[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKTW":3,"homepage-market-summary":34,"stock-historical-MKTW":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MKTW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MarketWise, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Marketwise Inc is a multi-brand subscription services platform providing premium financial research, software, education, and tools for investors. Its products are built for high-value financial research, education, actionable investment ideas, and investment software. It is a digital, direct-to-consumer company offering its research across a variety of platforms, including mobile, desktop, and tablets.","451","Baltimore, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0518,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},19.795,19.745,20.215,19.69,0.105,0.53,14016.48735,523,19.9727,22.83,13.49,18321.253930171315,67.5,1227,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,107,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":25,"price":106,"is_up":43},"Technology","XLK",202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},12.65,17991,6566534.736473,44.28,"2025-04-24",[186,187,197,208,219,230,241,250,259,269,280,289,298,308,318,329,339,349,359,368,377,387,395,404,414,423,431,441,450,459,468,478,487,496,504,512,523,531,542,551,560,570,580,590,600,609,618,626,634,643,653,663,672,680,688,695,705,711,717,723,730,736,741,746,754,759,766,773,778,785,792,800,809,817,826,834,841,849,853,858,864,869,875,883,889,897,902,910,916,923,931,936,944,952,957,962,969,974,979,983,990,998,1006,1013,1020,1026,1033,1040,1046,1054,1061,1067,1073,1080,1085,1089,1095,1102,1107,1110,1115,1122,1127,1134,1141,1147,1154,1160,1166,1173,1179,1185,1192,1198,1204,1211,1219,1228,1236,1243,1252,1259,1267,1275,1280,1287,1294,1302,1307,1313,1320,1327,1334,1338,1346,1351,1358,1365,1371,1376,1378,1383,1390,1397,1403,1408,1414,1419,1424,1430,1437,1443,1448,1455,1462,1467,1471,1475,1481,1488,1493,1499,1507,1513,1518,1526,1532,1539,1544,1549,1553,1558,1562,1568,1574,1578,1584,1591,1597,1605,1610,1616,1623,1626,1630,1635,1640,1644,1647,1651,1655,1660,1664,1669,1674,1676,1681,1686,1689,1694,1699,1702,1705,1710,1714,1718,1722,1726,1730,1734,1738,1742,1747,1751,1756,1762,1766,1773,1776,1780,1783,1785,1789,1795,1799,1803,1808,1813,1816,1820,1824,1833,1837,1841,1845,1848,1852,1857,1860,1864,1868,1870,1875,1879,1883,1889,1892,1894,1897,1901,1907,1913,1917,1921,1925,1931,1936,1940,1945,1949,1954,1958,1962,1967,1971,1975,1980,1986,1991,1995,1999,2004,2008,2012,2019,2025,2033,2036,2043,2050,2057,2062,2067,2072,2075,2082,2087,2092,2096,2100,2103,2107,2110,2113,2116,2123,2131,2135,2142,2147,2155,2161,2165,2170,2175,2179,2182,2186,2193,2197,2200,2202,2204,2208,2213,2218,2223,2226,2230,2235,2239,2245,2248,2252,2256,2261,2264,2269,2273,2276,2281,2285,2291,2296,2304,2311,2318,2323,2329,2336,2342,2350,2357,2364,2369],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",20.42,20.65,19.32,-0.42,-2.09,20660.9088,792,19.8985,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",20,20.14,19.6,20.11,0.255,1.28,18001.637246,789,19.8049,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",20.05,20.105,19.68,19.855,0.065,0.33,14823.036321,333,19.9215,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",20.38,20.51,19.66,19.79,-0.18,-0.9,22041.9088,552,19.922,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",19.482,20.33,19.43,19.97,0.18,0.91,22120.844775,807,19.9268,{"date":242,"open":243,"high":244,"low":224,"close":224,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",20.27,20.64,-0.55,-2.7,16553.829064,477,20.1538,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",19.14,20.34,1.19,6.21,17392.890973,691,19.7602,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",18.3926,19.75,19.15,0.4,2.13,23701.108083,539,19.2773,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",18.21,18.81,18.191,18.75,0.54,2.97,14404.9088,595,18.4428,{"date":281,"open":282,"high":283,"low":282,"close":271,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",17.52,18.49,0.69,3.94,28092.073086,811,18.1001,{"date":290,"open":291,"high":292,"low":282,"close":282,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",18.24,18.555,-0.74,-4.05,15772.566883,436,17.8349,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":130,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",17.8,18.27,17.55,18.26,2.64,23786.4088,238,18.0742,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":64,"volume":315,"transactions":316,"vwap":317},"2026-09-17",17.83,18.385,17.72,17.79,0.08,12994.5698,323,17.9116,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",18.19,18.25,17.5623,17.71,-0.5,-2.75,17471.864624,642,17.9704,{"date":330,"open":331,"high":332,"low":333,"close":271,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",17.99,18.28,17.87,0.15,0.83,8800.402064,278,18.1426,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",18.265,18.475,18.06,-0.33,-1.79,10501.208232,350,18.2724,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",18,18.55,18.39,0.39,2.17,23767.28997,465,18.3032,{"date":360,"open":361,"high":362,"low":351,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",18.1637,18.66,-0.27,-1.48,14620.507668,401,18.3737,{"date":369,"open":370,"high":371,"low":372,"close":301,"change":373,"percent_change":162,"volume":374,"transactions":375,"vwap":376},"2026-09-09",18.18,18.595,17.915,0.1,19294.8284,458,18.379,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",18.67,18.1663,18.17,-0.47,-2.52,5332.1284,209,18.2543,{"date":388,"open":331,"high":389,"low":331,"close":390,"change":130,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",18.84,18.64,2.59,159655.231817,1153,18.2904,{"date":396,"open":310,"high":397,"low":398,"close":381,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",18.68,17.75,0.32,1.79,137006.495246,1134,18.1878,{"date":405,"open":406,"high":407,"low":302,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",17.6,18.1,17.85,0.2,1.13,10765.145211,535,17.9352,{"date":415,"open":416,"high":416,"low":406,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",18.08,17.65,-0.35,-1.94,8643.3938,352,17.7433,{"date":424,"open":425,"high":272,"low":425,"close":351,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",17.95,-0.005,-0.03,13038.296933,260,18.0894,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",17.825,18.32,18.005,0.185,1.04,3537.9913,187,18.0218,{"date":442,"open":312,"high":443,"low":417,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",17.86,17.82,0.11,0.62,6300.932836,236,17.7762,{"date":451,"open":452,"high":452,"low":453,"close":323,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",18.05,17.69,-0.77,-4.17,6480.0802,255,17.9281,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":236,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",18.5,18.01,18.48,0.98,13149.5003,529,18.3236,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",18.15,18.6427,18.3,0.19,1.05,9367.219909,412,18.445,{"date":479,"open":434,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",18.9409,18.11,-0.09,-0.49,7271.200647,357,18.2799,{"date":488,"open":379,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",18.8,18.2,-0.61,-3.24,9324.242346,321,18.5603,{"date":497,"open":191,"high":191,"low":498,"close":272,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",18.62,-0.67,-3.44,21117.617156,371,18.8466,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":373,"volume":510,"transactions":511,"vwap":223},"2026-08-18",19.5,19.92,19.48,0.02,11885.647998,329,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",19.39,19.615,19.07,19.46,0.07,0.36,9684.486538,397,19.3563,{"date":524,"open":506,"high":525,"low":526,"close":514,"change":519,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",19.61,19.21,1.89,6849.217726,237,19.403,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",19.54,19.65,19,19.03,-0.83,-4.18,14814.774849,288,19.3399,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":316,"vwap":550},"2026-08-12",19.08,19.89,19.86,0.96,5.08,23842.080362,19.3613,{"date":552,"open":553,"high":235,"low":554,"close":555,"change":226,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",19.35,18.7001,18.9,-4.55,11510.462854,440,19.1146,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":347,"vwap":569},"2026-08-10",20.09,20.45,19.4296,19.8,-0.45,-2.22,11148.611824,19.785,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",20.63,19.19,20.25,-1.09,-5.11,38009.051624,368,19.8885,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",22.11,19.85,21.34,0.21,0.99,5558.132414,382,21.4362,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":344,"volume":597,"transactions":598,"vwap":599},"2026-08-05",20.86,21.25,20.07,21.13,-0.07,12394.608032,343,20.9091,{"date":601,"open":602,"high":29,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",19.8242,21.2,1.08,5.37,42357.252602,910,21.3614,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":265,"volume":616,"transactions":598,"vwap":617},"2026-08-03",19.7,20.5,19.6746,20.12,0.42,14105.154444,19.9716,{"date":619,"open":507,"high":620,"low":611,"close":611,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",20.19,-0.23,-1.15,5297.277752,456,19.8649,{"date":627,"open":574,"high":628,"low":534,"close":629,"change":245,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",20.48,19.93,-2.69,5348.99355,281,19.9926,{"date":635,"open":636,"high":628,"low":637,"close":628,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",20.235,20.15,-0.01,-0.05,2600.25887,289,20.3571,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",20.61,20.32,20.49,0.09,0.44,3862.084667,262,20.4391,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":140,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",20.1,20.6455,19.99,20.4,2.31,8099.831019,364,20.2323,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":439,"vwap":671},"2026-07-24",19.91,19.94,19.9,0.27,1.37,4499.626132,19.9173,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":245,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",20.23,19.67,-2.72,8032.04978,393,19.8485,{"date":681,"open":682,"high":222,"low":682,"close":683,"change":162,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",19.55,20.22,2.8,9226.708532,496,20.0291,{"date":689,"open":199,"high":199,"low":526,"close":675,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",-0.38,-1.9,10639.483368,569,19.5333,{"date":696,"open":697,"high":698,"low":699,"close":210,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",20.17,20.77,20.005,-0.06,-0.3,3460.185696,527,20.2312,{"date":706,"open":645,"high":707,"low":202,"close":202,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":202},"2026-07-17",20.9,-0.6,-2.9,4500,{"date":712,"open":713,"high":714,"low":533,"close":715,"change":482,"percent_change":716,"volume":710,"transactions":9,"vwap":715},"2026-07-16",20.74,20.786,20.71,-0.43,{"date":718,"open":719,"high":719,"low":628,"close":720,"change":721,"percent_change":115,"volume":722,"transactions":9,"vwap":720},"2026-07-15",21.36,20.8,-0.035,11700,{"date":724,"open":628,"high":725,"low":628,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",21.15,20.835,0.225,1.09,12100,{"date":731,"open":683,"high":732,"low":733,"close":645,"change":64,"percent_change":734,"volume":735,"transactions":9,"vwap":645},"2026-07-13",21.385,20.025,2.23,24300,{"date":737,"open":243,"high":612,"low":506,"close":738,"change":57,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",20.16,2.49,22100,{"date":742,"open":252,"high":743,"low":252,"close":675,"change":42,"percent_change":744,"volume":745,"transactions":9,"vwap":675},"2026-07-09",20.43,3.04,39000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":135,"volume":753,"transactions":9,"vwap":751},"2026-07-08",19.059999,19.44,18.805,19.09,0.165,21200,{"date":755,"open":756,"high":535,"low":406,"close":757,"change":203,"percent_change":669,"volume":758,"transactions":9,"vwap":757},"2026-07-07",18.45,18.925,8000,{"date":760,"open":761,"high":762,"low":761,"close":379,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":379},"2026-07-06",18.35,18.94,-0.19,-1.01,4200,{"date":767,"open":252,"high":252,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",18.44,18.86,-0.28,-1.46,16100,{"date":774,"open":470,"high":252,"low":462,"close":252,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":252},"2026-07-01",1.3,7.29,19600,{"date":779,"open":417,"high":443,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",17.495,17.84,0.23,1.31,13900,{"date":786,"open":787,"high":417,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",16.94,17.61,0.65,3.83,15900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":382,"volume":799,"transactions":9,"vwap":797},"2026-06-26",16.89,17.26,16.48,16.96,-0.08,76200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",17.39,17.4,16.7,17.040001,-0.16,-0.93,18300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":50,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-24",16.83,17.3,16.63,17.2,2.87,18000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",16.37,16.73,16.28,16.72,0.41,2.51,8100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":791,"transactions":9,"vwap":831},"2026-06-22",16.515,16.52,16.25,16.31,-0.435,-2.6,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":214,"percent_change":354,"volume":840,"transactions":9,"vwap":839},"2026-06-18",16.8,17,16.35,16.745,17200,{"date":842,"open":843,"high":844,"low":838,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",16.75,16.92,16.68,-0.21,-1.24,7900,{"date":850,"open":851,"high":851,"low":839,"close":794,"change":639,"percent_change":701,"volume":852,"transactions":9,"vwap":794},"2026-06-16",17.02,6700,{"date":854,"open":855,"high":814,"low":856,"close":787,"change":155,"percent_change":110,"volume":857,"transactions":9,"vwap":787},"2026-06-15",17.13,16.64,11000,{"date":859,"open":851,"high":860,"low":861,"close":861,"change":862,"percent_change":175,"volume":863,"transactions":9,"vwap":861},"2026-06-12",17.35,16.9,-0.12,13600,{"date":865,"open":795,"high":398,"low":866,"close":851,"change":596,"percent_change":867,"volume":868,"transactions":9,"vwap":851},"2026-06-11",16.85,-0.41,13400,{"date":870,"open":855,"high":871,"low":872,"close":873,"change":874,"percent_change":862,"volume":868,"transactions":9,"vwap":873},"2026-06-10",17.9,17.049999,17.09,-0.02,{"date":876,"open":797,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",17.33,16.87,17.11,0.35,2.09,31100,{"date":884,"open":822,"high":794,"low":885,"close":886,"change":203,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",16.33,16.76,1.54,11400,{"date":890,"open":891,"high":892,"low":830,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",16.62,16.625,16.505,-0.105,-0.63,14200,{"date":898,"open":837,"high":837,"low":899,"close":900,"change":314,"percent_change":50,"volume":901,"transactions":9,"vwap":900},"2026-06-04",16.6,16.61,6100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",17.485,16.5,16.53,-0.605,-3.53,18100,{"date":911,"open":912,"high":912,"low":861,"close":913,"change":914,"percent_change":499,"volume":915,"transactions":9,"vwap":913},"2026-06-02",17.68,17.135,-0.115,14300,{"date":917,"open":918,"high":302,"low":872,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",17.18,17.25,0.01,0.06,21700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":639,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",17.22,17.96,17.15,17.24,-0.29,13700,{"date":932,"open":788,"high":788,"low":873,"close":933,"change":770,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",17.29,-1.59,13500,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-27",17.31,17.57,17.155,0.345,2,7800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-26",18.16,17.08,17.225,-0.765,-4.25,23800,{"date":953,"open":333,"high":331,"low":860,"close":331,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":331},"2026-05-22",0.31,1.75,20900,{"date":958,"open":788,"high":959,"low":960,"close":912,"change":93,"percent_change":961,"volume":784,"transactions":9,"vwap":912},"2026-05-21",18.049999,17.47,1.26,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":728,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",16.51,17.51,17.46,6.66,38800,{"date":970,"open":905,"high":794,"low":971,"close":819,"change":621,"percent_change":972,"volume":973,"transactions":9,"vwap":819},"2026-05-19",16.26,-1.39,11900,{"date":975,"open":976,"high":977,"low":971,"close":899,"change":115,"percent_change":764,"volume":978,"transactions":9,"vwap":899},"2026-05-18",16.77,17.01,36200,{"date":980,"open":879,"high":981,"low":982,"close":976,"change":324,"percent_change":709,"volume":808,"transactions":9,"vwap":976},"2026-05-15",17.112,16.635,{"date":984,"open":490,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",19.165,17.27,-0.95,-5.21,115300,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",18.92,17.865,18.22,0.16,0.89,22000,{"date":999,"open":390,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",18.85,17.91,18.059999,-0.58,-3.11,25700,{"date":1007,"open":1008,"high":1009,"low":481,"close":390,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":390},"2026-05-11",20.36,20.68,-2.04,-9.86,70900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1009,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-05-08",16.65,21.421,4.05,24.35,78400,{"date":1021,"open":900,"high":1022,"low":971,"close":813,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":813},"2026-05-07",17.14,-0.135,-0.81,27800,{"date":1027,"open":933,"high":933,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",16.531,16.765,-0.645,-3.7,15800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":789,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",16.91,17.54,17.41,3.88,7600,{"date":1041,"open":802,"high":1042,"low":1043,"close":886,"change":1044,"percent_change":455,"volume":1045,"transactions":9,"vwap":886},"2026-05-04",17.606,16.59,-0.73,31200,{"date":1047,"open":1048,"high":1049,"low":977,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",17.030001,17.74,17.49,0.67,3.98,17700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":537,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",17.42,17.66,16.82,-4.7,13100,{"date":1062,"open":1063,"high":1064,"low":1037,"close":417,"change":782,"percent_change":1065,"volume":1066,"transactions":9,"vwap":417},"2026-04-29",17.5,17.73,1.32,9300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1056,"change":93,"percent_change":204,"volume":1072,"transactions":9,"vwap":1056},"2026-04-28",17.12,17.595,17.1,12900,{"date":1074,"open":1075,"high":1001,"low":1076,"close":814,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":814},"2026-04-27",17.23,16.86,-0.31,-1.77,35000,{"date":1081,"open":1082,"high":398,"low":900,"close":965,"change":130,"percent_change":1083,"volume":1084,"transactions":9,"vwap":965},"2026-04-24",16.98,2.76,29000,{"date":1086,"open":795,"high":1037,"low":830,"close":805,"change":867,"percent_change":1087,"volume":1088,"transactions":9,"vwap":805},"2026-04-23",-2.35,85300,{"date":1090,"open":802,"high":1091,"low":919,"close":1092,"change":1093,"percent_change":1094,"volume":1053,"transactions":9,"vwap":1092},"2026-04-22",17.765,17.45,0.325,1.9,{"date":1096,"open":928,"high":1097,"low":851,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",17.775,17.125,0.095,0.56,33300,{"date":1103,"open":837,"high":1104,"low":891,"close":1048,"change":1105,"percent_change":236,"volume":1106,"transactions":9,"vwap":1048},"2026-04-20",17.38,0.03,45700,{"date":1108,"open":837,"high":417,"low":845,"close":837,"change":93,"percent_change":783,"volume":1109,"transactions":9,"vwap":837},"2026-04-17",29700,{"date":1111,"open":906,"high":837,"low":819,"close":1112,"change":519,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",16.78,2.19,18600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":995,"percent_change":464,"volume":1121,"transactions":9,"vwap":1120},"2026-04-15",16.24,16.99,16.23,16.42,64300,{"date":1123,"open":1124,"high":1125,"low":971,"close":971,"change":621,"percent_change":972,"volume":1126,"transactions":9,"vwap":971},"2026-04-14",16.97,17.305,24900,{"date":1128,"open":1129,"high":1048,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-13",16.16,16.49,0.26,1.6,20300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1119,"change":771,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1119},"2026-04-10",17.59,17.835,16.059999,-8.25,32300,{"date":1142,"open":1143,"high":331,"low":1143,"close":453,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":453},"2026-04-09",17.32,0.295,1.7,9700,{"date":1148,"open":1149,"high":1149,"low":938,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",18.13,17.395,-0.755,-4.16,20100,{"date":1155,"open":1156,"high":1157,"low":470,"close":470,"change":1158,"percent_change":1159,"volume":825,"transactions":9,"vwap":470},"2026-04-07",18.41,18.594,-0.39,-2.1,{"date":1161,"open":1162,"high":535,"low":1163,"close":1163,"change":418,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-06",18.97,18.54,-1.85,20700,{"date":1167,"open":1168,"high":1169,"low":342,"close":1170,"change":1171,"percent_change":1172,"volume":735,"transactions":9,"vwap":1170},"2026-04-02",18.7,19.176,18.89,0.12,0.64,{"date":1174,"open":272,"high":1175,"low":1168,"close":1176,"change":1177,"percent_change":668,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",19.635,18.77,0.05,20800,{"date":1180,"open":1181,"high":1182,"low":1163,"close":1183,"change":71,"percent_change":1031,"volume":1184,"transactions":9,"vwap":1183},"2026-03-31",19.38,19.671,18.72,21900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":749,"change":954,"percent_change":1190,"volume":1191,"transactions":9,"vwap":749},"2026-03-30",19.4,20.735,19.056,1.62,53600,{"date":1193,"open":461,"high":1194,"low":321,"close":1195,"change":64,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-27",20.08,19.13,2.41,35800,{"date":1199,"open":1001,"high":1200,"low":443,"close":397,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":397},"2026-03-26",19.3,0.94,5.3,54500,{"date":1205,"open":1206,"high":472,"low":1207,"close":1049,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1049},"2026-03-25",16.22,16.205,1.52,9.37,41100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1206,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1206},"2026-03-24",15.09,16.34,15,1.69,11.63,33900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",15.41,15.44,14.21,14.53,-0.92,-5.95,24700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":789,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-20",14.67,16.01,14.155,15.45,4.39,84900,{"date":1237,"open":1238,"high":1239,"low":30,"close":1240,"change":410,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-19",13.725,14.885,14.8,8.27,50400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",13.89,14.5,13.57,13.67,-1.06,-7.2,34000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":215,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",14.27,15.7,14.73,2.29,39200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-16",14.25,14.74,14.4,0.25,1.77,7500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":418,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",14.36,14.54,14.06,14.15,-2.41,8900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1246,"change":867,"percent_change":325,"volume":784,"transactions":9,"vwap":1246},"2026-03-12",14.685,14.79,14.35,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":639,"percent_change":344,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",14.96,14.99,14.63,14.91,19900,{"date":1288,"open":1289,"high":1290,"low":1282,"close":1282,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1282},"2026-03-10",15.53,15.61,-0.88,-5.56,24200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":17,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",15.27,15.86,14.75,15.84,6.74,37000,{"date":1303,"open":1304,"high":831,"low":1305,"close":1306,"change":409,"percent_change":669,"volume":1140,"transactions":9,"vwap":1306},"2026-03-06",15.33,14.51,14.84,{"date":1308,"open":1262,"high":1309,"low":1310,"close":1311,"change":701,"percent_change":1312,"volume":1072,"transactions":9,"vwap":1311},"2026-03-05",15.48,14.308,14.64,-2.01,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-04",14.02,14.94,1.1,7.95,9200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":473,"percent_change":1326,"volume":1146,"transactions":9,"vwap":1325},"2026-03-03",13.72,14.44,13.65,13.84,1.39,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1324,"change":1332,"percent_change":1333,"volume":943,"transactions":9,"vwap":1324},"2026-03-02",13.8,13.91,13.5,-0.37,-2.64,{"date":1335,"open":1316,"high":1316,"low":1315,"close":1315,"change":708,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1315},"2026-02-27",-4.1,5800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":519,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",14.26,14.879,14.2,14.62,2.52,7100,{"date":1347,"open":1330,"high":1348,"low":1330,"close":1340,"change":264,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1340},"2026-02-25",14.466,2.89,6300,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":921,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",13.78,14.11,13.86,0.43,3100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1329,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1329},"2026-02-23",14.43,13.79,-0.82,-5.61,9900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1343,"change":585,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1343},"2026-02-20",14.32,15.06,1.46,3800,{"date":1372,"open":1373,"high":1373,"low":1279,"close":1374,"change":1375,"percent_change":1375,"volume":1039,"transactions":9,"vwap":1374},"2026-02-19",14.85,14.41,0,{"date":1377,"open":1246,"high":1311,"low":1374,"close":1374,"change":920,"percent_change":518,"volume":758,"transactions":9,"vwap":1374},"2026-02-18",{"date":1379,"open":1261,"high":1380,"low":1261,"close":1263,"change":648,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1263},"2026-02-17",14.55,0.63,4900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1249,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-13",15.42,13.92,14.31,-6.9,36700,{"date":1391,"open":1392,"high":1222,"low":1393,"close":1394,"change":798,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-12",15.306,14.77,15.37,-0.52,18400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1233,"change":798,"percent_change":1395,"volume":1402,"transactions":9,"vwap":1233},"2026-02-11",15.4,15.79,15.39,7300,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1289,"change":25,"percent_change":1407,"volume":1319,"transactions":9,"vwap":1289},"2026-02-10",14.92,15.66,3.53,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1215,"change":806,"percent_change":1249,"volume":1413,"transactions":9,"vwap":1215},"2026-02-09",15.1,15.55,14.95,8600,{"date":1415,"open":1416,"high":1297,"low":1417,"close":1416,"change":155,"percent_change":1131,"volume":1418,"transactions":9,"vwap":1416},"2026-02-06",15.16,14.83,24100,{"date":1420,"open":1421,"high":1297,"low":1422,"close":1422,"change":1003,"percent_change":1423,"volume":1178,"transactions":9,"vwap":1422},"2026-02-05",15.78,15.12,-3.69,{"date":1425,"open":1426,"high":1427,"low":1385,"close":1255,"change":473,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1255},"2026-02-04",15.68,16.165,1.23,6000,{"date":1431,"open":845,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-03",16.81,15.51,-1.085,-6.54,16800,{"date":1438,"open":1015,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":668,"volume":1442,"transactions":9,"vwap":1440},"2026-02-02",16.964,16.595,0.045,8200,{"date":1444,"open":891,"high":1445,"low":1446,"close":1447,"change":874,"percent_change":862,"volume":1266,"transactions":9,"vwap":1447},"2026-01-30",16.725,16.425,16.55,{"date":1449,"open":1120,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2026-01-29",16.57,16.32,0.13,0.79,4100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":482,"percent_change":1461,"volume":1274,"transactions":9,"vwap":1460},"2026-01-28",16.456,16.574,16.385,16.44,-0.54,{"date":1463,"open":1464,"high":843,"low":819,"close":906,"change":1465,"percent_change":708,"volume":1466,"transactions":9,"vwap":906},"2026-01-27",16.69,-0.1,8800,{"date":1468,"open":837,"high":837,"low":1469,"close":813,"change":566,"percent_change":1470,"volume":1466,"transactions":9,"vwap":813},"2026-01-26",16.47,-2.63,{"date":1472,"open":814,"high":814,"low":1473,"close":947,"change":482,"percent_change":1395,"volume":1474,"transactions":9,"vwap":947},"2026-01-23",16.965,5200,{"date":1476,"open":976,"high":814,"low":1460,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-22",17.17,1.12,6.98,25100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":85,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-21",15.775,16.049999,15.628,2.16,6600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":382,"percent_change":709,"volume":1487,"transactions":9,"vwap":1492},"2026-01-20",16.09,15.46,15.71,{"date":1494,"open":1495,"high":821,"low":1399,"close":1496,"change":1497,"percent_change":1498,"volume":722,"transactions":9,"vwap":1496},"2026-01-16",15.74,16.18,0.37,2.34,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":763,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-15",15.88,16.027,15.475,15.81,-1.19,5100,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":130,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-14",15.47,16,3.03,5700,{"date":1514,"open":1515,"high":1426,"low":1515,"close":1289,"change":806,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1289},"2026-01-13",15.28,-1.02,9600,{"date":1519,"open":1520,"high":1521,"low":1412,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-12",15.19,15.955,15.69,0.59,3.91,10200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1410,"change":1530,"percent_change":1531,"volume":765,"transactions":9,"vwap":1410},"2026-01-09",14.6,15.17,0.375,2.55,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1291,"volume":1538,"transactions":9,"vwap":1536},"2026-01-08",14.655,14.991,14.725,-0.13,3000,{"date":1540,"open":1283,"high":1541,"low":1542,"close":1542,"change":1023,"percent_change":226,"volume":1543,"transactions":9,"vwap":1542},"2026-01-07",15.02,14.855,3900,{"date":1545,"open":1546,"high":1233,"low":1283,"close":1283,"change":770,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1283},"2026-01-06",15.25,-1.83,2600,{"date":1550,"open":1551,"high":1290,"low":1215,"close":1296,"change":93,"percent_change":1369,"volume":1552,"transactions":9,"vwap":1296},"2026-01-05",15.05,11300,{"date":1554,"open":1298,"high":1555,"low":1556,"close":1551,"change":1105,"percent_change":409,"volume":1557,"transactions":9,"vwap":1551},"2026-01-02",15.108,14.166,7700,{"date":1559,"open":1560,"high":1546,"low":1561,"close":1541,"change":638,"percent_change":596,"volume":816,"transactions":9,"vwap":1541},"2025-12-31",15.035,14.65,{"date":1563,"open":1564,"high":1296,"low":1564,"close":1565,"change":1131,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",14.76,15.03,1.76,5900,{"date":1569,"open":1570,"high":1215,"low":1570,"close":1393,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1393},"2025-12-29",14,0.57,4.01,32200,{"date":1575,"open":1576,"high":1380,"low":1570,"close":1342,"change":1375,"percent_change":1375,"volume":1577,"transactions":9,"vwap":1342},"2025-12-26",14.1,51700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1342,"change":638,"percent_change":596,"volume":1583,"transactions":9,"vwap":1342},"2025-12-24",14.17,14.502,14.01,34100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1223,"change":1589,"percent_change":454,"volume":1590,"transactions":9,"vwap":1223},"2025-12-23",14.33,15.125,14.19,-0.11,12000,{"date":1592,"open":1593,"high":1593,"low":1342,"close":1367,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1367},"2025-12-22",15.431,-0.91,-5.98,15400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-19",15.87,15.97,15.23,-0.64,-4.03,15300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1599,"change":862,"percent_change":1609,"volume":765,"transactions":9,"vwap":1599},"2025-12-18",16.1,15.85,-0.75,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":862,"percent_change":293,"volume":1615,"transactions":9,"vwap":1613},"2025-12-17",15.98,15.99,15.9,3400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":445,"percent_change":284,"volume":1622,"transactions":9,"vwap":1621},"2025-12-16",16.070999,16.13,15.96,16.11,4600,{"date":1624,"open":1015,"high":1015,"low":1510,"close":1510,"change":874,"percent_change":862,"volume":1625,"transactions":9,"vwap":1510},"2025-12-15",11200,{"date":1627,"open":905,"high":905,"low":1628,"close":1628,"change":1629,"percent_change":807,"volume":1567,"transactions":9,"vwap":1628},"2025-12-12",16.02,-0.15,{"date":1631,"open":1632,"high":1460,"low":1628,"close":1633,"change":700,"percent_change":1332,"volume":1634,"transactions":9,"vwap":1633},"2025-12-11",16.15,16.17,8700,{"date":1636,"open":830,"high":1460,"low":1496,"close":1119,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1119},"2025-12-10",-0.22,-1.34,8300,{"date":1641,"open":1129,"high":1642,"low":1129,"close":1643,"change":1264,"percent_change":887,"volume":1538,"transactions":9,"vwap":1643},"2025-12-09",16.66,16.45,{"date":1645,"open":1117,"high":1117,"low":1628,"close":1646,"change":236,"percent_change":1478,"volume":1429,"transactions":9,"vwap":1646},"2025-12-08",16.2,{"date":1648,"open":1646,"high":1642,"low":1628,"close":1628,"change":1649,"percent_change":1650,"volume":722,"transactions":9,"vwap":1628},"2025-12-05",-0.2,-1.23,{"date":1652,"open":1206,"high":1206,"low":1206,"close":1206,"change":1653,"percent_change":1654,"volume":178,"transactions":9,"vwap":1206},"2025-12-04",-0.32,-1.93,{"date":1656,"open":905,"high":1657,"low":1646,"close":1657,"change":334,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-03",16.54,0.92,10800,{"date":1661,"open":1662,"high":1082,"low":1662,"close":1663,"change":482,"percent_change":245,"volume":1543,"transactions":9,"vwap":1663},"2025-12-02",16.36,16.39,{"date":1665,"open":1632,"high":1666,"low":1632,"close":796,"change":93,"percent_change":1667,"volume":1668,"transactions":9,"vwap":796},"2025-12-01",16.826,1.35,23100,{"date":1670,"open":1671,"high":1671,"low":1672,"close":971,"change":1264,"percent_change":1673,"volume":1548,"transactions":9,"vwap":971},"2025-11-28",16.3,16.155,1.56,{"date":1675,"open":830,"high":830,"low":1608,"close":1231,"change":798,"percent_change":324,"volume":943,"transactions":9,"vwap":1231},"2025-11-26",{"date":1677,"open":1620,"high":1678,"low":1679,"close":1490,"change":1177,"percent_change":954,"volume":1680,"transactions":9,"vwap":1490},"2025-11-25",16.121,15.95,10900,{"date":1682,"open":1633,"high":1633,"low":1683,"close":1684,"change":566,"percent_change":1685,"volume":1053,"transactions":9,"vwap":1684},"2025-11-24",15.77,16.040001,-2.73,{"date":1687,"open":1510,"high":905,"low":1612,"close":1130,"change":57,"percent_change":1688,"volume":1659,"transactions":9,"vwap":1130},"2025-11-21",3.06,{"date":1690,"open":1691,"high":1692,"low":1608,"close":1510,"change":236,"percent_change":1693,"volume":710,"transactions":9,"vwap":1510},"2025-11-20",16.12,16.321,1.14,{"date":1695,"open":1510,"high":1646,"low":1696,"close":1696,"change":1653,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",15.82,-1.98,3600,{"date":1700,"open":1138,"high":1657,"low":1510,"close":1701,"change":874,"percent_change":862,"volume":1402,"transactions":9,"vwap":1701},"2025-11-18",16.14,{"date":1703,"open":1496,"high":830,"low":1138,"close":1129,"change":1375,"percent_change":1375,"volume":1704,"transactions":9,"vwap":1129},"2025-11-17",9000,{"date":1706,"open":905,"high":1707,"low":1129,"close":1129,"change":71,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1129},"2025-11-14",16.512,-4.27,6400,{"date":1711,"open":891,"high":812,"low":891,"close":1712,"change":1131,"percent_change":1673,"volume":1713,"transactions":9,"vwap":1712},"2025-11-13",16.88,5300,{"date":1715,"open":1716,"high":1716,"low":891,"close":891,"change":621,"percent_change":1717,"volume":1538,"transactions":9,"vwap":891},"2025-11-12",17.0079994,-1.36,{"date":1719,"open":1071,"high":1720,"low":1460,"close":866,"change":1629,"percent_change":1291,"volume":1721,"transactions":9,"vwap":866},"2025-11-11",17.375,19500,{"date":1723,"open":1724,"high":398,"low":1725,"close":837,"change":1589,"percent_change":1602,"volume":935,"transactions":9,"vwap":837},"2025-11-10",17.497,16.875,{"date":1727,"open":837,"high":1075,"low":861,"close":879,"change":399,"percent_change":1728,"volume":1729,"transactions":9,"vwap":879},"2025-11-07",1.91,12200,{"date":1731,"open":1732,"high":866,"low":804,"close":1733,"change":639,"percent_change":701,"volume":1382,"transactions":9,"vwap":1733},"2025-11-06",16.84,16.79,{"date":1735,"open":885,"high":1712,"low":885,"close":1732,"change":1736,"percent_change":1737,"volume":1039,"transactions":9,"vwap":1732},"2025-11-05",0.72,4.47,{"date":1739,"open":1662,"high":829,"low":1607,"close":1691,"change":382,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1691},"2025-11-04",-2.83,2900,{"date":1743,"open":1744,"high":1744,"low":1671,"close":1043,"change":1158,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1043},"2025-11-03",16.95,-2.3,11500,{"date":1748,"open":843,"high":1082,"low":1510,"close":1082,"change":236,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1082},"2025-10-31",1.07,25900,{"date":1752,"open":1426,"high":1092,"low":1426,"close":836,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":836},"2025-10-30",2.5,17.48,141200,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":770,"percent_change":1761,"volume":901,"transactions":9,"vwap":1760},"2025-10-29",15.08,14.28,14.3,-1.92,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":509,"percent_change":86,"volume":1765,"transactions":9,"vwap":1764},"2025-10-28",14.58,1100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1538,"transactions":9,"vwap":1770},"2025-10-27",14.66,14.695,14.56,-0.24,-1.62,{"date":1774,"open":1770,"high":1215,"low":1770,"close":1240,"change":314,"percent_change":275,"volume":1775,"transactions":9,"vwap":1240},"2025-10-24",4400,{"date":1777,"open":1778,"high":1541,"low":1779,"close":1779,"change":1465,"percent_change":499,"volume":1775,"transactions":9,"vwap":1779},"2025-10-23",14.845,14.72,{"date":1781,"open":1246,"high":1782,"low":1246,"close":1782,"change":1131,"percent_change":400,"volume":1506,"transactions":9,"vwap":1782},"2025-10-22",14.82,{"date":1784,"open":1262,"high":1298,"low":1305,"close":1770,"change":1589,"percent_change":1609,"volume":901,"transactions":9,"vwap":1770},"2025-10-21",{"date":1786,"open":1787,"high":1283,"low":1787,"close":1230,"change":473,"percent_change":783,"volume":1788,"transactions":9,"vwap":1230},"2025-10-20",14.48,8500,{"date":1790,"open":1791,"high":1792,"low":1367,"close":1787,"change":482,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1787},"2025-10-17",14.52,14.87,-0.62,16700,{"date":1796,"open":1787,"high":1797,"low":1760,"close":1798,"change":668,"percent_change":527,"volume":722,"transactions":9,"vwap":1798},"2025-10-16",14.635,14.57,{"date":1800,"open":1393,"high":1393,"low":1760,"close":1760,"change":1801,"percent_change":1802,"volume":943,"transactions":9,"vwap":1760},"2025-10-15",-0.46,-3.12,{"date":1804,"open":1805,"high":1285,"low":1806,"close":1564,"change":1571,"percent_change":1807,"volume":1634,"transactions":9,"vwap":1564},"2025-10-14",14.24,14.07,4.02,{"date":1809,"open":1810,"high":1588,"low":1331,"close":1588,"change":880,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1588},"2025-10-13",13.87,2.53,14600,{"date":1814,"open":1240,"high":1240,"low":1325,"close":1325,"change":895,"percent_change":1815,"volume":1060,"transactions":9,"vwap":1325},"2025-10-10",-4.35,{"date":1817,"open":1215,"high":1215,"low":1279,"close":1818,"change":1819,"percent_change":908,"volume":1153,"transactions":9,"vwap":1818},"2025-10-09",14.47,-0.53,{"date":1821,"open":1284,"high":1304,"low":1343,"close":1215,"change":1822,"percent_change":1823,"volume":1153,"transactions":9,"vwap":1215},"2025-10-08",0.355,2.42,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-07",15.6,15.67,14.45,14.645,-0.955,-6.12,29100,{"date":1834,"open":1255,"high":1607,"low":1835,"close":1826,"change":1465,"percent_change":1602,"volume":1836,"transactions":9,"vwap":1826},"2025-10-06",15.59,13300,{"date":1838,"open":1496,"high":1839,"low":1255,"close":1255,"change":1395,"percent_change":1840,"volume":1512,"transactions":9,"vwap":1255},"2025-10-03",16.571,-3.21,{"date":1842,"open":1843,"high":1120,"low":1843,"close":1206,"change":798,"percent_change":483,"volume":1844,"transactions":9,"vwap":1206},"2025-10-02",16.21,3700,{"date":1846,"open":1847,"high":899,"low":1671,"close":1671,"change":621,"percent_change":972,"volume":848,"transactions":9,"vwap":1671},"2025-10-01",16.38,{"date":1849,"open":1619,"high":1642,"low":1619,"close":906,"change":1171,"percent_change":1850,"volume":1851,"transactions":9,"vwap":906},"2025-09-30",0.73,19700,{"date":1853,"open":899,"high":843,"low":831,"close":1854,"change":701,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-29",16.41,-1.8,14700,{"date":1858,"open":1643,"high":843,"low":1643,"close":1859,"change":954,"percent_change":527,"volume":1634,"transactions":9,"vwap":1859},"2025-09-26",16.71,{"date":1861,"open":891,"high":1862,"low":1663,"close":1863,"change":1589,"percent_change":499,"volume":1039,"transactions":9,"vwap":1863},"2025-09-25",16.675,16.4,{"date":1865,"open":1447,"high":1866,"low":964,"close":964,"change":1637,"percent_change":1867,"volume":1634,"transactions":9,"vwap":964},"2025-09-24",16.694,-1.32,{"date":1869,"open":905,"high":820,"low":905,"close":820,"change":921,"percent_change":519,"volume":1851,"transactions":9,"vwap":820},"2025-09-23",{"date":1871,"open":843,"high":811,"low":905,"close":1872,"change":1177,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-22",16.67,0.3,29800,{"date":1876,"open":794,"high":1877,"low":1214,"close":891,"change":1332,"percent_change":1878,"volume":1874,"transactions":9,"vwap":891},"2025-09-19",17.16,-2.18,{"date":1880,"open":805,"high":1881,"low":844,"close":1118,"change":596,"percent_change":867,"volume":1882,"transactions":9,"vwap":1118},"2025-09-18",17.584,17500,{"date":1884,"open":1473,"high":1063,"low":1473,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-17",17.059999,-0.36,-2.07,10000,{"date":1890,"open":788,"high":310,"low":1885,"close":1056,"change":192,"percent_change":1087,"volume":1891,"transactions":9,"vwap":1056},"2025-09-16",23600,{"date":1893,"open":408,"high":408,"low":1063,"close":781,"change":638,"percent_change":700,"volume":1746,"transactions":9,"vwap":781},"2025-09-15",{"date":1895,"open":1896,"high":1896,"low":1063,"close":408,"change":1886,"percent_change":1697,"volume":1382,"transactions":9,"vwap":408},"2025-09-12",18.058001,{"date":1898,"open":1070,"high":271,"low":1899,"close":271,"change":1900,"percent_change":1038,"volume":1512,"transactions":9,"vwap":271},"2025-09-11",17.404,0.68,{"date":1902,"open":300,"high":1903,"low":803,"close":1904,"change":1905,"percent_change":1906,"volume":973,"transactions":9,"vwap":1904},"2025-09-10",18.295,17.53,-0.25,-1.41,{"date":1908,"open":1909,"high":1910,"low":803,"close":1910,"change":1911,"percent_change":1637,"volume":1912,"transactions":9,"vwap":1910},"2025-09-09",17.43,17.78,-0.04,5500,{"date":1914,"open":1915,"high":333,"low":323,"close":444,"change":115,"percent_change":1916,"volume":1557,"transactions":9,"vwap":444},"2025-09-08",17.755,-0.94,{"date":1918,"open":1919,"high":331,"low":1919,"close":331,"change":482,"percent_change":324,"volume":1920,"transactions":9,"vwap":331},"2025-09-05",17.7,6500,{"date":1922,"open":300,"high":416,"low":1923,"close":416,"change":140,"percent_change":1924,"volume":1567,"transactions":9,"vwap":416},"2025-09-04",17.795,2.61,{"date":1926,"open":398,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1487,"transactions":9,"vwap":1928},"2025-09-03",17.987,17.62,-0.26,-1.45,{"date":1932,"open":398,"high":1933,"low":398,"close":1934,"change":798,"percent_change":566,"volume":1935,"transactions":9,"vwap":1934},"2025-09-02",18.215,17.88,15600,{"date":1937,"open":398,"high":1938,"low":398,"close":926,"change":314,"percent_change":64,"volume":1939,"transactions":9,"vwap":926},"2025-08-29",17.971,3300,{"date":1941,"open":1942,"high":1942,"low":313,"close":1934,"change":1177,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1934},"2025-08-28",18.02,0.28,10100,{"date":1946,"open":1947,"high":1947,"low":444,"close":310,"change":708,"percent_change":1948,"volume":1741,"transactions":9,"vwap":310},"2025-08-27",18.23,-3.26,{"date":1950,"open":1951,"high":1952,"low":398,"close":1952,"change":162,"percent_change":1953,"volume":943,"transactions":9,"vwap":1952},"2025-08-26",17.798,18.43,3.08,{"date":1955,"open":303,"high":303,"low":398,"close":1934,"change":1332,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1934},"2025-08-25",-2.03,46800,{"date":1959,"open":1928,"high":461,"low":1928,"close":321,"change":789,"percent_change":1960,"volume":1961,"transactions":9,"vwap":321},"2025-08-22",3.69,15000,{"date":1963,"open":1964,"high":1964,"low":1965,"close":406,"change":1819,"percent_change":1966,"volume":1517,"transactions":9,"vwap":406},"2025-08-21",17.97,17.425,-2.92,{"date":1968,"open":994,"high":994,"low":408,"close":1149,"change":566,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1149},"2025-08-20",-2.42,14500,{"date":1972,"open":871,"high":1973,"low":408,"close":1973,"change":275,"percent_change":1974,"volume":1133,"transactions":9,"vwap":1973},"2025-08-19",18.58,2.99,{"date":1976,"open":408,"high":353,"low":408,"close":1977,"change":1886,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-18",18.040001,-1.96,14100,{"date":1981,"open":1200,"high":1982,"low":351,"close":1983,"change":972,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-15",19.395,18.4,-7.02,22300,{"date":1987,"open":1988,"high":647,"low":1989,"close":224,"change":1990,"percent_change":1452,"volume":1557,"transactions":9,"vwap":224},"2025-08-14",20.127,19.58,0.025,{"date":1992,"open":657,"high":562,"low":514,"close":1993,"change":1994,"percent_change":92,"volume":722,"transactions":9,"vwap":1993},"2025-08-13",19.765,0.145,{"date":1996,"open":525,"high":1997,"low":535,"close":1998,"change":427,"percent_change":1629,"volume":1750,"transactions":9,"vwap":1998},"2025-08-12",20.505,19.62,{"date":2000,"open":462,"high":2001,"low":462,"close":534,"change":1369,"percent_change":2002,"volume":2003,"transactions":9,"vwap":534},"2025-08-11",20.39,8.03,26100,{"date":2005,"open":2006,"high":535,"low":470,"close":320,"change":929,"percent_change":2007,"volume":1625,"transactions":9,"vwap":320},"2025-08-08",18.302,-1.57,{"date":2009,"open":2010,"high":583,"low":351,"close":463,"change":2011,"percent_change":1831,"volume":1133,"transactions":9,"vwap":463},"2025-08-07",19.01,-1.205,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":1364,"transactions":9,"vwap":2016},"2025-08-06",18.797,20.355,19.685,1.075,5.78,{"date":2020,"open":352,"high":2021,"low":768,"close":2022,"change":2023,"percent_change":2024,"volume":710,"transactions":9,"vwap":2022},"2025-08-05",18.74,18.61,0.245,1.33,{"date":2026,"open":2027,"high":2028,"low":271,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-04",18.425,18.683,18.365,-0.155,-0.84,10300,{"date":2034,"open":320,"high":535,"low":1964,"close":2035,"change":1171,"percent_change":789,"volume":1935,"transactions":9,"vwap":2035},"2025-08-01",18.52,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1983,"change":2041,"percent_change":2042,"volume":1596,"transactions":9,"vwap":1983},"2025-07-31",19.26,20.72,18.346,-1.28,-6.5,{"date":2044,"open":2045,"high":2046,"low":2047,"close":212,"change":2048,"percent_change":2049,"volume":1402,"transactions":9,"vwap":212},"2025-07-30",20.695,21,19.445,-1.08,-5.2,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1332,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-29",21.74,20.57,20.76,-1.75,11100,{"date":2058,"open":603,"high":2059,"low":614,"close":595,"change":335,"percent_change":2060,"volume":2061,"transactions":9,"vwap":595},"2025-07-28",21.47,4.09,28400,{"date":2063,"open":612,"high":2064,"low":2065,"close":2066,"change":763,"percent_change":807,"volume":1557,"transactions":9,"vwap":2066},"2025-07-25",20.7,20.171,20.3,{"date":2068,"open":1187,"high":612,"low":1187,"close":647,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":647},"2025-07-24",0.8,4.06,28900,{"date":2073,"open":223,"high":2074,"low":1187,"close":23,"change":50,"percent_change":1753,"volume":852,"transactions":9,"vwap":23},"2025-07-23",19.775,{"date":2076,"open":2077,"high":2078,"low":2079,"close":526,"change":586,"percent_change":2080,"volume":2081,"transactions":9,"vwap":526},"2025-07-22",18.318,19.87,18.141,5.43,14000,{"date":2083,"open":2084,"high":2085,"low":2084,"close":994,"change":1171,"percent_change":2086,"volume":1709,"transactions":9,"vwap":994},"2025-07-21",18.12,18.535,0.66,{"date":2088,"open":2089,"high":489,"low":1002,"close":407,"change":1395,"percent_change":2090,"volume":2091,"transactions":9,"vwap":407},"2025-07-18",18.78,-2.79,6900,{"date":2093,"open":2094,"high":489,"low":2095,"close":498,"change":954,"percent_change":1216,"volume":930,"transactions":9,"vwap":498},"2025-07-17",18.568,18.33,{"date":2097,"open":1964,"high":2035,"low":2098,"close":2099,"change":409,"percent_change":1317,"volume":1788,"transactions":9,"vwap":2099},"2025-07-16",17.837,18.31,{"date":2101,"open":443,"high":994,"low":788,"close":481,"change":86,"percent_change":2102,"volume":1680,"transactions":9,"vwap":481},"2025-07-15",0.78,{"date":2104,"open":302,"high":2105,"low":938,"close":1964,"change":86,"percent_change":1453,"volume":2106,"transactions":9,"vwap":1964},"2025-07-14",18.73,26000,{"date":2108,"open":2095,"high":1163,"low":1049,"close":310,"change":537,"percent_change":2109,"volume":1979,"transactions":9,"vwap":310},"2025-07-11",-4.45,{"date":2111,"open":2105,"high":274,"low":353,"close":362,"change":482,"percent_change":2112,"volume":1836,"transactions":9,"vwap":362},"2025-07-10",-0.48,{"date":2114,"open":461,"high":2115,"low":461,"close":274,"change":409,"percent_change":604,"volume":1939,"transactions":9,"vwap":274},"2025-07-09",18.88,{"date":2117,"open":352,"high":2118,"low":2119,"close":352,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":352},"2025-07-08",18.91,18.436,-0.145,-0.78,8400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1596,"transactions":9,"vwap":2128},"2025-07-07",19.53,19.768,18.65,18.695,-1.295,-6.48,{"date":2132,"open":262,"high":574,"low":262,"close":657,"change":1264,"percent_change":2133,"volume":2134,"transactions":9,"vwap":657},"2025-07-03",1.27,4800,{"date":2136,"open":2137,"high":262,"low":2138,"close":2139,"change":798,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-02",19.73,19.212,19.74,-0.4,16500,{"date":2143,"open":2144,"high":2144,"low":526,"close":2145,"change":1105,"percent_change":334,"volume":2146,"transactions":9,"vwap":2145},"2025-07-01",20.030001,19.82,9800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":224,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":224},"2025-06-30",19.45,20.115,19.29,0.84,4.43,81800,{"date":2156,"open":199,"high":199,"low":1983,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-06-27",18.95,-0.85,-4.29,34700,{"date":2162,"open":234,"high":2163,"low":263,"close":565,"change":284,"percent_change":2164,"volume":808,"transactions":9,"vwap":565},"2025-06-26",19.825,3.61,{"date":2166,"open":535,"high":2167,"low":535,"close":2168,"change":1497,"percent_change":2169,"volume":915,"transactions":9,"vwap":2168},"2025-06-25",19.47,19.11,1.97,{"date":2171,"open":351,"high":2172,"low":351,"close":2021,"change":2173,"percent_change":2174,"volume":1146,"transactions":9,"vwap":2021},"2025-06-24",19.16,0.61,3.36,{"date":2176,"open":933,"high":321,"low":2177,"close":1149,"change":1172,"percent_change":2178,"volume":1319,"transactions":9,"vwap":1149},"2025-06-23",17.28,3.66,{"date":2180,"open":323,"high":331,"low":1050,"close":1050,"change":921,"percent_change":85,"volume":2181,"transactions":9,"vwap":1050},"2025-06-20",17300,{"date":2183,"open":2177,"high":443,"low":927,"close":1909,"change":1452,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1909},"2025-06-18",0.75,23400,{"date":2187,"open":2188,"high":332,"low":2189,"close":812,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":812},"2025-06-17",18.09,17.245,-0.8,-4.42,18700,{"date":2194,"open":1036,"high":370,"low":1036,"close":407,"change":162,"percent_change":2195,"volume":2196,"transactions":9,"vwap":407},"2025-06-16",3.13,9400,{"date":2198,"open":1002,"high":303,"low":1904,"close":302,"change":226,"percent_change":2199,"volume":973,"transactions":9,"vwap":302},"2025-06-13",-4.88,{"date":2201,"open":416,"high":498,"low":416,"close":756,"change":1264,"percent_change":669,"volume":1775,"transactions":9,"vwap":756},"2025-06-12",{"date":2203,"open":1942,"high":2021,"low":1942,"close":490,"change":995,"percent_change":996,"volume":1567,"transactions":9,"vwap":490},"2025-06-11",{"date":2205,"open":992,"high":2206,"low":425,"close":1977,"change":71,"percent_change":2207,"volume":1832,"transactions":9,"vwap":1977},"2025-06-10",19.105,-3.84,{"date":2209,"open":2210,"high":2211,"low":352,"close":2212,"change":585,"percent_change":410,"volume":784,"transactions":9,"vwap":2212},"2025-06-09",18.56,18.898,18.76,{"date":2214,"open":2215,"high":352,"low":1063,"close":352,"change":335,"percent_change":2216,"volume":2217,"transactions":9,"vwap":352},"2025-06-06",18.07,4.68,13000,{"date":2219,"open":938,"high":2220,"low":2221,"close":312,"change":615,"percent_change":2222,"volume":808,"transactions":9,"vwap":312},"2025-06-05",17.89,17.295,2.43,{"date":2224,"open":1001,"high":2215,"low":812,"close":812,"change":716,"percent_change":2225,"volume":1794,"transactions":9,"vwap":812},"2025-06-04",-2.43,{"date":2227,"open":1451,"high":408,"low":1451,"close":1064,"change":2228,"percent_change":2229,"volume":1856,"transactions":9,"vwap":1064},"2025-06-03",1.41,8.64,{"date":2231,"open":813,"high":2232,"low":2233,"close":1451,"change":483,"percent_change":2234,"volume":753,"transactions":9,"vwap":1451},"2025-06-02",16.664,16.19,-2.91,{"date":2236,"open":918,"high":918,"low":813,"close":1432,"change":1332,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1432},"2025-05-30",-2.15,12400,{"date":2240,"open":2241,"high":425,"low":872,"close":918,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":918},"2025-05-29",17.64,-0.44,-2.5,29600,{"date":2246,"open":351,"high":2021,"low":965,"close":1928,"change":708,"percent_change":78,"volume":2247,"transactions":9,"vwap":1928},"2025-05-28",10500,{"date":2249,"open":300,"high":2089,"low":300,"close":994,"change":92,"percent_change":2250,"volume":2251,"transactions":9,"vwap":994},"2025-05-27",4.23,28800,{"date":2253,"open":1049,"high":2254,"low":1143,"close":1754,"change":363,"percent_change":2255,"volume":1072,"transactions":9,"vwap":1754},"2025-05-23",18.157,-1.52,{"date":2257,"open":855,"high":2258,"low":855,"close":398,"change":2086,"percent_change":2259,"volume":2260,"transactions":9,"vwap":398},"2025-05-22",18.155,3.86,28200,{"date":2262,"open":855,"high":871,"low":811,"close":873,"change":639,"percent_change":929,"volume":2263,"transactions":9,"vwap":873},"2025-05-21",23500,{"date":2265,"open":861,"high":2266,"low":2267,"close":1022,"change":880,"percent_change":2268,"volume":1319,"transactions":9,"vwap":1022},"2025-05-20",17.19,16.43,2.08,{"date":2270,"open":1231,"high":1733,"low":1385,"close":1733,"change":42,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1733},"2025-05-19",3.58,21400,{"date":2274,"open":830,"high":947,"low":1646,"close":1843,"change":418,"percent_change":2275,"volume":1389,"transactions":9,"vwap":1843},"2025-05-16",-2.11,{"date":2277,"open":2278,"high":899,"low":1411,"close":2279,"change":921,"percent_change":519,"volume":2280,"transactions":9,"vwap":2279},"2025-05-15",15.94,16.56,31500,{"date":2282,"open":1447,"high":1447,"low":2283,"close":905,"change":92,"percent_change":2284,"volume":2003,"transactions":9,"vwap":905},"2025-05-14",16.07,4.7,{"date":2286,"open":1491,"high":1684,"low":2287,"close":2288,"change":162,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-13",15.22,15.76,3.62,26200,{"date":2292,"open":2293,"high":1691,"low":1306,"close":2294,"change":314,"percent_change":25,"volume":2295,"transactions":9,"vwap":2294},"2025-05-12",15.65,15.21,77700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":775,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-09",14.13,15.5,13.75,15.13,9.4,50700,{"date":2305,"open":2306,"high":1570,"low":2307,"close":2308,"change":1171,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-08",13.7,13.395,13.83,0.88,22500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":700,"percent_change":2242,"volume":2317,"transactions":9,"vwap":2316},"2025-05-07",13.77,14.29,13.365,13.71,65300,{"date":2319,"open":2320,"high":2313,"low":2321,"close":2313,"change":140,"percent_change":2322,"volume":1413,"transactions":9,"vwap":2313},"2025-05-06",13.17,13.01,3.46,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":995,"percent_change":2328,"volume":1812,"transactions":9,"vwap":2327},"2025-05-05",13.16,13.892,13.31,1.22,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1873,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-02",13.025,13.43,13.15,2.33,13800,{"date":2337,"open":1324,"high":1324,"low":180,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-01",12.85,-0.79,-5.79,15500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":880,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-04-30",12.871,14.283,12.77,13.64,2.63,49800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":130,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-29",12.78,13.585,13.29,3.67,18500,{"date":2358,"open":2320,"high":2359,"low":2360,"close":2361,"change":77,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-04-28",13.24,12.73,12.82,-3.83,21000,{"date":2365,"open":30,"high":2366,"low":2360,"close":2367,"change":1158,"percent_change":2368,"volume":1418,"transactions":9,"vwap":2367},"2025-04-25",13.82,13.33,-2.84,{"date":184,"open":2370,"high":2371,"low":1331,"close":1322,"change":236,"percent_change":2024,"volume":1836,"transactions":9,"vwap":1322},13.54,13.945]