[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZPZ":3,"homepage-market-summary":26,"stock-historical-EZPZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EZPZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Franklin Crypto Index ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Mateo, CA",true,{"close":14,"open":15,"high":16,"low":14,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},21.32,22,22.03,21.4641,-0.1441,-0.67,5107.9509,33.77,14.4,11285.842649616,35.7,407,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},8635,3151660.662404,-4.5,"2025-04-22",[177,180,190,200,210,221,231,240,250,260,269,280,291,300,310,318,327,337,346,357,368,377,387,398,407,416,426,435,443,452,462,473,483,492,503,512,522,531,540,549,558,568,578,585,593,602,611,621,630,640,648,657,666,676,685,693,702,711,721,732,741,747,756,762,770,778,785,793,802,810,817,826,834,840,847,854,861,870,876,885,893,900,909,917,923,930,937,946,954,962,970,979,987,995,1001,1010,1018,1026,1033,1041,1048,1056,1063,1071,1078,1086,1091,1098,1106,1113,1119,1127,1134,1142,1151,1158,1164,1172,1179,1186,1194,1201,1209,1218,1226,1233,1240,1249,1258,1267,1275,1283,1291,1297,1303,1310,1315,1322,1329,1335,1342,1349,1353,1359,1366,1372,1380,1386,1395,1402,1409,1416,1424,1430,1436,1443,1450,1456,1464,1473,1478,1486,1492,1497,1503,1508,1513,1520,1526,1533,1541,1549,1556,1562,1568,1575,1583,1591,1599,1606,1612,1619,1626,1635,1642,1651,1657,1665,1672,1681,1686,1694,1701,1708,1715,1721,1728,1735,1743,1750,1755,1763,1771,1777,1784,1792,1800,1809,1817,1826,1835,1842,1848,1855,1861,1865,1873,1881,1889,1898,1906,1914,1920,1928,1933,1940,1948,1955,1962,1971,1978,1985,1992,1999,2006,2013,2021,2030,2038,2046,2055,2063,2069,2078,2085,2092,2099,2105,2114,2121,2129,2138,2144,2152,2158,2166,2172,2179,2186,2191,2197,2205,2212,2218,2225,2231,2238,2245,2251,2257,2264,2271,2277,2284,2292,2297,2305,2312,2318,2323,2331,2338,2344,2350,2355,2361,2369,2376,2381,2389,2397,2403,2409,2415,2420,2425,2431,2435,2441,2447,2453,2459,2465,2470,2474,2479,2483,2489,2497,2504,2510,2518,2524,2530,2537,2543,2549,2555,2562,2569,2575,2582,2589,2594,2601,2606,2612,2620,2626,2632,2638,2644,2652,2659,2666,2672,2677,2683,2689,2695,2701,2706,2713,2717,2724,2729,2734,2742,2748,2753,2760,2767,2775,2781,2787,2793,2799,2805,2811,2817,2822,2828,2833,2838,2846],{"date":5,"open":15,"high":16,"low":14,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},75,21.6702,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.25,21.609,21.24,0.2716,1.28,2530.138348,72,21.4486,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.5,21.08,21.1925,-0.0543,-0.26,5681.909,83,21.2551,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",21.46,21.115,21.2468,0.0616,0.29,836.523,59,21.2527,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",21.31,21.35,21,21.1852,-0.2271,-1.06,8987.491232,125,21.2268,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":178,"vwap":230},"2026-09-25",21.445,21.48,21.41,21.4123,-0.0342,-0.16,2290.794,21.427,{"date":232,"open":182,"high":233,"low":182,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",21.512,21.4465,0.0672,0.31,5951.1513,90,21.3444,{"date":241,"open":225,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",21.44,21.21,21.3793,-0.5209,-2.38,5973.8313,71,21.3974,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",21.71,21.99,21.9002,0.0252,0.12,6936.8503,93,21.9198,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",21.38,21.875,1.275,6.19,5817.4883,98,21.7166,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",20.25,20.61,20.22,20.6,1.2948,6.71,12428.698609,128,20.4316,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",19.3,19.3671,19.22,19.3052,0.1893,0.99,1956.7591,51,19.287,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":238,"vwap":299},"2026-09-16",19.05,19.1159,18.92,-0.0407,-0.21,11655.2927,19.0184,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",19.59,18.9001,19.1566,-0.8934,-4.46,4961.4097,89,19.3472,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":308,"vwap":317},"2026-09-14",19.78,20.05,0.422,2.15,3716.751619,19.8969,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":128,"volume":324,"transactions":325,"vwap":326},"2026-09-11",20.2,19.53,19.628,0.1516,2979.5857,55,19.7637,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",19.49,19.43,19.4764,-0.2834,-1.43,4519.6367,66,19.4572,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",19.96,19.7598,-0.0766,-0.39,3586.0187,70,19.876,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",19.85,19.87,19.69,19.8364,-0.2138,-1.07,3558.914318,76,19.7602,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",20.04,20.065,19.89,20.0502,-0.5423,-2.63,5570.7762,67,19.9899,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",19.74,20.5925,1.2073,6.23,12970.6947,103,20.3515,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",19.26,19.47,19.3852,-0.0429,-0.22,3113.1657,58,19.3255,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",19.7,19.71,19.25,19.4281,-0.4568,-2.3,5200.9657,85,19.5662,{"date":399,"open":400,"high":400,"low":321,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",20.28,19.8849,0.3068,1.57,5777.393752,105,19.7987,{"date":408,"open":339,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":238,"vwap":415},"2026-08-28",20.03,19.54,19.5781,-0.662,-3.27,5256.866903,19.7022,{"date":417,"open":418,"high":419,"low":313,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",20.15,20.41,20.2401,0.4751,2.4,5301.744335,130,20.2741,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":178,"vwap":434},"2026-08-26",19.73,19.765,19.6,-0.1855,-0.93,1950.9374,19.6891,{"date":436,"open":361,"high":409,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":361},"2026-08-25",19.84,19.9505,0.0685,0.34,11038.881,109,{"date":444,"open":445,"high":320,"low":390,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",20.1,19.882,0.5004,2.58,21891.767581,170,19.9396,{"date":453,"open":454,"high":410,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",19.4,19.31,19.3816,1.0905,5.96,20680.4034,219,19.4082,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",18.08,18.4199,17.95,18.2911,1.2216,7.16,17967.166,117,18.1241,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",16.1439,17.27,17.0695,1.0516,6.57,3860.259,79,16.8224,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":396,"vwap":491},"2026-08-18",15.8541,16.105,16.0179,0.0827,0.52,6189.8751,16.0483,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",15.72,15.965,15.7,15.9352,0.3003,1.92,4209.6741,68,15.9217,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":335,"vwap":511},"2026-08-14",15.68,15.57,15.6349,-0.1116,-0.71,2560.0575,15.6308,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":188,"vwap":521},"2026-08-13",15.829,15.88,15.71,15.7465,0.0265,0.17,3176.52245,15.8159,{"date":523,"open":524,"high":525,"low":494,"close":494,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",15.782,15.79,-0.04,-0.25,5670.7406,54,15.7788,{"date":532,"open":533,"high":534,"low":496,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":178,"vwap":539},"2026-08-11",15.89,15.9,15.76,-0.09,-0.57,11297.3083,15.8484,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",16.14,15.85,-0.2609,-1.62,3845.079,81,15.919,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":289,"vwap":557},"2026-08-07",16.06,16.1109,16.05,0.1109,0.69,784.2437,16.1219,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",16.045,16.09,16,-0.1241,-0.77,5553.0793,48,16.044,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",15.97,16.1241,15.91,0.1479,0.93,6558.7611,115,16.0468,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":488,"percent_change":489,"volume":582,"transactions":583,"vwap":584},"2026-08-04",15.87,15.9762,2986.741586,74,15.9082,{"date":586,"open":587,"high":534,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":396,"vwap":592},"2026-08-03",15.64,15.8935,0.2143,1.37,5915.8319,15.8075,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",15.93,15.6792,-0.4208,-2.61,1676.5337,56,15.7841,{"date":603,"open":604,"high":604,"low":561,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",16.29,16.1,0.2827,1.79,24391.5089,195,16.1316,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",15.96,15.99,15.8173,-0.0888,-0.56,3952.0956,57,15.8962,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":325,"vwap":629},"2026-07-28",15.895,15.9061,15.8,-0.2639,-1.63,761.8037,15.8427,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":619,"vwap":639},"2026-07-27",16.27,16.35,16.08,16.17,0.2456,1.54,1041.2937,16.2079,{"date":641,"open":642,"high":642,"low":543,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":178,"vwap":647},"2026-07-24",15.9882,15.9244,-0.1518,-0.94,5828.6057,15.9044,{"date":649,"open":650,"high":651,"low":570,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":561},"2026-07-23",16.1078,16.12,16.0762,-0.3383,-2.06,4802.7607,53,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":208,"vwap":665},"2026-07-22",16.34,16.52,16.4145,-0.1378,-0.83,2969.4084,16.4159,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",16.61,16.46,16.5523,0.3223,1.99,7469.8687,92,16.5387,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":118,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",16.02,16.345,16.23,1.56,20574.0806,312,16.1343,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":526,"percent_change":527,"volume":690,"transactions":691,"vwap":692},"2026-07-17",15.59,15.98,15.55,3001.9717,82,15.7427,{"date":694,"open":688,"high":695,"low":696,"close":678,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",16.085,15.94,-0.1846,-1.14,26572.8161,154,15.992,{"date":703,"open":704,"high":633,"low":705,"close":706,"change":707,"percent_change":555,"volume":708,"transactions":709,"vwap":710},"2026-07-15",16.3131,16.1801,16.2046,0.111,7568.7887,84,16.2495,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":547,"vwap":720},"2026-07-14",15.95,16.1499,15.92,16.0936,0.6086,3.93,15961.443071,15.9669,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",15.51,15.56,15.35,15.485,-0.397,-2.5,32081.552,139,15.4916,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",16.040001,16.049999,15.84,15.882,0.199,1.27,11800,{"date":742,"open":723,"high":743,"low":723,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",15.683,0.225,1.46,3900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",15.41,15.474,15.33,15.458,-0.429,-2.7,8700,{"date":757,"open":533,"high":534,"low":758,"close":759,"change":760,"percent_change":297,"volume":761,"transactions":9,"vwap":759},"2026-07-07",15.705,15.887,-0.034,1800,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",15.32,15.989,15.921,0.571,3.72,6700,{"date":771,"open":772,"high":773,"low":774,"close":725,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":725},"2026-07-02",15.38,15.44,15.29,0.45,3.02,10600,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",14.714,14.9,0.337,2.31,1600,{"date":786,"open":787,"high":788,"low":22,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",14.62,14.629,14.563,-0.4,-2.67,21800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",14.71,15.0089998,14.61,14.963,0.163,1.1,10200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",14.44,14.86,14.8,0.19,1.3,6600,{"date":811,"open":812,"high":812,"low":813,"close":797,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":797},"2026-06-25",15.04,14.465,-0.11,-0.75,6800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",15.091,15.135,14.64,14.72,-0.655,-4.26,27800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",15.26,15.46,15.375,-0.54,-3.39,3600,{"date":835,"open":542,"high":542,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",15.915,0.323,2.07,6200,{"date":841,"open":842,"high":842,"low":773,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",15.885,15.592,-0.318,-2,2200,{"date":848,"open":849,"high":850,"low":534,"close":572,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":572},"2026-06-17",16.15,16.37,-0.379,-2.33,3400,{"date":855,"open":850,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",16.418,16.289,-0.294,-1.77,2100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",16.56,16.73,16.55,16.583,0.921,5.88,9000,{"date":871,"open":516,"high":516,"low":587,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",15.662,-0.016,-0.1,3200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",15.5,15.679,15.34,15.678,0.442,2.9,4600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":874,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",15.25,15.39,15.21,15.236,-0.65,40300,{"date":894,"open":888,"high":829,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",15.1,15.336,-0.353,-2.25,12500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",15.645,15.86,15.62,15.689,0.842,5.67,17300,{"date":910,"open":880,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",15.4,14.567,14.847,-0.978,-6.18,233900,{"date":918,"open":525,"high":678,"low":496,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",15.825,-0.43,-2.65,22900,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":839,"transactions":9,"vwap":927},"2026-06-03",16.69,16.735,16.255,-0.508,-3.03,{"date":931,"open":476,"high":932,"low":668,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",17.44,16.763,-1.056,-5.93,11400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",17.9,18.27,17.74,17.819,-0.461,-2.52,7800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":761,"transactions":9,"vwap":951},"2026-05-29",18.09,18.339,18.025,18.28,0.02,0.11,{"date":955,"open":956,"high":940,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",18.040001,17.98,18.26,-0.305,-1.64,17200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":383,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",18.67,18.77,18.47,18.565,-1.17,10700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",18.981,19.19,18.69,18.785,-0.015,-0.08,5200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",19.15,18.765,18.8,-0.472,-2.45,9800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":807,"volume":994,"transactions":9,"vwap":992},"2026-05-21",19.08,19.285,19.059999,19.272,0.036,25100,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":969,"transactions":9,"vwap":998},"2026-05-20",19.040001,19.236,0.233,1.23,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",18.98,19.103,18.978,19.0030003,-0.072,-0.38,2300,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",19.13,18.9,19.075001,-0.629,-3.19,6300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",19.88,19.585,19.704,-0.632,-3.11,16000,{"date":1027,"open":361,"high":1028,"low":437,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",20.455,20.336,0.509,2.57,5700,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",19.94,19.64,19.827,-0.301,-1.5,11500,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":859,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",20.18,19.982,20.128,-0.362,12600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-11",20.226,20.49,20.16,0.511,2.56,8900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":118,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",19.75,20.07,19.979,0.05,4300,{"date":1064,"open":1065,"high":1066,"low":1020,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",20.01,20.040001,19.929,-0.361,-1.78,9200,{"date":1072,"open":1051,"high":1051,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",20.23,20.29,-0.014,-0.07,7600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",20.339,20.19,20.304,0.348,1.74,4200,{"date":1087,"open":389,"high":1065,"low":350,"close":1088,"change":1089,"percent_change":1090,"volume":1085,"transactions":9,"vwap":1088},"2026-05-04",19.956,0.365,1.86,{"date":1092,"open":1058,"high":1058,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",19.521,19.591,0.485,2.54,2600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",19.030001,19.12,19.106,0.247,1.31,1200,{"date":1107,"open":379,"high":379,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",18.835,18.859,-0.291,-1.52,3000,{"date":1114,"open":1115,"high":981,"low":1116,"close":981,"change":1007,"percent_change":1117,"volume":1118,"transactions":9,"vwap":981},"2026-04-28",19.14,18.971,-0.37,5900,{"date":1120,"open":1121,"high":1122,"low":981,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",19.5,19.51,19.222,-0.308,-1.58,14300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":321,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":321},"2026-04-24",19.579,19.45,0.046,0.24,9500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",19.38,19.669,19.484,-0.341,-1.72,2700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",19.895,19.95,19.76,19.825,0.92,4.87,3800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",19.18,18.905,-0.324,-1.68,4900,{"date":1159,"open":1101,"high":1160,"low":1101,"close":1161,"change":1162,"percent_change":1163,"volume":1118,"transactions":9,"vwap":1161},"2026-04-20",19.29,19.229,-0.41,-2.09,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":839,"transactions":9,"vwap":1169},"2026-04-17",19.46,19.748,19.381,19.639,0.5,2.61,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":853,"transactions":9,"vwap":1175},"2026-04-16",18.99,19.139,18.82,0.133,0.7,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1105,"transactions":9,"vwap":1182},"2026-04-15",18.86,19.0060005,18.73,0.271,1.45,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",18.959,19.17,18.735,0.216,1.17,5800,{"date":1195,"open":956,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-04-13",18.519,18.014999,0.03,0.16,9900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",18.35,18.5,18.489,0.257,1.41,1400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",18.01,18.343,17.85,18.232,0.195,1.08,4800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",18.33,17.99,18.037001,0.59,3.38,7300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":978,"transactions":9,"vwap":1229},"2026-04-07",17.25,17.447,17.12,-0.183,-1.04,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":746,"transactions":9,"vwap":1237},"2026-04-06",17.57,17.73,17.63,0.635,3.74,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",16.94,17.059999,16.89,16.995,-0.365,-2.1,6900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-01",17.42,17.52,17.33,17.36,0.136,0.79,11100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",17.139,17.29,16.896,17.224,0.357,2.12,2800,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-30",17.24,16.81,16.867,0.097,0.58,7700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",16.96,16.64,16.77,-0.574,-3.31,21500,{"date":1284,"open":1285,"high":1286,"low":476,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",17.64,17.69,17.344,-0.676,-3.75,8100,{"date":1292,"open":951,"high":951,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":853,"transactions":9,"vwap":1294},"2026-03-25",17.995,18.02,0.399,2.26,{"date":1298,"open":957,"high":957,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":853,"transactions":9,"vwap":1300},"2026-03-24",17.6,17.621,-0.363,-2.02,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1273,"volume":1290,"transactions":9,"vwap":1308},"2026-03-23",18.049999,18.225,17.91,17.984,0.104,{"date":1311,"open":1221,"high":1221,"low":1312,"close":1313,"change":1198,"percent_change":519,"volume":1314,"transactions":9,"vwap":1313},"2026-03-20",17.71,17.88,3100,{"date":1316,"open":1213,"high":1317,"low":1318,"close":1213,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1213},"2026-03-19",17.92,17.56,-0.264,-1.46,7500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1217,"transactions":9,"vwap":1326},"2026-03-18",18.52,18.11,18.114,-0.956,-5.01,{"date":1330,"open":983,"high":1331,"low":983,"close":1332,"change":1333,"percent_change":1334,"volume":884,"transactions":9,"vwap":1332},"2026-03-17",19.105,19.07,0.09,0.47,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1003,"change":98,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1003},"2026-03-16",18.83,19.01,18.68,5.62,13700,{"date":1343,"open":1344,"high":983,"low":466,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-13",18.58,17.97,0.15,0.84,8000,{"date":1350,"open":1312,"high":1351,"low":1318,"close":1351,"change":1076,"percent_change":342,"volume":1352,"transactions":9,"vwap":1351},"2026-03-12",17.82,15500,{"date":1354,"open":1355,"high":1221,"low":1285,"close":1356,"change":1357,"percent_change":85,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",17.76,17.89,0.18,12800,{"date":1360,"open":1213,"high":1361,"low":1362,"close":1312,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1312},"2026-03-10",18.1,17.47,0.26,1.49,15800,{"date":1367,"open":1368,"high":1369,"low":1228,"close":1370,"change":118,"percent_change":1185,"volume":1371,"transactions":9,"vwap":1370},"2026-03-09",17.34,17.53,17.45,16200,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",17.48,17.13,17.2,-0.87,-4.81,4500,{"date":1381,"open":1382,"high":1382,"low":1313,"close":1383,"change":1384,"percent_change":1385,"volume":1070,"transactions":9,"vwap":1383},"2026-03-05",18.38,18.07,-0.42,-2.27,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-04",18.16,18.72,18.065001,18.49,1.25,7.25,32200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1269,"change":1400,"percent_change":859,"volume":1401,"transactions":9,"vwap":1269},"2026-03-03",16.91,17.37,16.86,-0.31,136600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":574,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-02",16.57,17.639,17.55,5.6,13500,{"date":1410,"open":1277,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":994,"transactions":9,"vwap":1413},"2026-02-27",17.46,16.574,16.62,-0.55,-3.2,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-26",17.49,17.0020008,17.17,-0.48,-2.72,14900,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":78,"percent_change":1429,"volume":986,"transactions":9,"vwap":1428},"2026-02-25",16.97,17.795,17.65,8.22,{"date":1431,"open":688,"high":660,"low":1432,"close":1433,"change":526,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",15.917,16.31,-0.24,121200,{"date":1437,"open":1438,"high":1438,"low":1439,"close":633,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":633},"2026-02-23",16.8,16.2,-0.82,-4.78,12900,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1420,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1420},"2026-02-20",17.030001,17.21,0.164,0.96,2000,{"date":1451,"open":925,"high":1452,"low":925,"close":1453,"change":1454,"percent_change":1455,"volume":945,"transactions":9,"vwap":1453},"2026-02-19",17.07,17.0060005,0.146,0.87,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1399,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1399},"2026-02-18",17.049999,17.125,16.71,-0.409,-2.37,11300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",17.26,17.369,16.9,17.269,-0.171,-0.98,24000,{"date":1474,"open":1452,"high":1235,"low":1397,"close":932,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":932},"2026-02-13",0.88,5.31,11700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":863,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":863},"2026-02-12",17.15,17.23,16.51,-0.5,-2.93,12700,{"date":1487,"open":1488,"high":1488,"low":1413,"close":1243,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1243},"2026-02-11",17.22,-0.28,-1.61,10300,{"date":1493,"open":1369,"high":1494,"low":1228,"close":1368,"change":1495,"percent_change":1496,"volume":1112,"transactions":9,"vwap":1368},"2026-02-10",17.689,-0.616,-3.43,{"date":1498,"open":1362,"high":1383,"low":1499,"close":1500,"change":1501,"percent_change":739,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",17.4,17.956,0.226,9400,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1236,"change":1084,"percent_change":1507,"volume":936,"transactions":9,"vwap":1236},"2026-02-06",17.040001,18,10.88,{"date":1509,"open":1355,"high":1510,"low":713,"close":614,"change":791,"percent_change":1511,"volume":1512,"transactions":9,"vwap":614},"2026-02-05",17.93,-14.31,62800,{"date":1514,"open":1515,"high":1515,"low":1506,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-04",19.09,18.66,-0.86,-4.41,8800,{"date":1521,"open":1035,"high":1035,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":801,"transactions":9,"vwap":1523},"2026-02-03",18.7,19.52,-0.317,-1.6,{"date":1527,"open":348,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-02",20.21,19.837,-1.683,-7.82,13800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":968,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",21.47,21.7,21.15,21.52,-0.255,8300,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-29",22.74,21.629,21.775,-1.377,-5.95,19600,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-28",23.31,23.152,-0.118,-0.51,2400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1031,"volume":816,"transactions":9,"vwap":1559},"2026-01-27",22.749,23.27,22.68,0.583,{"date":1563,"open":1543,"high":1543,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-26",22.687,-0.423,-1.83,1700,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1076,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-23",22.94,23.28,23.11,-0.3,8500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1574,"transactions":9,"vwap":1580},"2026-01-22",23.17,23.266,23.01,23.18,-0.284,-1.21,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1475,"volume":1590,"transactions":9,"vwap":1588},"2026-01-21",23.47,23.52,22.71,23.464,0.204,5300,{"date":1592,"open":1593,"high":1594,"low":1577,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-20",23.56,23.77,23.26,-1.675,-6.72,13100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":952,"volume":1352,"transactions":9,"vwap":1604},"2026-01-16",24.95,24.98,24.712,24.935,0.005,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1070,"transactions":9,"vwap":1609},"2026-01-15",25.43,24.93,-0.66,-2.58,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1475,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-14",25.121,25.63,25.59,3.56,4700,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1347,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-13",24.1,24.82,24.71,3.52,7000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-12",23.89,24.188,23.71,23.87,0.192,0.81,4400,{"date":1636,"open":1630,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1414,"volume":1641,"transactions":9,"vwap":1639},"2026-01-09",24.33,23.62,23.678,-0.132,11200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-08",23.61,23.998,23.505,23.81,-0.182,-0.76,4100,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":654,"volume":1017,"transactions":9,"vwap":1655},"2026-01-07",23.93,24.131,23.992,-0.505,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-06",25.02,24.28,24.497,-0.357,-1.44,3500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":801,"transactions":9,"vwap":1669},"2026-01-05",24.24,24.929,24.854,1.351,5.75,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-02",23.25,23.69,23.215,23.503,0.859,3.79,5500,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1610,"volume":846,"transactions":9,"vwap":1684},"2025-12-31",22.899,22.644,-0.15,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-30",22.87,23.1,22.794,0.214,0.95,18000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1025,"transactions":9,"vwap":1698},"2025-12-29",22.774,22.81,22.58,-0.117,-0.52,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":807,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",22.922,22.36,22.697,0.044,6000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":564,"volume":1714,"transactions":9,"vwap":1712},"2025-12-24",22.48,22.75,22.653,-0.176,12000,{"date":1716,"open":1711,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1610,"volume":853,"transactions":9,"vwap":1719},"2025-12-23",22.9,22.62,22.829,-0.152,{"date":1722,"open":1586,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1346,"volume":1727,"transactions":9,"vwap":1725},"2025-12-22",23.539,22.934,22.981,0.034,6500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1555,"transactions":9,"vwap":1732},"2025-12-19",22.99,22.625,22.947,0.962,4.38,{"date":1736,"open":1737,"high":1738,"low":1545,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-18",22.89,23.151,21.985,-0.314,-1.41,17000,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1274,"transactions":9,"vwap":1747},"2025-12-17",23.48,22.17,22.299,-0.596,-2.6,{"date":1751,"open":1587,"high":1579,"low":1752,"close":1753,"change":314,"percent_change":1754,"volume":1491,"transactions":9,"vwap":1753},"2025-12-16",22.631,22.895,1.88,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-15",23.59,22.19,22.473,-1.178,-4.98,40100,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-12",24.48,23.45,23.651,-0.561,-2.32,22800,{"date":1772,"open":1647,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":1742,"transactions":9,"vwap":1773},"2025-12-11",24.212,23.5,-0.36,-1.47,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1434,"volume":1341,"transactions":9,"vwap":1782},"2025-12-10",24.347,25.021999,24.31,24.572,-0.058,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-09",23.82,25.14,24.63,0.711,2.97,6100,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-08",24.27,23.695,23.919,0.429,1.83,20000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-05",24.02,24.14,23.352,23.49,-0.844,-3.47,10900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1649,"volume":1816,"transactions":9,"vwap":1814},"2025-12-04",24.54,24.61,24,24.334,-0.186,32100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-03",24.35,24.97,24.19,24.52,0.86,3.63,40500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-02",23.21,24.18,23.02,23.66,1.373,6.16,12400,{"date":1836,"open":1837,"high":1838,"low":253,"close":1839,"change":1840,"percent_change":1841,"volume":1680,"transactions":9,"vwap":1839},"2025-12-01",22.498,22.51,22.287,-1.503,-6.32,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1191,"percent_change":1148,"volume":1032,"transactions":9,"vwap":1847},"2025-11-28",24.209,24.21,23.645,23.79,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":839,"transactions":9,"vwap":1852},"2025-11-26",22.889,23.689,23.574,0.654,2.85,{"date":1856,"open":1570,"high":1570,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":846,"transactions":9,"vwap":1858},"2025-11-25",22.61,22.92,-0.465,-1.99,{"date":1862,"open":1698,"high":1863,"low":1698,"close":1863,"change":1864,"percent_change":1833,"volume":1077,"transactions":9,"vwap":1863},"2025-11-24",23.385,1.356,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1693,"transactions":9,"vwap":1870},"2025-11-21",21.94,22.32,21.51,22.028999,-0.576,-2.55,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1193,"transactions":9,"vwap":1878},"2025-11-20",23.67,23.68,22.52,22.605,-0.806,-3.44,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1650,"transactions":9,"vwap":1886},"2025-11-19",23.98,24.239,23.223,23.411,-0.945,-3.88,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-18",24.12,24.661,23.95,24.356,0.343,1.43,27500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":754,"volume":1905,"transactions":9,"vwap":1903},"2025-11-17",24.605,24.719,23.54,24.013,-0.667,59300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-14",24.94,25.379,24.68,-0.904,-3.53,22300,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1266,"transactions":9,"vwap":1917},"2025-11-13",26.93,25.584,-1.086,-4.07,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-12",27.44,26.54,26.67,-0.311,-1.15,1100,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":929,"volume":846,"transactions":9,"vwap":1931},"2025-11-11",27.73,26.981,-0.843,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-10",27.71,27.824,0.61,2.24,400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1943},"2025-11-07",26.14,27.214,26.059999,0.829,3.14,3700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":784,"transactions":9,"vwap":1952},"2025-11-06",26.725,26.839,26.385,-0.842,-3.09,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":945,"transactions":9,"vwap":1959},"2025-11-05",26.91,27.349,27.227,1.021,3.9,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-04",27.07,27.58,26,26.206,-1.749,-6.26,16600,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1567,"transactions":9,"vwap":1975},"2025-11-03",28.332,27.62,27.955,-1.137,-3.91,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1448,"percent_change":1984,"volume":1314,"transactions":9,"vwap":1983},"2025-10-31",29.14,29.29,28.87,29.091999,3.41,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1567,"transactions":9,"vwap":1989},"2025-10-30",28.45,28.576,28.132,-1.258,-4.28,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":853,"transactions":9,"vwap":1996},"2025-10-29",30.07,29.375,29.39,-0.735,-2.44,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1193,"transactions":9,"vwap":2003},"2025-10-28",30.6,30.704,30.125,-0.565,-1.84,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":92,"volume":1634,"transactions":9,"vwap":2011},"2025-10-27",30.61,30.72,30.5,30.69,1.363,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":170,"transactions":9,"vwap":2018},"2025-10-24",29.27,29.387,29.12,29.327,0.162,0.56,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-23",28.9,29.25,28.82,29.165,0.612,2.14,37000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1009,"transactions":9,"vwap":2035},"2025-10-22",28.66,28.84,28.533,28.553,-1.047,-3.54,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":839,"transactions":9,"vwap":2043},"2025-10-21",29.13,30.21,28.7,29.6,0.131,0.44,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-20",29.36,29.704,29.197,29.469,1.149,4.06,5400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1680,"transactions":9,"vwap":2060},"2025-10-17",28.09,28.48,27.81,28.32,-0.401,-1.4,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1422,"volume":978,"transactions":9,"vwap":2067},"2025-10-16",29.85,28.571,28.721,-0.802,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-15",29.78,29.92,29.294,29.523,-0.477,-1.59,4000,{"date":2079,"open":2080,"high":2081,"low":2048,"close":2082,"change":2083,"percent_change":2084,"volume":1408,"transactions":9,"vwap":2082},"2025-10-14",29.65,30.2,30,-0.895,-2.9,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1170,"volume":1574,"transactions":9,"vwap":2090},"2025-10-13",30.48,31.02,30.31,30.895,0.153,{"date":2093,"open":2094,"high":2094,"low":2009,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-10",32.29,30.742,-1.401,-4.36,7100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1998,"volume":801,"transactions":9,"vwap":2103},"2025-10-09",32.84,32.099998,32.143,-0.805,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-08",32.57,33.060001,32.42,32.948,0.518,1.6,33700,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1926,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-07",33.5,32.182,32.43,-3.42,8400,{"date":2122,"open":2123,"high":21,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-06",33.41,33.318,33.58,0.812,2.48,7400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-03",32.295,32.958,32.135,32.768,0.488,1.51,9300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":776,"volume":1618,"transactions":9,"vwap":2141},"2025-10-02",31.9,32.28,31.7,0.945,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2128,"transactions":9,"vwap":2149},"2025-10-01",31.21,31.34,31.1,31.335,0.872,2.86,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":874,"volume":853,"transactions":9,"vwap":2155},"2025-09-30",30.23,30.463,30.039,-0.03,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-29",30.28,30.52,30.493,1.401,4.82,10100,{"date":2167,"open":2024,"high":2168,"low":2169,"close":1983,"change":2170,"percent_change":2171,"volume":1112,"transactions":9,"vwap":1983},"2025-09-26",29.275,29.049999,0.068,0.23,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":875,"transactions":9,"vwap":2176},"2025-09-25",29.57,28.89,29.024,-1.216,-4.02,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":637,"volume":1248,"transactions":9,"vwap":2184},"2025-09-24",30.25,30.41,30.185,30.24,0.459,{"date":2187,"open":1994,"high":2188,"low":2189,"close":2189,"change":1713,"percent_change":2190,"volume":945,"transactions":9,"vwap":2189},"2025-09-23",30.33,29.781,-0.59,{"date":2192,"open":1994,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":1502,"transactions":9,"vwap":2194},"2025-09-22",30.4,29.957,-1.023,-3.3,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-19",31.295,31.36,30.98,-0.671,-2.12,16400,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":1266,"transactions":9,"vwap":2209},"2025-09-18",31.55,31.78,31.651,0.491,1.58,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":509,"volume":1009,"transactions":9,"vwap":2216},"2025-09-17",31.3,31.09,31.16,-0.224,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":2224,"volume":1150,"transactions":9,"vwap":2221},"2025-09-16",31.07,31.384,30.925,0.385,1.24,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":784,"transactions":9,"vwap":2228},"2025-09-15",30.621,30.999,-0.608,-1.92,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":1449,"transactions":9,"vwap":2234},"2025-09-12",31.040001,31.607,31.0020008,0.814,2.64,{"date":2239,"open":2240,"high":2241,"low":2011,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-11",30.729,30.793,0.338,1.11,1500,{"date":2246,"open":2011,"high":2011,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-10",30.455,0.504,1.68,1900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1554,"volume":809,"transactions":9,"vwap":2255},"2025-09-09",30.62,29.75,29.951,-0.155,{"date":2258,"open":2259,"high":2193,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1009,"transactions":9,"vwap":2261},"2025-09-08",30.17,30.08,30.106,0.085,0.28,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1567,"transactions":9,"vwap":2268},"2025-09-05",30.42,29.77,30.021,0.444,1.5,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1649,"percent_change":2276,"volume":2128,"transactions":9,"vwap":2275},"2025-09-04",29.71,29.42,29.577,-2.51,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":1112,"transactions":9,"vwap":2281},"2025-09-03",30.084999,30.34,30.337,0.604,2.03,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-02",30.16,29.706,29.733,0.43,1.47,900,{"date":2293,"open":2294,"high":2082,"low":1980,"close":2295,"change":2296,"percent_change":1016,"volume":1217,"transactions":9,"vwap":2295},"2025-08-29",29.97,29.303,-0.965,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":170,"transactions":9,"vwap":2302},"2025-08-28",30.75,30.79,30.251,30.268,-0.161,-0.53,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-27",30.395,30.429,0.194,0.64,500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":1178,"volume":1314,"transactions":9,"vwap":2315},"2025-08-26",29.87,30.235,29.798,0.21,{"date":2319,"open":2009,"high":2009,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":1062,"transactions":9,"vwap":2320},"2025-08-25",30.025,-1.711,-5.39,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",31.28,31.755,31.736,1.728,5.76,1300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1163,"volume":978,"transactions":9,"vwap":2336},"2025-08-21",30.43,30.581,29.93,30.0079994,-0.641,{"date":2339,"open":2082,"high":2340,"low":2082,"close":2341,"change":2342,"percent_change":2343,"volume":2330,"transactions":9,"vwap":2341},"2025-08-20",30.68,30.649,0.532,1.77,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":945,"transactions":9,"vwap":2347},"2025-08-19",31.22,30.117,-0.987,-3.17,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":1231,"percent_change":2354,"volume":170,"transactions":9,"vwap":2353},"2025-08-18",31.049999,31.104,-0.58,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2054,"transactions":9,"vwap":2358},"2025-08-15",32.049999,31.287,-0.44,-1.39,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":978,"transactions":9,"vwap":2366},"2025-08-14",31.88,31.925,31.5,31.727,-1.309,-3.96,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":2375,"volume":1062,"transactions":9,"vwap":2372},"2025-08-13",32.73,33.035999,32.39,0.983,3.07,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2135,"percent_change":2380,"volume":860,"transactions":9,"vwap":2379},"2025-08-12",31.76,32.053001,1.55,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1097,"transactions":9,"vwap":2386},"2025-08-11",31.92,32.0099983,31.56,31.565,0.776,2.52,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1555,"transactions":9,"vwap":2394},"2025-08-08",30.659,30.92,30.515,30.789,0.002,0.01,{"date":2398,"open":2399,"high":2400,"low":2193,"close":2400,"change":2401,"percent_change":2402,"volume":2250,"transactions":9,"vwap":2400},"2025-08-07",30.58,30.787,0.726,2.42,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1112,"transactions":9,"vwap":2406},"2025-08-06",29.595,30.061001,0.505,1.71,{"date":2410,"open":2071,"high":2411,"low":2412,"close":2412,"change":1246,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-05",29.86,29.556,-1.22,600,{"date":2416,"open":2417,"high":2418,"low":2267,"close":2418,"change":2419,"percent_change":499,"volume":2250,"transactions":9,"vwap":2418},"2025-08-04",29.877,29.921,0.565,{"date":2421,"open":2335,"high":2335,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2414,"transactions":9,"vwap":2422},"2025-08-01",29.356,-1.089,-3.58,{"date":2426,"open":2427,"high":2300,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":784,"transactions":9,"vwap":2428},"2025-07-31",30.7,30.445,-0.081,-0.27,{"date":2432,"open":2299,"high":2433,"low":2181,"close":2434,"change":1640,"percent_change":920,"volume":1208,"transactions":9,"vwap":2434},"2025-07-30",30.89,30.526,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1700,"volume":884,"transactions":9,"vwap":2439},"2025-07-29",31.084999,30.57,30.658,-0.159,{"date":2442,"open":2443,"high":2443,"low":2009,"close":2444,"change":2445,"percent_change":2446,"volume":761,"transactions":9,"vwap":2444},"2025-07-28",31.29,30.817,0.462,1.52,{"date":2448,"open":2081,"high":2449,"low":2082,"close":2450,"change":2451,"percent_change":2452,"volume":1105,"transactions":9,"vwap":2450},"2025-07-25",30.393,30.355,-0.624,-2.01,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":287,"volume":2414,"transactions":9,"vwap":2457},"2025-07-24",30.99,30.8,30.979,0.305,{"date":2460,"open":2461,"high":2461,"low":2161,"close":2462,"change":2463,"percent_change":2464,"volume":1927,"transactions":9,"vwap":2462},"2025-07-23",30.77,30.674,-0.244,-0.79,{"date":2466,"open":2088,"high":2148,"low":2427,"close":2467,"change":2468,"percent_change":2469,"volume":1009,"transactions":9,"vwap":2467},"2025-07-22",30.918,0.484,1.59,{"date":2471,"open":2472,"high":2216,"low":2473,"close":2473,"change":1131,"percent_change":1346,"volume":853,"transactions":9,"vwap":2473},"2025-07-21",31.13,30.434,{"date":2475,"open":2300,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":1414,"volume":1567,"transactions":9,"vwap":2477},"2025-07-18",31.049,30.388,-0.168,{"date":2480,"open":2010,"high":2481,"low":2010,"close":2481,"change":2482,"percent_change":977,"volume":1939,"transactions":9,"vwap":2481},"2025-07-17",30.556,-0.025,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2334,"change":2487,"percent_change":2488,"volume":170,"transactions":9,"vwap":2334},"2025-07-16",30.165,30.67,1.023,3.46,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":875,"transactions":9,"vwap":2494},"2025-07-15",29.81,29.909,29.519,29.558,-0.698,-2.31,{"date":2498,"open":2201,"high":2201,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-14",30.217,30.256,0.366,1.22,3300,{"date":2505,"open":2314,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":1085,"transactions":9,"vwap":2506},"2025-07-11",29.89,29.66,1.285,4.49,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1112,"transactions":9,"vwap":2515},"2025-07-10",28.29,28.79,27.872,28.605,0.432,1.53,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1927,"transactions":9,"vwap":2521},"2025-07-09",27.45,28.173,0.863,3.16,{"date":2525,"open":2526,"high":2527,"low":1964,"close":2527,"change":2528,"percent_change":1347,"volume":2529,"transactions":9,"vwap":2527},"2025-07-08",27.27,27.31,0.227,800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":2536,"volume":1105,"transactions":9,"vwap":2533},"2025-07-07",26.75,27.083,26.72,-0.299,-1.09,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":2542,"percent_change":196,"volume":2330,"transactions":9,"vwap":2541},"2025-07-03",27.55,27.609,27.382,-0.071,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2250,"transactions":9,"vwap":2546},"2025-07-02",26.988,27.453,1.163,4.42,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":1947,"transactions":9,"vwap":2552},"2025-07-01",26.7,26.29,-0.663,-2.46,{"date":2556,"open":2557,"high":2558,"low":1924,"close":2559,"change":2560,"percent_change":2561,"volume":1680,"transactions":9,"vwap":2559},"2025-06-30",26.9,27.039,26.953,0.281,1.05,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":891,"volume":1009,"transactions":9,"vwap":2567},"2025-06-27",26.84,26.85,26.61,26.672,-0.175,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":976,"percent_change":2574,"volume":784,"transactions":9,"vwap":2573},"2025-06-26",26.64,26.899,26.847,-0.06,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":2581,"volume":2291,"transactions":9,"vwap":2578},"2025-06-25",26.76,26.862,26.749,0.476,1.8,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":2588,"volume":1680,"transactions":9,"vwap":2586},"2025-06-24",26.2,26.4,26.386,0.677,2.63,{"date":2590,"open":2591,"high":2592,"low":61,"close":2592,"change":1815,"percent_change":2593,"volume":170,"transactions":9,"vwap":2592},"2025-06-23",25.24,25.709,-0.72,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2464,"volume":170,"transactions":9,"vwap":2599},"2025-06-20",25.9,25.93,25.865,25.895,-0.207,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":645,"volume":1939,"transactions":9,"vwap":2604},"2025-06-18",26.325,26.102,-0.249,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2424,"volume":2330,"transactions":9,"vwap":2610},"2025-06-17",26.65,26.15,26.351,-0.977,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-16",26.845,27.345,27.328,0.919,3.48,700,{"date":2621,"open":2566,"high":2566,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":1927,"transactions":9,"vwap":2623},"2025-06-13",26.24,26.409,-0.581,-2.15,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":1860,"volume":1266,"transactions":9,"vwap":2630},"2025-06-12",26.97,27.29,26.99,-0.549,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":814,"percent_change":790,"volume":833,"transactions":9,"vwap":2637},"2025-06-11",27.8,27.83,27.5,27.539,{"date":2639,"open":2540,"high":2640,"low":2641,"close":2640,"change":2642,"percent_change":2643,"volume":2414,"transactions":9,"vwap":2640},"2025-06-10",27.649,27.46,0.438,1.61,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":1193,"transactions":9,"vwap":2649},"2025-06-09",27.040001,27.239,26.81,27.211,1.07,4.09,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":2658,"volume":2529,"transactions":9,"vwap":2656},"2025-06-06",26.086,26.42,26.141,0.451,1.76,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":2665,"volume":1208,"transactions":9,"vwap":2663},"2025-06-05",26.41,26.46,25.69,-0.794,-3,{"date":2667,"open":2668,"high":2566,"low":2669,"close":2669,"change":2670,"percent_change":2671,"volume":2330,"transactions":9,"vwap":2669},"2025-06-04",26.56,26.484,-0.257,-0.96,{"date":2673,"open":2674,"high":2557,"low":2674,"close":2675,"change":2676,"percent_change":1090,"volume":1664,"transactions":9,"vwap":2675},"2025-06-03",26.63,26.741,0.489,{"date":2678,"open":2622,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1008,"volume":1927,"transactions":9,"vwap":2681},"2025-06-02",26.3,26.228,26.252,-0.101,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2686,"change":2687,"percent_change":2688,"volume":1009,"transactions":9,"vwap":2686},"2025-05-30",26.69,26.353,-0.332,-1.24,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2692,"change":2693,"percent_change":2694,"volume":1927,"transactions":9,"vwap":2692},"2025-05-29",27.23,26.685,-0.248,-0.92,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2698,"change":2699,"percent_change":2700,"volume":2503,"transactions":9,"vwap":2698},"2025-05-28",27.4,26.933,-0.717,-2.59,{"date":2702,"open":2703,"high":2703,"low":2539,"close":2704,"change":2705,"percent_change":2136,"volume":2291,"transactions":9,"vwap":2704},"2025-05-27",27.82,27.65,0.412,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":2712,"volume":2077,"transactions":9,"vwap":2710},"2025-05-23",27.28,27.525,27.238,-0.586,-2.11,{"date":2714,"open":2715,"high":2715,"low":1936,"close":1936,"change":2716,"percent_change":1171,"volume":1314,"transactions":9,"vwap":1936},"2025-05-22",28,0.708,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":782,"percent_change":2723,"volume":1217,"transactions":9,"vwap":2722},"2025-05-21",26.96,27.38,26.82,27.116,1.26,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2727,"change":2728,"percent_change":2723,"volume":1939,"transactions":9,"vwap":2727},"2025-05-20",26.36,26.779,0.333,{"date":2730,"open":2731,"high":2731,"low":2655,"close":2732,"change":2733,"percent_change":1475,"volume":1939,"transactions":9,"vwap":2732},"2025-05-19",26.459,26.446,0.231,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2650,"volume":2741,"transactions":9,"vwap":2739},"2025-05-16",26.18,26.239,26.16,26.215,0.277,7900,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":831,"volume":2311,"transactions":9,"vwap":2746},"2025-05-15",26.175,25.935,25.938,-0.14,{"date":2749,"open":2750,"high":2751,"low":2745,"close":2752,"change":727,"percent_change":1039,"volume":2077,"transactions":9,"vwap":2752},"2025-05-14",26.28,26.35,26.077999,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2758,"percent_change":2759,"volume":784,"transactions":9,"vwap":2757},"2025-05-13",26.21,26.509,26.475,0.917,3.59,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2764,"change":2765,"percent_change":2766,"volume":839,"transactions":9,"vwap":2764},"2025-05-12",26.199,26.339,25.558,-0.119,-0.46,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":1519,"transactions":9,"vwap":2772},"2025-05-09",25.8,25.86,25.58,25.677,0.666,2.66,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":784,"transactions":9,"vwap":2778},"2025-05-08",24.351,25.011,1.512,6.43,{"date":2782,"open":2783,"high":2783,"low":2784,"close":2784,"change":2785,"percent_change":2786,"volume":2529,"transactions":9,"vwap":2784},"2025-05-07",23.74,23.499,0.282,1.21,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2291,"transactions":9,"vwap":2790},"2025-05-06",22.771,23.217,0.127,0.55,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":1567,"transactions":9,"vwap":2796},"2025-05-05",22.97,23.09,-0.609,-2.57,{"date":2800,"open":1876,"high":2801,"low":1876,"close":2802,"change":2803,"percent_change":2804,"volume":2330,"transactions":9,"vwap":2802},"2025-05-02",23.88,23.699,0.077,0.33,{"date":2806,"open":2807,"high":2807,"low":2807,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-01",23.622,0.562,2.44,100,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2814,"change":2815,"percent_change":698,"volume":2816,"transactions":9,"vwap":2814},"2025-04-30",23,23.059999,-0.265,200,{"date":2818,"open":1577,"high":2819,"low":1577,"close":2819,"change":2820,"percent_change":2821,"volume":1939,"transactions":9,"vwap":2819},"2025-04-29",23.325,0.151,0.65,{"date":2823,"open":2824,"high":2824,"low":1717,"close":2825,"change":2826,"percent_change":2827,"volume":1927,"transactions":9,"vwap":2825},"2025-04-28",23.29,23.174,-0.104,-0.45,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2831,"change":2832,"percent_change":2469,"volume":2414,"transactions":9,"vwap":2831},"2025-04-25",23.219,23.278,0.364,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2836,"change":2837,"percent_change":1198,"volume":2529,"transactions":9,"vwap":2836},"2025-04-24",22.8,22.914,0.006,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":1208,"transactions":9,"vwap":2843},"2025-04-23",22.775,22.955,22.76,22.908,0.584,2.62,{"date":175,"open":2847,"high":2848,"low":2849,"close":2848,"change":1691,"percent_change":2850,"volume":2503,"transactions":9,"vwap":2848},22.11,22.324,22.030001,0.97]