[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWNB":3,"homepage-market-summary":27,"stock-historical-OWNB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OWNB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Bitwise Bitcoin Standard Corporations ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8245,0.187,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.775,22.8342,-0.0592,-0.26,360.274288,39,15.07,13283.258305781746,32.2,396,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},20196,7371381.093057,-7.72,"2025-04-24",[180,183,191,200,211,219,228,238,247,256,266,277,286,296,304,314,324,334,343,353,361,372,382,391,400,408,418,427,436,447,457,467,477,486,495,505,514,523,530,540,549,558,569,578,586,593,602,610,620,628,638,648,657,667,676,683,691,699,709,717,727,736,744,751,759,766,772,778,786,795,802,810,818,826,835,843,850,858,865,872,880,888,895,903,911,918,927,934,940,947,955,963,971,977,984,990,997,1005,1012,1020,1029,1035,1042,1049,1055,1063,1070,1077,1085,1093,1100,1107,1113,1120,1125,1133,1141,1147,1155,1163,1170,1176,1184,1189,1197,1203,1210,1217,1224,1230,1238,1246,1253,1260,1268,1275,1282,1287,1293,1299,1306,1315,1323,1329,1336,1342,1349,1355,1363,1370,1378,1384,1391,1397,1403,1412,1418,1423,1429,1436,1444,1449,1454,1461,1468,1474,1481,1487,1495,1502,1509,1518,1526,1533,1540,1548,1557,1563,1571,1579,1588,1597,1604,1612,1621,1628,1633,1641,1649,1655,1663,1671,1679,1687,1695,1703,1710,1716,1724,1733,1742,1750,1757,1763,1771,1777,1784,1791,1800,1808,1815,1822,1829,1836,1843,1851,1858,1864,1871,1879,1887,1894,1903,1912,1921,1928,1936,1943,1950,1958,1966,1975,1984,1992,1998,2005,2012,2021,2028,2036,2045,2054,2062,2070,2078,2085,2093,2101,2110,2119,2127,2136,2144,2150,2159,2167,2176,2184,2191,2199,2207,2215,2224,2232,2240,2247,2254,2261,2269,2276,2284,2292,2299,2307,2314,2323,2330,2336,2342,2349,2357,2362,2370,2377,2384,2392,2396,2400,2407,2415,2421,2428,2435,2443,2450,2456,2463,2470,2476,2483,2491,2498,2506,2512,2519,2527,2535,2541,2547,2553,2561,2566,2575,2581,2588,2595,2602,2610,2618,2624,2633,2639,2645,2653,2659,2663,2669,2676,2681,2688,2696,2703,2709,2717,2724,2733,2740,2747,2755,2762,2769,2775,2783,2790,2798,2805,2811,2819,2827,2836,2844,2851,2860,2868,2876,2885,2892,2899,2906,2914,2922,2930,2937,2943,2950],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},49,22.822,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",22.63,0.1727,0.76,747.451382,75,22.699,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",22.45,22.6615,-0.0514,-0.23,1664.932127,58,22.5894,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",22.355,22.745,22.35,22.7129,0.2824,1.26,1743.088332,56,22.4471,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",22.4305,-0.2594,-1.14,214.281414,43,22.7895,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",23.22,22.6899,-0.1285,-0.56,726.509959,57,22.9007,{"date":229,"open":230,"high":221,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",23.07,22.751,22.8184,-0.4135,-1.78,5963.437232,94,23.1046,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",23.5,23.2319,-0.4181,-1.77,440.683495,54,23.3673,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":189,"vwap":255},"2026-09-24",23.39,23.85,23.65,-0.1871,-0.78,5499.012826,23.6072,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",24.29,24.435,23.8371,-0.446,-1.84,3665.504349,83,24.0508,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",24.24,24.32,24.05,24.2831,0.2688,1.12,3533.439357,89,24.1677,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",23.58,24.0143,1.2895,5.67,9932.920328,155,23.846,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",21.49,22.76,22.7248,1.8958,9.1,3631.4405,82,22.1011,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",20.829,0.8652,4.33,297.91746,36,20.7158,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",20.12,19.79,19.9638,-0.3821,-1.88,2893.512951,46,20.0094,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",20.54,20.27,20.3459,-0.9175,-4.31,2151.538604,71,20.3985,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",21.08,21.2634,20.86,0.3146,1.5,1994.524827,65,21.0453,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.95,20.9488,0.4173,2.03,1025.171726,61,21.0306,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",20.65,20.734,20.5315,-0.5086,-2.42,1947.926849,59,20.6479,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":341,"vwap":360},"2026-09-09",21.535,21.0401,-0.2402,-1.13,1876.097316,21.2164,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",21.22,21.48,20.98,21.2803,-0.4017,-1.85,1840.025899,78,21.3124,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",21.565,21.7,21.682,-0.2755,-1.25,863.2215,63,21.5778,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",21.5,21.9575,1.9886,9.96,3341.880614,77,21.5387,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":341,"vwap":399},"2026-09-02",19.63,20,19.9689,-0.1834,-0.91,4420.170955,19.9239,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",20.1523,-0.6245,-3.01,438.921158,60,20.4121,{"date":409,"open":316,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",20.78,20.215,20.7768,0.1677,0.81,2817.638947,91,20.6267,{"date":419,"open":384,"high":384,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",20.5366,20.6091,-0.8909,-4.14,2898.326515,99,21.0481,{"date":428,"open":429,"high":430,"low":384,"close":384,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",21.76,21.79,1.0191,4.98,1994.180393,84,21.7454,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",20.49,20.59,20.255,20.4809,-0.5903,-2.8,10193.445286,149,20.4518,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":275,"vwap":456},"2026-08-25",21.04,21.1,21.03,21.0712,0.8962,4.44,1903.0515,20.9517,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",20.17,20.5,20.175,0.08,0.4,3649.597017,119,20.3544,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":465,"vwap":476},"2026-08-21",20.26,20.52,19.98,20.095,1.005,5.26,5830.788104,20.2479,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",18.93,19.09,1.515,8.62,2327.964514,66,18.9601,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":406,"vwap":494},"2026-08-19",16.89,17.93,17.575,0.9471,5.7,2915.514626,17.6649,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",16.795,16.8301,16.6279,-0.4454,-2.61,1694.566559,51,16.757,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":226,"vwap":513},"2026-08-17",16.69,17.075,17.0733,0.3583,2.14,5608.9705,17.0398,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",16.87,16.715,-0.18,-1.07,1410.6365,55,16.7459,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":484,"vwap":529},"2026-08-13",16.895,0.0704,0.42,1497.054221,16.9029,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",16.92,16.8199,16.8246,0.0276,0.16,977.4378,47,16.8695,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":226,"vwap":548},"2026-08-11",16.97,16.72,16.797,0.0455,0.27,1190.9258,16.8322,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",16.88,16.7515,-0.2408,-1.42,5587.175403,80,16.8097,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",16.8588,17,16.85,16.9923,0.1352,0.8,3885.79397,76,16.8784,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",17.12,16.8571,-0.2026,-1.19,784.426467,50,17.1217,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":368,"volume":584,"transactions":380,"vwap":585},"2026-08-05",17.26,17.02,17.0597,-0.321,10356.6448,17.1543,{"date":587,"open":561,"high":588,"low":561,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":406,"vwap":592},"2026-08-04",17.3807,0.1588,0.92,823.4198,17.1653,{"date":594,"open":595,"high":580,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",16.865,17.2219,0.3679,2.18,2805.2928,62,17.1521,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":341,"vwap":609},"2026-07-31",16.73,16.854,-0.606,-3.47,5350.9978,16.7771,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",16.9097,17.48,17.46,1.33,8.25,1096.2398,45,17.3267,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":312,"vwap":627},"2026-07-29",16.9,16.13,-0.705,-4.19,2820.0618,16.4974,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":576,"vwap":637},"2026-07-28",16.59,16.9798,16.5,16.835,-0.545,-3.14,1436.821201,16.778,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",17.78,17.2,17.38,0.1177,0.68,2740.21476,74,17.3828,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":538,"vwap":656},"2026-07-24",17.37,17.59,17.2623,-0.6483,-3.62,2083.798303,17.3861,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",18.02,17.88,17.9106,-0.416,-2.27,362.40272,42,17.9652,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":576,"vwap":675},"2026-07-22",18.06,18.37,18.3266,-0.1235,-0.67,1880.497498,18.3251,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":432,"volume":681,"transactions":380,"vwap":682},"2026-07-21",18.12,18.4501,0.8751,2539.5157,18.2882,{"date":684,"open":613,"high":685,"low":686,"close":490,"change":687,"percent_change":688,"volume":689,"transactions":189,"vwap":690},"2026-07-20",17.75,17.385,0.705,4.18,3946.130667,17.5356,{"date":692,"open":693,"high":694,"low":693,"close":516,"change":695,"percent_change":696,"volume":697,"transactions":380,"vwap":698},"2026-07-17",16.86,17.04,-0.365,-2.12,1328.912478,16.9253,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",17.5,17.54,17.235,-0.63,-3.53,2412.931,53,17.4541,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":484,"vwap":716},"2026-07-15",18.17,17.865,0.07,0.39,4205.757497,17.9277,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":600,"vwap":726},"2026-07-14",17.79,17.845,17.64,17.795,0.4971,2.87,1354.121,17.7369,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":332,"vwap":735},"2026-07-13",17.34,17.27,17.2979,-0.5721,-3.2,2955.953863,17.2842,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",18.15,17.84,17.87,-0.09,-0.5,3500,{"date":745,"open":746,"high":738,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",18.055,17.96,0.371,2.11,900,{"date":752,"open":651,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",17.61,17.24,17.589,-0.236,-1.32,2400,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",18.38,17.825,-0.8,-4.3,500,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":765,"transactions":9,"vwap":769},"2026-07-06",18.07,18.625,0.736,4.11,{"date":773,"open":774,"high":774,"low":740,"close":775,"change":776,"percent_change":109,"volume":777,"transactions":9,"vwap":775},"2026-07-02",18.87,17.889,-0.03,3100,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",18.118,18.29,17.919,0.324,1.84,2200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",17.53,17.685,17.4,17.595,-0.721,-3.94,2100,{"date":796,"open":797,"high":797,"low":651,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",18.39,18.316,1.168,6.81,3700,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",17.57,18.22,17.148,-0.622,-3.5,16100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",18.53,17.74,17.77,-0.69,-3.74,4000,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",19.040001,18.19,18.46,-1.01,-5.19,6600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",19.64,20.065001,19.43,19.47,-0.555,-2.77,45500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",20.73,21.225,20.025,-0.186,-0.92,35700,{"date":844,"open":845,"high":846,"low":394,"close":847,"change":848,"percent_change":841,"volume":849,"transactions":9,"vwap":847},"2026-06-18",20.205,20.41,20.211,-0.187,39500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",21.038,21.14,20.398,-0.483,-2.31,1300,{"date":859,"open":363,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",21.51,20.881,-0.388,-1.82,5400,{"date":866,"open":867,"high":429,"low":868,"close":869,"change":870,"percent_change":688,"volume":871,"transactions":9,"vwap":869},"2026-06-15",21.53,21.2,21.269,0.853,5000,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",20.295,20.64,20.416,0.508,2.55,1700,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-11",19.32,19.908,18.99,1.208,6.46,1200,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",19.72,18.7,-0.709,-3.65,2000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",20.21,18.86,19.409,-0.666,-3.32,4900,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",19.865,20.37,20.075001,1.03,5.41,22500,{"date":912,"open":460,"high":460,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",18.51,19.045,-1.791,-8.6,120500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",20.88,21.01,20.71,20.836,-0.299,-1.41,14700,{"date":928,"open":384,"high":929,"low":450,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",21.67,21.135,-0.42,-1.95,2800,{"date":935,"open":936,"high":936,"low":860,"close":937,"change":938,"percent_change":939,"volume":871,"transactions":9,"vwap":937},"2026-06-02",22.36,21.555,-1.076,-4.75,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":20,"volume":946,"transactions":9,"vwap":944},"2026-06-01",22.15,22.88,22.631,-0.06,5100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":743,"transactions":9,"vwap":952},"2026-05-29",22.33,22.75,21.95,22.691,0.194,0.86,{"date":956,"open":957,"high":958,"low":384,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",21.705,22.5,22.497,0.146,0.65,11600,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-05-27",22.030001,22.351,22.02,0.163,0.73,4600,{"date":972,"open":949,"high":973,"low":974,"close":974,"change":975,"percent_change":129,"volume":976,"transactions":9,"vwap":974},"2026-05-26",22.605,22.188,0.192,3600,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":169,"volume":983,"transactions":9,"vwap":981},"2026-05-22",22.17,22.42,21.996,-0.158,2300,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":750,"transactions":9,"vwap":987},"2026-05-21",21.58,22.154,0.419,1.93,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":173,"transactions":9,"vwap":994},"2026-05-20",22,22.09,21.735,0.576,2.72,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",20.665,21.26,21.159,-0.086,-0.4,2900,{"date":1006,"open":986,"high":986,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",20.84,21.245,-0.802,-3.64,1500,{"date":1013,"open":1014,"high":1015,"low":430,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",21.965,22.13,22.047001,-1.147,-4.95,7000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-14",22.4,23.27,22.28,23.194,0.608,2.69,4500,{"date":1030,"open":1031,"high":1032,"low":980,"close":1032,"change":1033,"percent_change":1034,"volume":794,"transactions":9,"vwap":1032},"2026-05-13",22.53,22.586,-0.283,-1.24,{"date":1036,"open":1037,"high":1038,"low":942,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",22.22,22.869,-1.011,-4.23,10300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":870,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-11",22.8,24.040001,23.88,3.7,7800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":511,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",22.52,23.027,0.483,2700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",22.83,22.23,22.544,-0.806,-3.45,6400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":864,"transactions":9,"vwap":1066},"2026-05-06",23.13,23.35,22.903,0.989,4.42,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":1004,"transactions":9,"vwap":1073},"2026-05-05",22.3,22.361,22.07,0.62,2.85,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",21.56,21.82,21.741,0.341,1.59,10800,{"date":1086,"open":1087,"high":1088,"low":868,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-01",21.28,21.59,21.4,0.655,3.16,10200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":879,"transactions":9,"vwap":1096},"2026-04-30",20.059999,20.745,19.97,1.09,5.55,{"date":1101,"open":469,"high":469,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",19.511,19.655,-0.639,-3.15,1400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":634,"percent_change":1112,"volume":1054,"transactions":9,"vwap":1111},"2026-04-28",20.11,20.39,20.294,-2.62,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",21.25,20.839,-0.31,-1.47,6500,{"date":1121,"open":430,"high":430,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1011,"transactions":9,"vwap":1122},"2026-04-24",21.149,-0.246,-1.15,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":879,"transactions":9,"vwap":1130},"2026-04-23",21.625,21.71,21.31,21.395,-0.49,-2.24,{"date":1134,"open":1135,"high":1136,"low":394,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",21.78,22.51,21.885,1.155,5.57,16700,{"date":1142,"open":1143,"high":1144,"low":837,"close":837,"change":1145,"percent_change":1146,"volume":1004,"transactions":9,"vwap":837},"2026-04-21",21.23,21.35,-0.695,-3.24,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-04-20",21.24,21.425,20.76,0.038,0.18,6800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",20.9,21.73,21.387,1.29,6.42,22800,{"date":1164,"open":828,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-16",20.097,19.26,0.394,2,4100,{"date":1171,"open":1172,"high":890,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1054,"transactions":9,"vwap":1173},"2026-04-15",19.073,19.703,0.491,2.56,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",19.45,19.68,19.212,0.732,3.96,3200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1047,"volume":785,"transactions":9,"vwap":1187},"2026-04-13",17.36,18.48,0.66,{"date":1190,"open":1191,"high":660,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",17.76,17.724,17.82,0.155,0.88,5900,{"date":1198,"open":788,"high":1199,"low":788,"close":1200,"change":1201,"percent_change":1202,"volume":946,"transactions":9,"vwap":1200},"2026-04-09",18.01,17.665,-0.022,-0.12,{"date":1204,"open":1205,"high":1206,"low":614,"close":1207,"change":1208,"percent_change":1209,"volume":1196,"transactions":9,"vwap":1207},"2026-04-08",17.7,17.71,17.687,1.144,6.92,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1183,"transactions":9,"vwap":1213},"2026-04-07",16.47,16.543,16.23,-0.251,-1.49,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":794,"transactions":9,"vwap":1221},"2026-04-06",16.45,16.945,16.794,0.451,2.76,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":983,"transactions":9,"vwap":1227},"2026-04-02",15.59,16.343,-0.047,-0.29,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":462,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",16.48,16.78,16.37,16.39,0.013,2600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-03-31",15.84,16.377,15.55,0.932,6.03,24000,{"date":1247,"open":1248,"high":1248,"low":23,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",16.358,15.445,-0.645,-4.01,8800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":801,"transactions":9,"vwap":1257},"2026-03-27",16.35,15.99,16.09,-0.7,-4.17,{"date":1261,"open":701,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",17.6,16.77,16.79,-0.793,-4.51,5500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",17.72,17.583,0.543,3.19,1100,{"date":1276,"open":1262,"high":1277,"low":1278,"close":1279,"change":742,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",17.645,16.82,17.040001,-2.85,13600,{"date":1283,"open":1284,"high":740,"low":1285,"close":702,"change":1053,"percent_change":1286,"volume":1041,"transactions":9,"vwap":702},"2026-03-23",17.41,17.32,2.83,{"date":1288,"open":1193,"high":1193,"low":1279,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",17.056999,-0.857,-4.78,3000,{"date":1294,"open":1270,"high":1295,"low":613,"close":1296,"change":1297,"percent_change":1298,"volume":1237,"transactions":9,"vwap":1296},"2026-03-19",17.97,17.914,-0.106,-0.59,{"date":1300,"open":1301,"high":1301,"low":1302,"close":659,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":659},"2026-03-18",18.755,17.99,-1.17,-6.1,11800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-17",19.07,19.34,19.01,19.19,0.01,0.05,1800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1292,"transactions":9,"vwap":1320},"2026-03-16",19.14,19.36,19.1,19.18,0.71,3.84,{"date":1324,"open":898,"high":1317,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-13",18.47,0.61,3.42,6200,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":946,"transactions":9,"vwap":1333},"2026-03-12",17.69,18.26,17.86,-0.602,-3.26,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":982,"percent_change":1341,"volume":1004,"transactions":9,"vwap":1340},"2026-03-11",18.95,18.44,18.462,-0.85,{"date":1343,"open":1344,"high":774,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":894,"transactions":9,"vwap":1346},"2026-03-10",18.72,18.58,18.62,0.94,5.32,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":349,"volume":1292,"transactions":9,"vwap":1353},"2026-03-09",18.049999,18.18,17.68,-0.439,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",18.49,18.65,18.119,-0.922,-4.84,7200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":871,"transactions":9,"vwap":1367},"2026-03-05",19.38,18.633,19.041,-0.464,-2.38,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-04",18.78,19.6,19.505,1.465,8.12,16900,{"date":1379,"open":1380,"high":1381,"low":1191,"close":1382,"change":1258,"percent_change":816,"volume":1383,"transactions":9,"vwap":1382},"2026-03-03",18.2,18.35,18.040001,6700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":969,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",18.09,18.98,18.74,4.05,23300,{"date":1392,"open":1325,"high":1325,"low":1393,"close":1199,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1199},"2026-02-27",17.85,-0.41,-2.23,19600,{"date":1398,"open":1399,"high":1399,"low":678,"close":1400,"change":1401,"percent_change":1402,"volume":1019,"transactions":9,"vwap":1400},"2026-02-26",18.79,18.42,-0.295,-1.58,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-25",18.52,18.92,18.24,18.715,1.045,5.91,21700,{"date":1413,"open":1414,"high":1270,"low":1414,"close":1415,"change":1416,"percent_change":1047,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",17.01,17.67,0.63,105600,{"date":1419,"open":753,"high":1420,"low":1279,"close":1279,"change":1421,"percent_change":1422,"volume":1154,"transactions":9,"vwap":1279},"2026-02-23",17.615,-0.77,-4.32,{"date":1424,"open":1199,"high":1425,"low":613,"close":1426,"change":1427,"percent_change":70,"volume":1428,"transactions":9,"vwap":1426},"2026-02-20",18.36,17.81,-0.091,56000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":817,"transactions":9,"vwap":1433},"2026-02-19",17.3,17.92,17.901,0.096,0.54,{"date":1437,"open":1199,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-18",18.11,17.66,17.805,0.065,0.37,3400,{"date":1445,"open":1446,"high":821,"low":1262,"close":813,"change":1447,"percent_change":901,"volume":1448,"transactions":9,"vwap":813},"2026-02-17",18.16,-0.61,15800,{"date":1450,"open":1393,"high":828,"low":1191,"close":1381,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1381},"2026-02-13",0.77,4.38,23100,{"date":1455,"open":1456,"high":884,"low":788,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-12",18.238,17.58,-0.58,-3.19,61800,{"date":1462,"open":1463,"high":1464,"low":747,"close":1446,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1446},"2026-02-11",18.615,18.69,-0.74,-3.92,20400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":931,"percent_change":1473,"volume":1062,"transactions":9,"vwap":1472},"2026-02-10",19,19.33,18.9,-2.17,{"date":1475,"open":1476,"high":1178,"low":1477,"close":882,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":882},"2026-02-09",18.73,18.67,0.21,1.1,9400,{"date":1482,"open":805,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":825,"transactions":9,"vwap":1483},"2026-02-06",19.11,17.94,2.365,14.12,{"date":1488,"open":1489,"high":1425,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-05",18.28,16.74,16.745,-2.445,-12.74,17000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1311,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1311},"2026-02-04",19.8,18.672,-1.03,-5.09,21200,{"date":1503,"open":1151,"high":1504,"low":1505,"close":1506,"change":704,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-03",20.91,19.51,20.22,-3.02,10500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-02",21.27,21.37,20.823,20.85,-1,-4.58,12500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":696,"volume":1525,"transactions":9,"vwap":1523},"2026-01-30",21.8,22.34,21.54,21.85,-0.474,7500,{"date":1527,"open":1528,"high":1528,"low":965,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",22.98,22.324,-1.366,-5.77,9200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":841,"volume":902,"transactions":9,"vwap":1538},"2026-01-28",23.874,23.89,23.56,23.69,-0.22,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1327,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",23.44,24.125,23.24,23.91,0.79,48700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-26",23.43,23.775,23.049999,23.12,-0.776,-3.25,35000,{"date":1558,"open":1559,"high":1560,"low":1066,"close":1561,"change":1562,"percent_change":1394,"volume":1237,"transactions":9,"vwap":1561},"2026-01-23",23.53,24.339,23.896,-0.099,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1154,"transactions":9,"vwap":1568},"2026-01-22",23.97,24.12,23.642,23.995,-0.325,-1.34,{"date":1572,"open":1573,"high":1574,"low":1575,"close":269,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":269},"2026-01-21",24,24.945,22.985,0.5,2.1,119400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",24.049999,24.54,23.715,23.82,-1.751,-6.85,27700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-16",25.08,25.72,25.02,25.571,0.521,2.08,9800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1328,"transactions":9,"vwap":1601},"2026-01-15",25.57,25.73,25.049999,-0.866,-3.34,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-14",25.59,26.35,25.916,0.806,3.21,17500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-13",24.87,25.21,24.711,25.11,0.36,1.45,4700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":129,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-12",24.11,24.75,24.055,3.64,12800,{"date":1629,"open":1630,"high":1630,"low":1046,"close":1046,"change":1631,"percent_change":1632,"volume":1267,"transactions":9,"vwap":1046},"2026-01-09",24.65,-0.625,-2.55,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",23.79,24.7,24.505,0.345,1.43,8700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":976,"transactions":9,"vwap":1646},"2026-01-07",24.37,24.43,24.13,24.16,-0.27,-1.11,{"date":1650,"open":1651,"high":1651,"low":204,"close":1644,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1644},"2026-01-06",24.9,-0.39,-1.57,200200,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",23.76,24.855,24.82,1.993,8.73,10400,{"date":1664,"open":951,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-02",23.018,21.72,22.827,1.356,6.32,4200,{"date":1672,"open":1080,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-31",21.84,21.429,21.471,-0.339,-1.55,32500,{"date":1680,"open":1074,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",23.372,21.388,21.81,-0.34,-1.53,163200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":942,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":942},"2025-12-29",22.79,23.208,21.3,-0.501,-2.21,66000,{"date":1696,"open":1697,"high":1698,"low":1051,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-26",23.02,23.16,22.651,-0.376,-1.63,5700,{"date":1704,"open":1705,"high":1052,"low":1706,"close":1052,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1052},"2025-12-24",22.91,22.58,0.057,0.25,11400,{"date":1711,"open":249,"high":1712,"low":185,"close":1713,"change":704,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-23",23.57,22.97,-2.67,15700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1499,"volume":1723,"transactions":9,"vwap":1721},"2025-12-22",24.4,24.71,23.59,23.6,-0.245,50700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-19",23.15,24.73,22.735,23.845,1.165,5.14,14400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-18",23.18,23.64,22.66,22.68,0.129,0.57,6900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-17",23.73,23.98,22.551,-0.626,-2.7,6100,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":273,"volume":1756,"transactions":9,"vwap":1754},"2025-12-16",22.72,23.51,23.177,0.257,8400,{"date":1758,"open":1727,"high":1727,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-15",22.92,-1.92,-7.73,4800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1756,"transactions":9,"vwap":1768},"2025-12-12",25.734,26.21,24.835,24.84,-1.055,-4.07,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":757,"volume":794,"transactions":9,"vwap":1774},"2025-12-11",25.25,25.895,24.911,-0.346,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1119,"transactions":9,"vwap":1781},"2025-12-10",25.71,26.487,26.241,0.061,0.23,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1416,"percent_change":1790,"volume":1525,"transactions":9,"vwap":1789},"2025-12-09",25.27,26.75,25.030001,26.18,2.47,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-08",25.46,25.94,24.91,25.55,0.176,0.69,8100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":785,"transactions":9,"vwap":1805},"2025-12-05",25.95,25.99,25.09,25.374,-1.006,-3.81,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1451,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",25.79,26.493,26.38,0.202,3800,{"date":1816,"open":1817,"high":1818,"low":1796,"close":1819,"change":1820,"percent_change":1047,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",26.13,26.48,26.178,0.934,3900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1678,"transactions":9,"vwap":1826},"2025-12-02",25.89,26.71,25.244,-0.722,-2.78,{"date":1830,"open":1831,"high":1832,"low":1719,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-01",25.42,25.966,-1.034,-3.83,51400,{"date":1837,"open":1607,"high":1838,"low":1607,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-28",27.757,27,1.353,5.28,68300,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-26",24.458,26.033001,25.647,1.367,5.63,46700,{"date":1852,"open":1853,"high":1854,"low":1559,"close":1855,"change":1856,"percent_change":253,"volume":1857,"transactions":9,"vwap":1855},"2025-11-25",24.02,24.915,24.28,-0.19,33800,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1048,"transactions":9,"vwap":1861},"2025-11-24",23.040001,24.47,1.924,8.53,{"date":1865,"open":1697,"high":1697,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-21",21.69,22.546,-0.384,-1.67,10000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1395,"volume":1878,"transactions":9,"vwap":1876},"2025-11-20",24.55,24.883,22.855,22.93,-0.524,109500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1019,"transactions":9,"vwap":1884},"2025-11-19",24.57,24.72,23.193,23.454,-1.446,-5.81,{"date":1888,"open":1889,"high":1890,"low":1045,"close":1651,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1651},"2025-11-18",24.15,25.021,0.909,3.79,8200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-17",24.78,25.2,23.45,23.991,-1.135,-4.52,39700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-14",25.17,25.9,24.671,25.126,-0.684,-2.65,35300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-13",27.5,27.67,25.36,25.81,-2.505,-8.85,69800,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1004,"transactions":9,"vwap":1925},"2025-11-12",29.54,27.901,28.315,-0.733,-2.52,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-11",29.85,28.78,29.048,-1.561,-5.1,12600,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1442,"volume":1942,"transactions":9,"vwap":1940},"2025-11-10",31.81,30.37,30.609,0.112,16300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1708,"volume":1949,"transactions":9,"vwap":1946},"2025-11-07",29.5,30.497,28.796,0.077,12200,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-06",31.427,30.247,30.42,-2.228,-6.82,52700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1942,"transactions":9,"vwap":1963},"2025-11-05",32.080002,32.9,31.75,32.648,1.064,3.37,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-04",32.22,33.36,31.56,31.584,-2.204,-6.52,19100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-03",34.37,34.86,33,33.788,0.042,0.12,21500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1321,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-31",34.049999,34.29,33.099998,33.746,2.15,38200,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1756,"transactions":9,"vwap":1995},"2025-10-30",34.15,33.035999,-1.654,-4.77,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1124,"volume":1670,"transactions":9,"vwap":2003},"2025-10-29",35.09,35.37,34.27,34.69,-0.403,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1048,"transactions":9,"vwap":2009},"2025-10-28",36.47,36.74,35.092999,-1.48,-4.05,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-27",36.7,36.913,36.15,36.573,1.048,2.95,8300,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":902,"transactions":9,"vwap":2025},"2025-10-24",36.17,35.022999,35.525,1.716,5.08,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-23",32.865,34.152,33.809,1.104,3.38,6300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-22",34.59,34.64,32.042,32.705,-2.594,-7.35,7900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-21",35.85,36.505,35.24,35.299,-1.317,-3.6,15200,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-20",36.14,37.77,36.616,1.723,4.94,25200,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-17",33.74,34.94,34.893,-0.387,-1.1,15000,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-16",37.911,35.27,35.28,-3.109,-8.1,32200,{"date":2079,"open":2080,"high":22,"low":2081,"close":2082,"change":2083,"percent_change":1595,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",37.95,37.31,38.389,0.784,30400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1594,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-14",35.19,38.044998,35.11,37.605,1.4,9900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-10-13",36.3,37.084,33.5,1.944,5.53,41000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-10",37.099998,38.5,35,35.14,-1.912,-5.16,16600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-09",36.35,37.18,36.222,37.051998,-0.139,-0.37,9000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1019,"transactions":9,"vwap":2124},"2025-10-08",36.4,37.36,36.327,37.191,0.654,1.79,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-07",37.92,38.73,35.7,36.537,-1.122,-2.98,69000,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-06",37.13,38.036999,37.659,1.489,4.12,14000,{"date":2145,"open":302,"high":2122,"low":2146,"close":2023,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2023},"2025-10-03",35.86,0.41,1.15,42300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-02",35.49,35.875,35.040001,35.76,1.562,4.57,19500,{"date":2160,"open":2161,"high":2039,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-01",34.09,33.81,34.198,0.798,2.39,13700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-30",33.2,33.58,33.068001,33.4,-0.15,-0.45,8900,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-29",32.34,33.78,33.55,1.85,5.84,27600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":776,"volume":1041,"transactions":9,"vwap":2189},"2025-09-26",31.71,31.92,31.08,31.7,-0.01,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2186,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2186},"2025-09-25",32.39,32.968,30.85,-2.29,-6.74,20100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-24",33.91,34.804,34,0.33,0.98,16800,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-23",35.79,33.62,33.67,-1.08,-3.11,18100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-22",34.02,34.83,33.392,34.75,-0.112,-0.32,9300,{"date":2225,"open":2226,"high":2001,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-19",35.35,34.731,34.862,-0.458,-1.3,14900,{"date":2233,"open":2234,"high":2235,"low":2003,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-18",34.98,35.83,35.32,1.04,3.03,48300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":273,"volume":2246,"transactions":9,"vwap":2243},"2025-09-17",33.94,34.28,33.056999,0.38,13200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1098,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-16",32.5,33.9,32.19,3.32,18000,{"date":2255,"open":2256,"high":2257,"low":1968,"close":2258,"change":1416,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-15",32.6,32.95,32.81,1.96,14500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2264},"2025-09-12",31.48,32.18,31.1,0.59,1.87,4300,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":1662,"transactions":9,"vwap":2273},"2025-09-11",30.25,31.964,31.59,0.95,3.1,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-10",30.24,31.255,30.64,0.858,2.88,14600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2287},"2025-09-09",28.86,29.782,28.65,1.34,4.71,8000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":975,"percent_change":644,"volume":2298,"transactions":9,"vwap":2297},"2025-09-08",28.12,28.53,28.049999,28.442,29500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1326,"volume":2306,"transactions":9,"vwap":2304},"2025-09-05",28.52,28.58,27.57,28.25,0.17,7400,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1709,"transactions":9,"vwap":2311},"2025-09-04",28.69,28.061001,28.08,-0.957,-3.3,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-03",29.47,29.99,28.935,29.037001,-0.473,-1.6,14300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1647,"volume":1019,"transactions":9,"vwap":2328},"2025-09-02",29.049999,30.02,28.51,29.51,-0.08,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":20,"percent_change":2335,"volume":1292,"transactions":9,"vwap":2334},"2025-08-29",29.773,29.248,29.59,-0.87,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1930,"change":2173,"percent_change":742,"volume":2341,"transactions":9,"vwap":1930},"2025-08-28",30.2,30.65,29.791,11100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":1814,"transactions":9,"vwap":2346},"2025-08-27",30.409,30.455,30,-0.52,-1.7,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1396,"transactions":9,"vwap":2354},"2025-08-26",29.805,30.69,29.8,30.52,0.83,2.8,{"date":2358,"open":2326,"high":2271,"low":2359,"close":2360,"change":763,"percent_change":1112,"volume":2361,"transactions":9,"vwap":2360},"2025-08-25",29.17,29.69,49700,{"date":2363,"open":2364,"high":2195,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-22",29,28.92,30.49,1.42,4.88,93900,{"date":2371,"open":2372,"high":2359,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":864,"transactions":9,"vwap":2374},"2025-08-21",28.68,27.179,29.07,-0.16,-0.55,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2237,"volume":2383,"transactions":9,"vwap":2380},"2025-08-20",28.73,29.23,27.94,0.3,14800,{"date":2385,"open":2386,"high":2387,"low":2372,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-19",30.4,30.5,28.93,-1.59,-5.21,25500,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2354,"change":1783,"percent_change":187,"volume":1627,"transactions":9,"vwap":2354},"2025-08-18",29.41,30.7,{"date":2397,"open":2398,"high":2398,"low":2346,"close":2399,"change":169,"percent_change":2196,"volume":1245,"transactions":9,"vwap":2399},"2025-08-15",31.11,30.29,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2117,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-14",30.95,31,30.080999,-1.18,33200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1377,"transactions":9,"vwap":2412},"2025-08-13",31.19,31.8,31.125,31.37,0.29,0.93,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2188,"change":741,"percent_change":1229,"volume":2420,"transactions":9,"vwap":2188},"2025-08-12",31.13,31.3,30.92,11200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":536,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-11",31.45,32.28,31.17,0.52,82600,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2376,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-08",31.73,30.8,31.01,-1.74,15100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1970,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1970},"2025-08-07",31.43,31.9,30.98,0.6,1.94,28800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2382,"percent_change":2205,"volume":2449,"transactions":9,"vwap":2448},"2025-08-06",30.35,31.07,30.271,30.96,13300,{"date":2451,"open":2403,"high":2452,"low":2453,"close":2454,"change":2347,"percent_change":1869,"volume":2455,"transactions":9,"vwap":2454},"2025-08-05",32.257,30.049999,30.66,41200,{"date":2457,"open":2458,"high":2458,"low":1939,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-04",31.34,31.18,0.89,2.94,29900,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2399,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2399},"2025-08-01",31.355,30.040001,-2.13,-6.57,22000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2204,"percent_change":908,"volume":1154,"transactions":9,"vwap":2475},"2025-07-31",32.77,33.00099945,32.07,32.42,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":926,"transactions":9,"vwap":2480},"2025-07-30",33.42,31.95,32.09,-0.322,-0.99,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-29",34.125,32.21,32.412,-1.108,-3.31,13800,{"date":2492,"open":2493,"high":1994,"low":2494,"close":2495,"change":2375,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-28",34.13,33.49,33.52,-0.48,18700,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-25",33.89,33.15,33.68,-1.12,-3.22,37900,{"date":2507,"open":2508,"high":2073,"low":2508,"close":2509,"change":2173,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-24",34.62,34.8,-0.43,55500,{"date":2513,"open":2073,"high":2023,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-23",34.49,34.95,-0.719,-2.02,25400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2367,"volume":2526,"transactions":9,"vwap":2524},"2025-07-22",35.41,35.77,34.315,35.669,0.499,22400,{"date":2528,"open":2529,"high":2530,"low":2089,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-21",36.8,36.9,35.17,-0.54,-1.51,31200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2117,"percent_change":1499,"volume":2283,"transactions":9,"vwap":2540},"2025-07-18",36.23,36.87,35.174,35.71,{"date":2542,"open":2543,"high":2121,"low":2025,"close":2544,"change":2545,"percent_change":1652,"volume":2546,"transactions":9,"vwap":2544},"2025-07-17",35.84,36.080002,-0.14,31800,{"date":2548,"open":2549,"high":2095,"low":2549,"close":2550,"change":2551,"percent_change":1452,"volume":2552,"transactions":9,"vwap":2550},"2025-07-16",35.22,36.22,1.52,27900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1010,"volume":2560,"transactions":9,"vwap":2558},"2025-07-15",35.5,36.040001,34.5,34.7,-1.31,42100,{"date":2562,"open":2563,"high":2564,"low":2155,"close":2565,"change":714,"percent_change":1098,"volume":2455,"transactions":9,"vwap":2565},"2025-07-14",35.92,37.212,36.0099983,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-11",36.29,36.42,35.31,35.62,0.43,1.22,139100,{"date":2576,"open":2243,"high":2146,"low":2577,"close":2087,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2087},"2025-07-10",33.79,1.11,3.26,75300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2584,"change":129,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-09",33.7,34.080002,32.56,2.62,43300,{"date":2589,"open":2169,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1990,"volume":2594,"transactions":9,"vwap":2592},"2025-07-08",33.3,32.75,33.21,0.7,22100,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":1124,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-07",33.48,32.27,32.51,-3.42,31300,{"date":2603,"open":2604,"high":2605,"low":2478,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-03",33.6,34.18,33.66,0.03,0.09,18200,{"date":2611,"open":2612,"high":2613,"low":2425,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-02",31.68,33.65,33.63,2.46,7.89,156300,{"date":2619,"open":2409,"high":2620,"low":2621,"close":2425,"change":1298,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2425},"2025-07-01",31.74,30.84,-1.86,37100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-30",30.53,31.99,30.34,31.76,1.589,5.27,47500,{"date":2634,"open":2635,"high":2419,"low":2636,"close":2637,"change":1104,"percent_change":2638,"volume":2534,"transactions":9,"vwap":2637},"2025-06-27",30.83,29.89,30.171,-2.07,{"date":2640,"open":2431,"high":2448,"low":2641,"close":2642,"change":2643,"percent_change":931,"volume":2644,"transactions":9,"vwap":2642},"2025-06-26",30.12,30.81,-0.13,38800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2607,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-25",31.49,31.55,30.55,30.94,0.1,60600,{"date":2654,"open":2395,"high":2650,"low":1923,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-24",30.91,1.02,3.41,60700,{"date":2660,"open":2661,"high":2466,"low":2288,"close":2636,"change":2643,"percent_change":2510,"volume":2662,"transactions":9,"vwap":2636},"2025-06-23",29.37,54300,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2326,"change":1652,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2326},"2025-06-20",32.029999,29.93,-1.28,68700,{"date":2670,"open":2671,"high":2635,"low":2672,"close":2673,"change":78,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-18",30.059999,29.738,30.41,1.13,53600,{"date":2677,"open":2437,"high":2437,"low":2678,"close":2679,"change":554,"percent_change":1266,"volume":2680,"transactions":9,"vwap":2679},"2025-06-17",29.6,30.07,128100,{"date":2682,"open":2263,"high":2683,"low":2684,"close":2647,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2647},"2025-06-16",31.722,31.093,1.56,5.21,274900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2666,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2666},"2025-06-13",29.76,30.15,29.39,-0.81,-2.64,28200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2698,"change":2701,"percent_change":2702,"volume":1517,"transactions":9,"vwap":2698},"2025-06-12",30.74,31.35,30.655,-0.135,-0.44,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":1631,"percent_change":2708,"volume":1453,"transactions":9,"vwap":2707},"2025-06-11",31.69,30.58,30.875,-1.98,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-10",31.42,31.61,30.951,31.5,0,21400,{"date":2718,"open":2719,"high":1962,"low":2720,"close":2714,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2714},"2025-06-09",31.63,30.77,0.463,1.49,85900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-06",29.75,31.148,28.37,31.037001,2.536,8.9,57400,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2231,"transactions":9,"vwap":2737},"2025-06-05",30.1,28.34,28.501,-1.16,-3.91,{"date":2741,"open":1930,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":1281,"transactions":9,"vwap":2744},"2025-06-04",30.16,28.9,29.661,0.059,0.2,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2601,"transactions":9,"vwap":2752},"2025-06-03",28.61,30.21,28.5,29.602,1.539,5.48,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2109,"transactions":9,"vwap":2759},"2025-06-02",27.56,28.4,28.063,0.628,2.29,{"date":2763,"open":2758,"high":2758,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-30",27.1,27.435,-0.758,-2.69,18400,{"date":2770,"open":2771,"high":2771,"low":2311,"close":2772,"change":2773,"percent_change":2230,"volume":2774,"transactions":9,"vwap":2772},"2025-05-29",29.26,28.193,-0.372,33100,{"date":2776,"open":2386,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-28",30.68,28.55,28.565,-1.815,-5.97,53000,{"date":2784,"open":2338,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2298,"transactions":9,"vwap":2787},"2025-05-27",30.696,29.19,30.38,1.53,5.3,{"date":2791,"open":2792,"high":2346,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-23",29.27,28.525,28.85,-1.91,-6.21,123700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2802,"change":2803,"percent_change":1761,"volume":2804,"transactions":9,"vwap":2802},"2025-05-22",34.45,34.88,30.76,-2.578,108200,{"date":2806,"open":2338,"high":2105,"low":2726,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-21",33.338,3.028,9.99,207400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2205,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-20",29.49,30.714,29.25,30.31,3.34,46600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":1957,"transactions":9,"vwap":2824},"2025-05-19",28.57,29.377,28.185,29.33,0.634,2.21,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-16",27.79,28.97,27.46,28.696,1.527,5.62,17300,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-15",28.02,26.722,27.169,-1.042,-3.69,28300,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1927,"volume":2850,"transactions":9,"vwap":2848},"2025-05-14",29.67,27.92,28.211,-0.729,62200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-13",28.36,28.96,27.989,28.94,0.749,2.66,23900,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-12",29.040001,27.76,28.191,0.699,2.54,21300,{"date":2869,"open":1914,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-09",28.135,26.717,27.492,0.562,2.09,10100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-08",26.25,27.34,26.087,26.93,1.754,6.97,20800,{"date":2886,"open":1831,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":527,"volume":2891,"transactions":9,"vwap":2889},"2025-05-07",25.45,24.95,25.176,0.106,9500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1421,"volume":1799,"transactions":9,"vwap":2897},"2025-05-06",24.68,25.28,24.58,25.07,-0.195,{"date":2900,"open":2901,"high":2902,"low":1636,"close":2903,"change":1303,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-05",25.43,25.47,25.265,-4.43,47600,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-02",25.74,26.95,26.435,1.162,4.6,8500,{"date":2915,"open":1617,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-01",25.926,24.81,25.273,1.113,4.61,15500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1646,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":1646},"2025-04-30",24.18,24.21,23.712,-0.559,-2.26,9700,{"date":2931,"open":2932,"high":1592,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2391,"transactions":9,"vwap":2934},"2025-04-29",24.98,24.49,24.719,-0.149,-0.6,{"date":2938,"open":2939,"high":2939,"low":2925,"close":2940,"change":2941,"percent_change":2942,"volume":2609,"transactions":9,"vwap":2940},"2025-04-28",25.61,24.868,-0.385,-1.52,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":1467,"transactions":9,"vwap":2947},"2025-04-25",26.030001,24.959,25.253,0.574,2.33,{"date":178,"open":1651,"high":1651,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2322,"transactions":9,"vwap":2952},24.22,24.679,-0.221,-0.89]