09",21.07,19.95,20.96,74400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":157,"percent_change":671,"volume":1380,"transactions":9,"vwap":1379},"2026-03-06",20.97,21.116,20.685,20.84,37300,{"date":1382,"open":1383,"high":1358,"low":1364,"close":1384,"change":229,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",21.13,21.26,-0.09,31100,{"date":1388,"open":1389,"high":1390,"low":1080,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-04",20.75,21.385,21.28,0.8,3.91,48300,{"date":1396,"open":1397,"high":1397,"low":1063,"close":1327,"change":1398,"percent_change":1399,"volume":1139,"transactions":9,"vwap":1327},"2026-03-03",20.66,-0.79,-3.71,{"date":1401,"open":1327,"high":1402,"low":1055,"close":1403,"change":1404,"percent_change":288,"volume":1405,"transactions":9,"vwap":1403},"2026-03-02",21.37,21.27,0.005,59500,{"date":1407,"open":1402,"high":1408,"low":1364,"close":1409,"change":877,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-27",21.42,21.265,-1.46,43800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":37,"percent_change":249,"volume":1418,"transactions":9,"vwap":1417},"2026-02-26",21.96,22,21.25,21.58,33400,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-25",21.64,22.1,22.049999,0.45,2.08,52800,{"date":1428,"open":1429,"high":1430,"low":1345,"close":1357,"change":1067,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1357},"2026-02-24",20.92,21.61,2.22,41300,{"date":1434,"open":1421,"high":1421,"low":1435,"close":1383,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1383},"2026-02-23",20.82,-0.72,-3.3,65300,{"date":1440,"open":1441,"high":1415,"low":1442,"close":1443,"change":298,"percent_change":560,"volume":1444,"transactions":9,"vwap":1443},"2026-02-20",21.68,21.49,21.85,56700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":298,"percent_change":560,"volume":1321,"transactions":9,"vwap":1450},"2026-02-19",21.59,22.037001,21.39,21.81,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":267,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",21.82,22.11,21.71,21.77,-1.14,57600,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":317,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",22.13,21.38,22.02,-1.65,77500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":336,"percent_change":1104,"volume":1472,"transactions":9,"vwap":1471},"2026-02-13",22.22,22.7,21.99,22.39,60200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":640,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-12",22.85,22.98,22.2,22.3,-1.93,63300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":699,"percent_change":1274,"volume":1098,"transactions":9,"vwap":1486},"2026-02-11",22.72,23,22.4,22.74,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":277,"percent_change":298,"volume":1492,"transactions":9,"vwap":1491},"2026-02-10",22.35,22.66,22.55,57300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":571,"percent_change":895,"volume":1499,"transactions":9,"vwap":1498},"2026-02-09",22.24,22.68,22.08,22.54,72300,{"date":1501,"open":1421,"high":1502,"low":1503,"close":1477,"change":1307,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1477},"2026-02-06",22.31,21.543,3.69,42700,{"date":1507,"open":1508,"high":1509,"low":1389,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2026-02-05",21.41,21.7,-0.61,-2.77,147800,{"date":1514,"open":1515,"high":1516,"low":1417,"close":1463,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1463},"2026-02-04",22.86,23.049999,-0.91,-3.97,100600,{"date":1521,"open":1484,"high":1522,"low":1523,"close":1524,"change":1138,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-03",23.16,22.42,22.93,-1.21,93700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1146,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",23.13,23.5,22.82,23.21,-0.51,107500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",23.31,24.02,23.27,23.72,0.82,3.58,87300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-29",24.25,24.425,22.79,22.9,-0.94,-3.94,138200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":298,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",23.78,24.16,23.74,23.84,0.17,74200,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1373,"transactions":9,"vwap":1565},"2026-01-27",24.1,23.73,23.8,-0.36,-1.49,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1556,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1556},"2026-01-26",24.72,24.14,-0.83,-3.32,65200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":288,"percent_change":582,"volume":1581,"transactions":9,"vwap":1580},"2026-01-23",24.84,25.165,24.7,24.99,64200,{"date":1583,"open":1571,"high":1584,"low":1585,"close":1584,"change":174,"percent_change":1308,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",24.97,24,76200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":409,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-21",23.22,24.323,23.17,23.97,2.66,99800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1314,"transactions":9,"vwap":1600},"2026-01-20",23.96,24.01,23.233,23.35,-1.17,-4.77,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":22,"percent_change":1138,"volume":1609,"transactions":9,"vwap":1608},"2026-01-16",24.58,24.9,24.27,24.52,64700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":582,"percent_change":72,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",24.71,24.822,24.47,24.59,90500,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":640,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-14",24.81,24.2,24.51,-1.76,106900,{"date":1625,"open":1626,"high":1626,"low":1570,"close":1627,"change":1111,"percent_change":354,"volume":1628,"transactions":9,"vwap":1627},"2026-01-13",25.15,24.95,82800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":72,"percent_change":869,"volume":1635,"transactions":9,"vwap":1634},"2026-01-12",24.8,25.5,24.69,25.25,152500,{"date":1637,"open":1605,"high":1638,"low":1639,"close":1640,"change":533,"percent_change":1641,"volume":1085,"transactions":9,"vwap":1640},"2026-01-09",25.169,24.15,24.92,1.71,{"date":1643,"open":1598,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1644},"2026-01-08",24.5,23.62,0.3,1.24,58000,{"date":1650,"open":1644,"high":1615,"low":1651,"close":1620,"change":190,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1620},"2026-01-07",24.059999,-0.33,98500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1567,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-06",25.17,25.22,23.95,24.28,-5.78,145800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-05",25.28,26.030001,25.2,25.77,0.95,3.83,152600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1352,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-02",25.79,26,24.61,24.82,-2.67,172100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1632,"change":1059,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1632},"2025-12-31",25.99,26.0090008,25.41,-1.32,77000,{"date":1687,"open":1688,"high":1689,"low":1667,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-30",26.29,26.4,25.84,-0.66,-2.49,94700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":980,"percent_change":1399,"volume":1700,"transactions":9,"vwap":1699},"2025-12-29",27.11,27.15,26.49,26.5,93100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":249,"volume":1708,"transactions":9,"vwap":1706},"2025-12-26",28.12,28.269,27.441,27.52,-0.6,68900,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1703,"change":1713,"percent_change":813,"volume":1714,"transactions":9,"vwap":1703},"2025-12-24",28.28,27.5,0.03,55500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":690,"volume":1722,"transactions":9,"vwap":1720},"2025-12-23",28.26,28.291,27.88,28.09,-0.4,66500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-22",28.44,28.92,28.239,28.49,0.49,1.75,94300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1302,"percent_change":443,"volume":1738,"transactions":9,"vwap":1737},"2025-12-19",28.31,28.32,27.55,28,107600,{"date":1740,"open":1741,"high":1717,"low":1742,"close":1743,"change":1392,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-18",27.85,27.62,28.059999,2.93,63700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-17",28.17,28.39,27.25,27.26,-0.96,-3.4,88700,{"date":1756,"open":1706,"high":1757,"low":1758,"close":1757,"change":533,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-16",28.22,27.13,1.51,79700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1392,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-15",27.64,28.119,27.53,27.8,2.96,130000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1131,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-12",26.42,27.239,26.11,27,1.66,72800,{"date":1778,"open":1779,"high":1779,"low":1674,"close":1780,"change":344,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",26.64,26.56,-0.97,50400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":609,"percent_change":1789,"volume":974,"transactions":9,"vwap":1788},"2025-12-10",26.345,27.069,26.14,26.82,1.63,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":167,"percent_change":820,"volume":1314,"transactions":9,"vwap":1795},"2025-12-09",25.76,26.8,25.63,26.39,{"date":1797,"open":1798,"high":1799,"low":1690,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-08",26.75,26.79,26.27,-0.93,-3.42,134200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":278,"percent_change":1340,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",27.049999,27.29,26.89,27.2,50200,{"date":1812,"open":1813,"high":1758,"low":1814,"close":1758,"change":1010,"percent_change":1815,"volume":1085,"transactions":9,"vwap":1758},"2025-12-04",26.86,26.689,1.42,{"date":1817,"open":1818,"high":1798,"low":1819,"close":1798,"change":1541,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1798},"2025-12-03",26.13,25.88,3.16,60400,{"date":1823,"open":1818,"high":1824,"low":1825,"close":1826,"change":1138,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-02",26.194,25.35,25.93,-1.07,96500,{"date":1830,"open":1831,"high":1688,"low":1690,"close":1832,"change":957,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-01",25.87,26.21,0.23,108500,{"date":1836,"open":1826,"high":1837,"low":1690,"close":1837,"change":1646,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-28",26.15,1.16,53200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":116,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-26",25.78,25.85,25.38,1.21,68600,{"date":1848,"open":1849,"high":1850,"low":1631,"close":1850,"change":344,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-25",25.29,25.54,-1.01,85600,{"date":1854,"open":1606,"high":1826,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-24",24.79,25.8,1.72,7.14,181900,{"date":1861,"open":1619,"high":1619,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-21",23.65,24.08,-0.38,-1.55,110200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1074,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",25.53,26.32,24.32,24.46,-2.28,99600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":894,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-19",25.13,25.345,24.56,25.030001,1.09,104800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-18",24.96,25.14,24.248,24.76,-1.04,-4.03,73400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1856,"change":571,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1856},"2025-11-17",25.32,26.55,25.23,1.34,159200,{"date":1900,"open":1901,"high":1792,"low":1902,"close":1903,"change":965,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-14",24.17,23.955,25.46,0.87,65600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-13",26.91,26.93,24.73,25.24,-2.3,-8.35,90300,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":730,"percent_change":1920,"volume":1586,"transactions":9,"vwap":1919},"2025-11-12",28.37,27.1,27.54,-2.89,{"date":1922,"open":1728,"high":1923,"low":1924,"close":1925,"change":1033,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",28.54,27.903,28.36,-1.83,79200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":700,"percent_change":1934,"volume":1552,"transactions":9,"vwap":1933},"2025-11-10",28.33,29.040001,27.959,28.89,4.64,{"date":1936,"open":1720,"high":1937,"low":1938,"close":1939,"change":1752,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-07",28.138,27.070999,27.61,-3.36,44800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1920,"volume":1139,"transactions":9,"vwap":1947},"2025-11-06",29.42,29.64,27.801,28.57,-0.85,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1944,"change":1159,"percent_change":777,"volume":1270,"transactions":9,"vwap":1944},"2025-11-05",28.78,29.5,28.25,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-04",28.83,29.25,28.4,28.41,-1.72,-5.71,64400,{"date":1964,"open":1965,"high":24,"low":1966,"close":1967,"change":1541,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-03",29.44,29.33,30.13,2.8,77300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1904,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-31",28.87,29.369,28.6,29.31,3.06,30100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1725,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1725},"2025-10-30",29,29.311,28.35,-1.33,-4.47,52600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1235,"percent_change":1131,"volume":1992,"transactions":9,"vwap":1991},"2025-10-29",29.79,29.91,29.22,29.77,42800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1945,"change":1559,"percent_change":219,"volume":1998,"transactions":9,"vwap":1945},"2025-10-28",29.28,29.958,29.105,68300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-27",28.62,29.854,28.461,29.47,1.23,4.36,45800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":553,"percent_change":2014,"volume":1342,"transactions":9,"vwap":2013},"2025-10-24",29.01,29.2,27.9,28.24,-2.99,{"date":2016,"open":2017,"high":2018,"low":1798,"close":2018,"change":1904,"percent_change":2019,"volume":1941,"transactions":9,"vwap":2018},"2025-10-23",27.08,29.11,3.08,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2013,"change":511,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2013},"2025-10-22",28.5,27.67,-0.77,35400,{"date":2027,"open":2001,"high":2028,"low":1917,"close":2029,"change":1707,"percent_change":2030,"volume":1992,"transactions":9,"vwap":2029},"2025-10-21",28.75,28.46,-2.06,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1730,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",28.88,29.12,28.729,29.059999,0.5,38200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":814,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",27.69,28.59,27.59,28.56,2.29,20300,{"date":2048,"open":2049,"high":1974,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-16",28.29,27.49,27.92,-0.41,-1.45,25800,{"date":2056,"open":2057,"high":1728,"low":2058,"close":1930,"change":1067,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1930},"2025-10-15",28.16,27.812,1.69,30200,{"date":2062,"open":2023,"high":2063,"low":1774,"close":2064,"change":2065,"percent_change":1353,"volume":1291,"transactions":9,"vwap":2064},"2025-10-14",28.11,27.86,-0.919,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-10-13",27.73,28.779,27.66,1.699,6.27,34500,{"date":2075,"open":2076,"high":2077,"low":1774,"close":2017,"change":1865,"percent_change":2078,"volume":1203,"transactions":9,"vwap":2017},"2025-10-10",28.72,28.895,-5.41,{"date":2080,"open":1982,"high":2081,"low":2064,"close":2081,"change":230,"percent_change":757,"volume":2082,"transactions":9,"vwap":2081},"2025-10-09",28.63,41800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1118,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-08",28.64,28.79,27.82,2.13,23700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":512,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-07",29.14,29.46,28.15,28.19,-5.72,51900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-06",29.19,29.918,28.91,29.9,1.47,5.17,63400,{"date":2108,"open":2109,"high":2004,"low":2110,"close":2111,"change":1566,"percent_change":59,"volume":2112,"transactions":9,"vwap":2111},"2025-10-03",29.27,27.56,28.43,37800,{"date":2114,"open":177,"high":177,"low":2086,"close":2086,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2086},"2025-10-02",-1.08,-3.62,29400,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-01",28.97,29.95,29.87,0.78,2.68,22800,{"date":2127,"open":2128,"high":2129,"low":1923,"close":2130,"change":2131,"percent_change":493,"volume":2132,"transactions":9,"vwap":2130},"2025-09-30",28.9,29.1,29.09,-0.29,35500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-29",29.41,29.628,29.16,29.38,0.309,1.06,38800,{"date":2143,"open":2022,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2144},"2025-09-26",29.070999,28.07,1.021,3.64,19600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-25",28.71,27.805,28.049999,-0.95,-3.28,31300,{"date":2158,"open":2159,"high":2130,"low":2159,"close":1980,"change":2160,"percent_change":1976,"volume":2161,"transactions":9,"vwap":1980},"2025-09-24",28.34,0.86,58300,{"date":2163,"open":1972,"high":1972,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-23",27.965,28.14,-0.69,-2.39,23400,{"date":2170,"open":2081,"high":2171,"low":2022,"close":1956,"change":1297,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1956},"2025-09-22",29.34,1.8,64800,{"date":2175,"open":2176,"high":1925,"low":2177,"close":1735,"change":1153,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1735},"2025-09-19",28.2,27.99,2.2,12100,{"date":2181,"open":2013,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-18",28.345,27.71,-0.323,-1.15,21200,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":1131,"volume":2193,"transactions":9,"vwap":2191},"2025-09-17",27.32,28.13,28.033001,0.123,30600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":299,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-16",27.57,27.91,27.41,1.05,30500,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1742,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1742},"2025-09-15",28.18,27.36,0.75,2.79,40200,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-12",25.34,26.87,1.647,6.53,10600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2218},"2025-09-11",24.43,25.223,24.351,0.983,4.06,13600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":582,"percent_change":72,"volume":2229,"transactions":9,"vwap":2228},"2025-09-10",24.29,24.65,24.173,24.24,10100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1556,"change":418,"percent_change":418,"volume":2235,"transactions":9,"vwap":1556},"2025-09-09",24.12,24.299,23.956,10000,{"date":2237,"open":2238,"high":2226,"low":2239,"close":1556,"change":511,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1556},"2025-09-08",24.6,24.049999,-0.9,19300,{"date":2243,"open":1901,"high":2244,"low":1658,"close":2245,"change":2246,"percent_change":2247,"volume":829,"transactions":9,"vwap":2245},"2025-09-05",24.566,24.38,0.817,3.47,{"date":2249,"open":2250,"high":2251,"low":1484,"close":2251,"change":2252,"percent_change":862,"volume":2253,"transactions":9,"vwap":2251},"2025-09-04",23.38,23.563,0.333,7100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":72,"percent_change":561,"volume":2260,"transactions":9,"vwap":2259},"2025-09-03",23.25,23.819,22.8,23.23,8800,{"date":2262,"open":2263,"high":2264,"low":1491,"close":1549,"change":1279,"percent_change":162,"volume":2265,"transactions":9,"vwap":1549},"2025-09-02",22.78,23.105,17100,{"date":2267,"open":2268,"high":2268,"low":2269,"close":1532,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1532},"2025-08-29",24.19,23.01,-0.88,-3.65,24300,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":443,"percent_change":401,"volume":2278,"transactions":9,"vwap":2277},"2025-08-28",24.4,23.93,24.09,27800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":372,"volume":2222,"transactions":9,"vwap":2284},"2025-08-27",24.45,24.515,24.251,24.3,-0.041,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":1307,"volume":2291,"transactions":9,"vwap":2289},"2025-08-26",23.98,24.341,0.191,26600,{"date":2293,"open":1564,"high":1871,"low":1564,"close":1639,"change":240,"percent_change":1759,"volume":2294,"transactions":9,"vwap":1639},"2025-08-25",29800,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1838,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-22",22.73,23.81,23.79,5.13,22400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":162,"volume":2309,"transactions":9,"vwap":2307},"2025-08-21",22.71,22.91,22.44,22.63,-0.307,15300,{"date":2311,"open":1600,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1960,"volume":2316,"transactions":9,"vwap":2314},"2025-08-20",23.39,22.212,22.937,-0.401,20800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-19",23.76,24.045,23.2,23.338,-0.542,-2.27,39200,{"date":2327,"open":2328,"high":2276,"low":2328,"close":2329,"change":308,"percent_change":1775,"volume":2330,"transactions":9,"vwap":2329},"2025-08-18",23.44,23.88,26000,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":162,"volume":2337,"transactions":9,"vwap":2335},"2025-08-15",24.040001,23.231,23.49,-0.32,18600,{"date":2339,"open":2319,"high":2340,"low":2341,"close":2298,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2298},"2025-08-14",24.11,23.52,-0.188,-0.78,39100,{"date":2346,"open":2232,"high":2347,"low":1592,"close":2348,"change":2349,"percent_change":492,"volume":2350,"transactions":9,"vwap":2348},"2025-08-13",24.42,23.998,-0.032,22300,{"date":2352,"open":1659,"high":1659,"low":1645,"close":2353,"change":2354,"percent_change":372,"volume":2278,"transactions":9,"vwap":2353},"2025-08-12",24.030001,-0.04,{"date":2356,"open":2357,"high":2347,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-11",23.83,24.07,0.632,2.7,40000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-08",23.19,23.714,23.18,23.438,0.598,2.62,34800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":52,"percent_change":1131,"volume":2376,"transactions":9,"vwap":2374},"2025-08-07",22.76,22.84,22.56,13800,{"date":2378,"open":2306,"high":1486,"low":2379,"close":1486,"change":1208,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1486},"2025-08-06",22.315,3.79,24700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2384,"change":267,"percent_change":1263,"volume":2387,"transactions":9,"vwap":2384},"2025-08-05",21.91,22.14,21.76,15200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":219,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-04",22.09,22.25,21.83,22.16,2.69,20400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1417,"change":1721,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1417},"2025-08-01",21.87,22.07,21.2,-1.82,28700,{"date":2404,"open":1491,"high":2405,"low":2398,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-31",22.64,21.98,-0.58,-2.57,24600,{"date":2411,"open":1496,"high":2412,"low":1489,"close":2375,"change":1385,"percent_change":1721,"volume":2413,"transactions":9,"vwap":2375},"2025-07-30",22.75,19200,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":1721,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-29",22.83,22.5,22.65,-1.74,24500,{"date":2422,"open":2423,"high":2424,"low":2306,"close":1516,"change":2425,"percent_change":2394,"volume":2426,"transactions":9,"vwap":1516},"2025-07-28",22.6,23.224,0.603,23900,{"date":2428,"open":2406,"high":2429,"low":2406,"close":2430,"change":2431,"percent_change":2432,"volume":2325,"transactions":9,"vwap":2430},"2025-07-25",22.854,22.447,0.677,3.11,{"date":2434,"open":2390,"high":2390,"low":2435,"close":1456,"change":2436,"percent_change":2437,"volume":1139,"transactions":9,"vwap":1456},"2025-07-24",21.32,-1.63,-6.97,{"date":2439,"open":2440,"high":2441,"low":1532,"close":2442,"change":2443,"percent_change":591,"volume":2444,"transactions":9,"vwap":2442},"2025-07-23",23.34,23.59,23.4,-0.036,29700,{"date":2446,"open":2259,"high":2341,"low":2447,"close":2448,"change":2449,"percent_change":1302,"volume":2450,"transactions":9,"vwap":2448},"2025-07-22",22.77,23.436,-0.014,24000,{"date":2452,"open":2453,"high":2276,"low":2250,"close":2454,"change":229,"percent_change":1385,"volume":2455,"transactions":9,"vwap":2454},"2025-07-21",23.85,23.45,31000,{"date":2457,"open":2458,"high":1530,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2054,"transactions":9,"vwap":2460},"2025-07-18",22.97,22.95,23.47,0.68,2.98,{"date":2464,"open":2269,"high":2465,"low":2466,"close":1548,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1548},"2025-07-17",23.07,22.672,-0.12,-0.52,41600,{"date":2471,"open":1477,"high":2459,"low":1477,"close":2305,"change":2123,"percent_change":2472,"volume":2046,"transactions":9,"vwap":2305},"2025-07-16",3.52,{"date":2474,"open":2412,"high":2373,"low":1497,"close":1461,"change":1510,"percent_change":2475,"volume":2444,"transactions":9,"vwap":1461},"2025-07-15",-2.68,{"date":2477,"open":2405,"high":2458,"low":2306,"close":1486,"change":958,"percent_change":862,"volume":2478,"transactions":9,"vwap":1486},"2025-07-14",75900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":1523,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1523},"2025-07-11",22.030001,22.48,21.9,0.28,1.26,22900,{"date":2488,"open":2489,"high":2393,"low":2489,"close":2385,"change":1881,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2385},"2025-07-10",21.4,5.18,32700,{"date":2493,"open":1351,"high":2494,"low":1366,"close":2495,"change":492,"percent_change":1510,"volume":2496,"transactions":9,"vwap":2495},"2025-07-09",21.299,21.049999,48400,{"date":2498,"open":1364,"high":2499,"low":2500,"close":2501,"change":418,"percent_change":418,"volume":2193,"transactions":9,"vwap":2501},"2025-07-08",21.569,20.95,21.18,{"date":2503,"open":1370,"high":2494,"low":2504,"close":2501,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2501},"2025-07-07",20.845,-1.659,-7.26,83900,{"date":2509,"open":2258,"high":2510,"low":1469,"close":2511,"change":298,"percent_change":560,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",23.1,22.839,6000,{"date":2514,"open":1491,"high":2515,"low":2483,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-02",22.825,22.799,1.225,5.68,12000,{"date":2521,"open":2522,"high":1443,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-01",21.48,20.91,21.574,-1.753,-7.51,40300,{"date":2529,"open":2530,"high":2531,"low":2256,"close":2532,"change":2533,"percent_change":401,"volume":2534,"transactions":9,"vwap":2532},"2025-06-30",23.54,23.559,23.327,-0.203,28800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1691,"volume":2542,"transactions":9,"vwap":2540},"2025-06-27",23.409,23.931,23.099001,23.53,-0.157,16900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":278,"volume":2550,"transactions":9,"vwap":2548},"2025-06-26",23.761,23.863,23.57,23.687,0.016,20500,{"date":2552,"open":2347,"high":2347,"low":1532,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-06-25",23.671,-0.789,-3.23,15400,{"date":2558,"open":1911,"high":1911,"low":2281,"close":1872,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1872},"2025-06-24",-0.504,-2.02,13300,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-23",23.71,25.403,24.964,1.656,7.1,18700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":336,"volume":2577,"transactions":9,"vwap":2575},"2025-06-20",23.64,23.82,23.117,23.308,0.022,14600,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":2584,"volume":2229,"transactions":9,"vwap":2582},"2025-06-18",23.202,23.6,23.286,0.496,2.18,{"date":2586,"open":1530,"high":1530,"low":1496,"close":1548,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1548},"2025-06-17",-1.184,-4.94,13500,{"date":2591,"open":2592,"high":2340,"low":1558,"close":2593,"change":2594,"percent_change":862,"volume":2595,"transactions":9,"vwap":2593},"2025-06-16",23.916,23.974,0.338,10300,{"date":2597,"open":1524,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-13",23.945,22.87,23.636,0.479,2.07,9800,{"date":2605,"open":2454,"high":2606,"low":2510,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-12",23.77,23.157,-0.453,-1.92,6400,{"date":2612,"open":1556,"high":1556,"low":2613,"close":2614,"change":2615,"percent_change":1646,"volume":2616,"transactions":9,"vwap":2614},"2025-06-11",23.51,23.61,0.071,7400,{"date":2618,"open":2416,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2518,"volume":2589,"transactions":9,"vwap":2621},"2025-06-10",23.56,22.58,23.539,1.265,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-09",20.62,22.32,20.331,22.274,0.974,4.57,15600,{"date":2633,"open":2634,"high":1497,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-06",21.51,21.02,21.3,0.81,3.95,17600,{"date":2641,"open":2619,"high":1645,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2148,"transactions":9,"vwap":2643},"2025-06-05",20.038,20.49,-3.76,-15.51,{"date":181,"open":2647,"high":2647,"low":2648,"close":1546,"change":2649,"percent_change":2650,"volume":2235,"transactions":9,"vwap":1546},25,23.979,-0.75,-3]