[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSIL":3,"homepage-market-summary":30,"stock-historical-PSIL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSIL","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},"AdvisorShares Psychedelics ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},31.7119,6.7356,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.24,21.505,21.59,20.9301,21.61,-0.37,-1.71,28189.606007,27.0175,15.635,29886.7745072749,49.2,1269,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},11.1,24481,8935580.401326,78.43,"2025-04-24",[184,187,197,208,219,228,238,249,259,268,278,288,297,308,317,327,337,347,358,366,376,387,397,406,413,421,430,440,448,457,465,474,483,493,501,511,520,529,537,545,554,564,573,582,590,600,611,620,629,640,649,657,667,675,685,694,701,712,723,733,742,750,758,763,770,776,783,788,793,800,807,815,823,832,841,850,858,866,875,881,890,899,907,915,923,931,940,948,956,961,969,976,984,991,1000,1007,1015,1023,1030,1037,1046,1054,1061,1068,1074,1081,1088,1094,1099,1107,1114,1120,1128,1135,1143,1147,1154,1161,1170,1179,1188,1195,1204,1213,1220,1227,1235,1240,1248,1255,1263,1271,1279,1286,1293,1300,1308,1313,1319,1327,1334,1340,1345,1354,1361,1367,1374,1382,1389,1397,1402,1407,1412,1419,1425,1430,1438,1446,1451,1458,1466,1474,1481,1489,1496,1501,1510,1519,1523,1529,1532,1537,1542,1549,1555,1561,1566,1573,1579,1586,1595,1599,1606,1614,1620,1625,1629,1636,1642,1648,1655,1659,1664,1667,1671,1675,1679,1683,1688,1695,1701,1709,1714,1719,1723,1729,1736,1743,1748,1755,1763,1771,1779,1784,1792,1801,1806,1811,1817,1823,1829,1836,1844,1850,1856,1863,1870,1877,1883,1886,1893,1899,1905,1912,1919,1926,1933,1941,1946,1953,1961,1967,1975,1981,1988,1997,2005,2011,2019,2027,2035,2041,2047,2051,2057,2064,2070,2076,2082,2087,2096,2102,2105,2110,2117,2122,2128,2132,2139,2144,2150,2155,2159,2163,2167,2172,2178,2183,2190,2195,2200,2206,2211,2220,2226,2230,2234,2239,2244,2250,2256,2264,2268,2273,2278,2283,2289,2296,2301,2307,2313,2316,2321,2326,2334,2341,2347,2352,2358,2366,2374,2381,2386,2393,2400,2407,2412,2418,2426,2433,2438,2445,2451,2459,2467,2474,2482,2489,2497,2503,2510,2518,2522,2530,2536,2540,2546,2553,2558,2566,2572,2579,2586,2591,2598,2604,2611,2619,2624,2631,2638,2645,2649,2656,2663,2670,2676,2682,2690,2697,2706,2713,2720,2726,2732],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},409,21.2081,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",21.92,22.308,21.495,-0.24,-1.1,30453.823727,431,21.7372,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",22.03,22.17,21.76,21.85,-0.2091,-0.95,21354.103363,392,21.8781,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",22.5,22.53,22,22.0591,-0.4409,-1.96,34785.898972,491,22.2008,{"date":220,"open":221,"high":222,"low":210,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",22.81,23.02,-0.4,-1.75,23195.2493,340,22.6683,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":192,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",22.96,23.0178,22.75,22.9,-1.04,87589.60754,321,22.8302,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",23.1,23.41,22.76,23.14,-0.0598,-0.26,35388.880548,404,23.0131,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",23.5,23.15,23.1998,-0.1209,-0.52,23338.943788,272,23.2907,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":195,"vwap":267},"2026-09-24",23.86,23.1901,23.3207,-0.7292,-3.03,43401.530615,23.3721,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",25.27,23.93,24.0499,-1.0001,-3.99,41208.154343,477,24.292,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",25.2,24.82,25.05,0.19,0.76,12743.530631,281,25.0452,{"date":289,"open":290,"high":282,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",24.7,24.86,-0.01,-0.04,26309.937154,329,24.8485,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",25.53,25.58,24.67,24.87,-0.28,-1.11,23017.790435,319,25.0289,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":236,"vwap":316},"2026-09-17",24.42,25.38,25.15,0.83,3.41,16472.955789,24.9658,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",24.66,24.14,24.32,-0.18,-0.73,25811.975251,364,24.3763,{"date":328,"open":329,"high":330,"low":320,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",25.24,25.3215,24.5,-0.62,-2.47,57505.535621,649,24.4388,{"date":338,"open":291,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",25.4912,24.7417,25.12,0.3518,1.42,36246.793774,429,25.2572,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",25.01,25.065,24.73,24.7682,0.0682,0.28,23894.383207,370,24.8649,{"date":359,"open":360,"high":360,"low":361,"close":290,"change":73,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",25.18,24.43,-2.02,70056.705029,917,24.6846,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":175,"volume":373,"transactions":374,"vwap":375},"2026-09-09",24.98,25.4,24.8101,25.21,0.25,51964.321218,423,25.1214,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",24.88,25.1099,24.62,24.96,0.1,0.4,43614.23776,532,24.9763,{"date":388,"open":389,"high":390,"low":391,"close":291,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",24.81,24.8899,24.45,0.27,1.1,20580.171442,251,24.6772,{"date":398,"open":302,"high":302,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",24.53,24.59,-0.23,-0.93,10288.365461,288,24.659,{"date":407,"open":331,"high":408,"low":409,"close":281,"change":392,"percent_change":393,"volume":410,"transactions":411,"vwap":412},"2026-09-02",25.145,24.3501,12550.917477,289,24.6359,{"date":414,"open":331,"high":415,"low":331,"close":416,"change":417,"percent_change":303,"volume":418,"transactions":419,"vwap":420},"2026-09-01",24.89,24.55,-0.07,28720.61163,337,24.6605,{"date":422,"open":423,"high":423,"low":424,"close":380,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",25.19,24.57,-0.6264,-2.48,95156.14535,553,24.7638,{"date":431,"open":432,"high":433,"low":312,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",25.78,25.81,25.2464,-0.6336,-2.45,27093.336165,358,25.503,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":23,"volume":445,"transactions":446,"vwap":447},"2026-08-27",26.32,25.88,-0.45,53541.504925,332,26.024,{"date":449,"open":450,"high":25,"low":451,"close":452,"change":453,"percent_change":224,"volume":454,"transactions":455,"vwap":456},"2026-08-26",26.56,26.29,26.33,-0.47,23184.89951,417,26.503,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":122,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",26.11,26.8,3.47,57049.93767,699,26.4805,{"date":466,"open":299,"high":467,"low":468,"close":469,"change":152,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",26.05,25.03,25.9,0.15,25606.394413,349,25.6695,{"date":475,"open":476,"high":459,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",25.66,25.86,-0.09,-0.35,137139.552674,391,25.835,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":304,"volume":490,"transactions":491,"vwap":492},"2026-08-20",25.97,26.17,25.725,25.95,-0.29,19423.236163,320,25.9163,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":152,"percent_change":470,"volume":498,"transactions":499,"vwap":500},"2026-08-19",25.74,26.39,26.24,24828.774439,339,26.0309,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",25.67,26.2,25.3401,0.37,1.43,196510.718729,312,26.1106,{"date":512,"open":513,"high":443,"low":349,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",25.46,25.83,0.5564,2.2,26753.660764,373,25.6395,{"date":521,"open":522,"high":522,"low":302,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",25.36,25.2736,0.028,0.11,18674.596812,314,25.096,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":323,"volume":535,"transactions":404,"vwap":536},"2026-08-13",25.39,25.665,25.2456,-0.1844,14352.679445,25.5192,{"date":538,"open":522,"high":539,"low":468,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":206,"vwap":544},"2026-08-12",25.5,25.43,0.52,2.09,23625.049275,25.383,{"date":546,"open":381,"high":341,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",24.65,24.91,0.2,0.81,25773.994272,397,24.8598,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",25.1,24.61,24.71,-0.7,-2.75,22071.957177,366,24.7706,{"date":565,"open":566,"high":487,"low":556,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",25.32,25.41,0.32,1.28,37200.763191,378,25.3244,{"date":574,"open":282,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",25.09,24.7501,0.43,1.74,28185.048395,395,24.8915,{"date":583,"open":584,"high":319,"low":585,"close":319,"change":586,"percent_change":587,"volume":588,"transactions":446,"vwap":589},"2026-08-05",24.22,24.05,0.79,3.31,18041.221456,24.306,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":383,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",23.72,24.058,23.4501,23.87,1.7,18594.290422,346,23.6785,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",23.6,23.69,23.1301,23.47,-0.03,-0.13,23977.99124,286,23.4188,{"date":612,"open":613,"high":613,"low":614,"close":251,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",24.24,23.095,-0.27,-1.14,20131.248625,270,23.3521,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",23.05,23.77,0.54,2.32,24163.528899,371,23.3656,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",23.42,23.57,23.07,23.23,0.09,0.39,15611.199555,276,23.3004,{"date":641,"open":642,"high":642,"low":643,"close":243,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",23.84,23.09,-0.55,-2.32,25956.674885,327,23.2668,{"date":650,"open":651,"high":652,"low":653,"close":603,"change":470,"percent_change":654,"volume":655,"transactions":609,"vwap":656},"2026-07-27",23.8,24.095,23.55,0.64,15459.467647,23.8195,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",24.04,23.4005,23.54,-0.5,-2.08,51634.271774,454,23.6945,{"date":668,"open":669,"high":669,"low":670,"close":659,"change":607,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",24.38,23.7572,-0.54,22063.363161,334,23.9939,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",24.56,24,24.17,-0.32,-1.31,37280.508592,398,24.2547,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":506,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",24.31,24.49,23.775,1.53,39304.558013,530,24.1269,{"date":695,"open":669,"high":416,"low":696,"close":697,"change":292,"percent_change":293,"volume":698,"transactions":699,"vwap":700},"2026-07-20",23.78,24.12,163477.061059,909,24.1137,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",24.19,24.7299,23.915,24.13,-0.14,-0.58,73108.220516,736,24.3354,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",25.29,25.42,24.1,24.27,0.7268,3.09,180629.565752,1655,24.6735,{"date":724,"open":725,"high":595,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",23.83,23.31,23.5432,-0.186,-0.78,35820.901989,493,23.8983,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":236,"vwap":741},"2026-07-14",22.93,23.95,23.7292,0.4992,2.15,26982.273538,23.4601,{"date":743,"open":744,"high":744,"low":745,"close":634,"change":746,"percent_change":362,"volume":747,"transactions":748,"vwap":749},"2026-07-13",23.89,22.87,-0.48,32187.774752,388,23.0699,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",24.2,23.11,23.71,-0.41,-1.7,28100,{"date":759,"open":661,"high":703,"low":760,"close":697,"change":284,"percent_change":761,"volume":762,"transactions":9,"vwap":697},"2026-07-09",23.36,3.25,50200,{"date":764,"open":765,"high":766,"low":232,"close":760,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-07-08",22.94,23.64,0.3,1.3,18400,{"date":771,"open":772,"high":773,"low":200,"close":774,"change":283,"percent_change":313,"volume":775,"transactions":9,"vwap":774},"2026-07-07",22.86,23.237,23.059999,22500,{"date":777,"open":778,"high":778,"low":779,"close":745,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":745},"2026-07-06",23.82,21.385,-0.36,-1.55,130800,{"date":784,"open":785,"high":634,"low":786,"close":634,"change":52,"percent_change":739,"volume":787,"transactions":9,"vwap":634},"2026-07-02",22.7,22.455,27700,{"date":789,"open":271,"high":271,"low":790,"close":790,"change":681,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-01",22.74,-5.45,45500,{"date":794,"open":795,"high":423,"low":678,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",24.68,24.049999,-0.63,-2.55,47900,{"date":801,"open":802,"high":290,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-29",23.98,23.785,0.98,4.14,127700,{"date":808,"open":809,"high":651,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",22.54,22.27,23.7,1.03,4.54,47100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",22.049999,23,22.67,0.948,4.36,56500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",21.65,22.4,21.62,21.722,0.252,1.17,55100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",21.01,21.64,21,21.47,0.12,0.56,22000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",21.030001,21.72,20.92,21.35,1.26,6.27,45200,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",20.15,19.43,20.09,0.262,1.32,15700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":829,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-17",19.7,20.169,19.58,19.828,1.29,6300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",19.24,19.625,19.11,19.576,0.286,1.48,9800,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":775,"transactions":9,"vwap":878},"2026-06-15",20.41,19.29,-0.87,-4.32,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",19.85,20.28,19.55,20.16,0.41,2.08,13700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",19,19.78,18.9,19.75,0.507,2.63,23500,{"date":900,"open":901,"high":883,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",19.46,19.14,19.243,-0.267,-1.37,23300,{"date":908,"open":868,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",19.699,18.904,19.51,0.31,1.61,19600,{"date":916,"open":885,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",19.76,19.19,19.2,-0.497,-2.52,30900,{"date":924,"open":925,"high":926,"low":853,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",20.46,20.565,19.697,-1.142,-5.48,38500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",20.71,21.2,20.69,20.839,0.209,1.01,20000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",20.9,20.12,20.63,-0.545,-2.57,51400,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",21.93,21.035,21.175,-0.765,-3.49,33400,{"date":957,"open":189,"high":200,"low":958,"close":959,"change":89,"percent_change":938,"volume":960,"transactions":9,"vwap":959},"2026-06-01",21.27,21.94,82000,{"date":962,"open":963,"high":964,"low":965,"close":844,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":844},"2026-05-29",21.52,21.81,21.19,0.26,1.21,35100,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":839,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",20.94,21.46,20.89,2.68,34300,{"date":977,"open":978,"high":979,"low":980,"close":942,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":942},"2026-05-27",20.8,21.21,20.695,-0.21,-0.99,20600,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":478,"volume":990,"transactions":9,"vwap":988},"2026-05-26",21.17,20.67,21.11,-0.02,43500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",20.75,21.16,20.55,21.13,0.679,3.32,38600,{"date":1001,"open":1002,"high":1003,"low":885,"close":1004,"change":38,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",20,20.5,20.451,2.92,17900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",19.07,20.11,19.871,0.606,3.15,28000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":681,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",19.61,19.79,18.92,19.265,-0.255,34100,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":444,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",20.42,19.27,19.52,-2.25,21100,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":215,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",20.19,19.781,19.97,-0.399,24400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",20.59,20.62,20.08,20.369,-0.211,-1.03,11600,{"date":1047,"open":1002,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",20.6,19.77,20.58,0.65,3.26,38000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":383,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",19.8,19.93,19.5,0.08,91000,{"date":1062,"open":1063,"high":1064,"low":883,"close":883,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":883},"2026-05-11",20.01,20.185,-0.33,-1.64,34700,{"date":1069,"open":1070,"high":1070,"low":1002,"close":1071,"change":607,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",20.38,20.18,-0.64,29400,{"date":1075,"open":978,"high":978,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",20.1,20.31,-0.39,-1.88,80600,{"date":1082,"open":1083,"high":1084,"low":852,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",20.51,20.7,0.369,1.81,30600,{"date":1089,"open":1090,"high":1039,"low":1091,"close":1092,"change":1093,"percent_change":383,"volume":1087,"transactions":9,"vwap":1092},"2026-05-05",20.25,20.101,20.331,0.081,{"date":1095,"open":1090,"high":1090,"low":1096,"close":1090,"change":838,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-05-04",19.964,0.6,28900,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-01",20.34,19.84,20.13,-0.06,-0.3,32400,{"date":1108,"open":1109,"high":1032,"low":1110,"close":1032,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1032},"2026-04-30",19.59,19.285,0.92,4.77,23200,{"date":1115,"open":1116,"high":885,"low":1117,"close":1026,"change":1105,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1026},"2026-04-29",19.47,19.1,-1.53,30200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1104,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",19.6,19.858,19.34,19.57,-0.31,40800,{"date":1129,"open":1130,"high":1131,"low":885,"close":1132,"change":780,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",20.26,20.48,19.63,-1.8,63800,{"date":1136,"open":1137,"high":877,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",20.33,19.795,19.99,-0.12,-0.6,96600,{"date":1144,"open":1145,"high":1137,"low":1102,"close":1010,"change":549,"percent_change":175,"volume":1146,"transactions":9,"vwap":1010},"2026-04-23",19.92,77300,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":982,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",20.37,19.81,19.91,-0.2,132400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1010,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1010},"2026-04-21",21.049999,20.007,-0.61,-2.94,215000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",22.45,22.49,20.395,20.72,1.965,10.48,405200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",18.65,18.8,18.626,18.755,0.145,0.78,8700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-16",18.36,18.69,17.88,18.61,0.348,1.91,51200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":88,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",18.17,18.262,18,0.135,12400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",18.19,18.47,18.049999,18.127,0.178,0.99,20500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",17.71,17.986,17.615,17.949,0.289,1.64,8600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":192,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",17.8,17.58,17.66,-0.043,5400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":768,"volume":1226,"transactions":9,"vwap":1224},"2026-04-09",17.43,17.798,17.703,0.228,12200,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",17.69,17.37,17.475,0.165,0.95,5100,{"date":1236,"open":1217,"high":1217,"low":1237,"close":1238,"change":1239,"percent_change":681,"volume":865,"transactions":9,"vwap":1238},"2026-04-07",17.065001,17.31,-0.229,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",17.19,17.7,17.539,0.309,1.79,5300,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":865,"transactions":9,"vwap":1252},"2026-04-02",16.86,17.353,17.23,-0.159,-0.91,{"date":1256,"open":1257,"high":1243,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",17.45,17.325,17.389,0.489,2.89,8000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",16.08,16.98,16.9,0.96,6.02,7900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":245,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",16.21,16.41,15.845,15.94,-1.6,6600,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",16.62,16.2,-0.38,-2.29,7700,{"date":1287,"open":1288,"high":1266,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",16.68,16.58,-0.266,-1.58,2400,{"date":1294,"open":1282,"high":1295,"low":1282,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",17.059999,16.846,0.696,4.31,4000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":856,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",15.938,16.18,15.93,16.15,0.21,4400,{"date":1309,"open":1310,"high":1311,"low":1276,"close":1276,"change":245,"percent_change":1277,"volume":1312,"transactions":9,"vwap":1276},"2026-03-23",16.22,16.44,17200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1282,"change":615,"percent_change":1066,"volume":1318,"transactions":9,"vwap":1282},"2026-03-20",16.54,16.6,16,13800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":82,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-19",16.355,16.559,16.29,16.47,0.86,6700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1326,"transactions":9,"vwap":1331},"2026-03-18",16.575,16.605,16.33,-0.441,-2.63,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":559,"volume":1339,"transactions":9,"vwap":1337},"2026-03-17",16.94,16.771,-0.119,9500,{"date":1341,"open":1281,"high":1342,"low":1281,"close":1343,"change":855,"percent_change":1344,"volume":1178,"transactions":9,"vwap":1343},"2026-03-16",17.21,16.89,1.58,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",17.18,17.29,16.49,16.628,-0.402,-2.36,12500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":223,"percent_change":1284,"volume":1360,"transactions":9,"vwap":1359},"2026-03-12",17.11,17.199,16.81,17.030001,8100,{"date":1362,"open":1215,"high":1215,"low":1363,"close":1222,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1222},"2026-03-11",17.36,-0.398,-2.23,19700,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":804,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",17.705,18.034,17.828,0.173,17000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":769,"transactions":9,"vwap":1379},"2026-03-09",16.66,17.74,16.64,17.655,1.385,8.51,{"date":1383,"open":1349,"high":1349,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",16.262,16.27,-0.202,-1.23,7500,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-05",17.17,16.34,16.472,-0.898,-5.17,19500,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1230,"change":568,"percent_change":1401,"volume":1360,"transactions":9,"vwap":1230},"2026-03-04",17.12,17.5,1.88,{"date":1403,"open":1404,"high":1404,"low":1376,"close":1405,"change":1140,"percent_change":559,"volume":1406,"transactions":9,"vwap":1405},"2026-03-03",17.34,17.049999,6800,{"date":1408,"open":1315,"high":1409,"low":1315,"close":1391,"change":1410,"percent_change":1097,"volume":1411,"transactions":9,"vwap":1391},"2026-03-02",17.32,0.103,12900,{"date":1413,"open":1359,"high":1342,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",16.72,17.066999,-0.343,-1.97,16600,{"date":1420,"open":1409,"high":1421,"low":1422,"close":1423,"change":680,"percent_change":1133,"volume":1424,"transactions":9,"vwap":1423},"2026-02-26",17.46,16.895,17.41,17400,{"date":1426,"open":1400,"high":1427,"low":1400,"close":1428,"change":372,"percent_change":507,"volume":1429,"transactions":9,"vwap":1428},"2026-02-25",17.86,17.73,10500,{"date":1431,"open":1432,"high":1400,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-24",17.26,17.25,17.48,0.452,2.65,8900,{"date":1439,"open":1440,"high":1432,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-23",17.1,16.8,17.028,-0.112,-0.65,18500,{"date":1447,"open":1448,"high":1222,"low":1440,"close":1449,"change":1450,"percent_change":204,"volume":1318,"transactions":9,"vwap":1449},"2026-02-20",17.3,17.14,-0.165,{"date":1452,"open":1453,"high":1222,"low":1454,"close":1455,"change":1456,"percent_change":1059,"volume":1457,"transactions":9,"vwap":1455},"2026-02-19",17.2,16.97,17.305,0.013,14100,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-18",16.91,17.68,17.292,0.387,2.29,14400,{"date":1467,"open":1441,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-17",17.027,16.589,16.905,0.975,6.12,12800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1304,"change":1479,"percent_change":304,"volume":1480,"transactions":9,"vwap":1304},"2026-02-13",16.17,16.312,15.876,-0.178,8400,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",16.67,16.024,16.108,-0.562,-3.37,8800,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1483,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1483},"2026-02-11",16.79,16.39,0.03,0.18,5500,{"date":1497,"open":1288,"high":1498,"low":1378,"close":1378,"change":1499,"percent_change":1141,"volume":1500,"transactions":9,"vwap":1378},"2026-02-10",16.78,-0.1,6100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-09",16.5,16.87,16.3,16.74,0.23,1.39,12100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-06",15.971,16.63,15.97,16.51,0.875,5.6,11100,{"date":1520,"open":1317,"high":1476,"low":26,"close":26,"change":1521,"percent_change":1522,"volume":1073,"transactions":9,"vwap":26},"2026-02-05",-0.605,-3.73,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":797,"percent_change":1522,"volume":1528,"transactions":9,"vwap":1527},"2026-02-04",16.52,16.145,16.24,16100,{"date":1530,"open":1449,"high":1433,"low":1531,"close":1504,"change":1105,"percent_change":224,"volume":1509,"transactions":9,"vwap":1504},"2026-02-03",16.591,{"date":1533,"open":1534,"high":1453,"low":1267,"close":1391,"change":45,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1391},"2026-02-02",17,2.88,25800,{"date":1538,"open":1238,"high":1238,"low":1539,"close":1539,"change":1540,"percent_change":426,"volume":1541,"transactions":9,"vwap":1539},"2026-01-30",16.69,-0.424,16400,{"date":1543,"open":1544,"high":1252,"low":1534,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-29",17.16,17.114,0.072,0.42,10800,{"date":1550,"open":1400,"high":1400,"low":1359,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-28",17.042,-0.418,-2.39,19100,{"date":1556,"open":1557,"high":1557,"low":1448,"close":1421,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1421},"2026-01-27",17.6,0.05,0.29,26500,{"date":1562,"open":1563,"high":1563,"low":1409,"close":1423,"change":255,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1423},"2026-01-26",17.79,-2.9,11900,{"date":1567,"open":1568,"high":1569,"low":1557,"close":1570,"change":1571,"percent_change":1158,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",17.76,17.96,17.93,-0.11,16900,{"date":1574,"open":1575,"high":1190,"low":1575,"close":1576,"change":839,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",17.44,18.040001,3.2,29900,{"date":1580,"open":1581,"high":1582,"low":1432,"close":1434,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1434},"2026-01-21",17.33,17.57,0.01,0.06,13900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-20",17.28,17.65,17.042999,17.47,0.185,1.07,25900,{"date":1596,"open":1400,"high":1400,"low":1242,"close":1597,"change":152,"percent_change":1507,"volume":1598,"transactions":9,"vwap":1597},"2026-01-16",17.285,18100,{"date":1600,"open":1601,"high":1400,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-15",17.35,17.245,-0.227,-1.3,24700,{"date":1607,"open":1608,"high":1609,"low":1544,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",17.38,17.494,17.472,0.339,1.98,18900,{"date":1615,"open":1544,"high":1252,"low":1616,"close":1617,"change":1618,"percent_change":444,"volume":1619,"transactions":9,"vwap":1617},"2026-01-13",16.95,17.133,-0.077,14200,{"date":1621,"open":1622,"high":1342,"low":1623,"close":1342,"change":293,"percent_change":401,"volume":1624,"transactions":9,"vwap":1342},"2026-01-12",17.09,16.975,19800,{"date":1626,"open":1427,"high":1427,"low":1453,"close":1433,"change":662,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1433},"2026-01-09",-2.82,38800,{"date":1630,"open":1631,"high":1632,"low":1400,"close":1633,"change":401,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-08",18.059999,18.185,17.75,-1.28,62000,{"date":1637,"open":1432,"high":1638,"low":1242,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-07",17.98,0.89,5.21,35300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1622,"change":1647,"percent_change":175,"volume":1366,"transactions":9,"vwap":1622},"2026-01-06",17.42,17.49,16.978,0.17,{"date":1649,"open":1448,"high":1650,"low":1651,"close":1652,"change":303,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",17.4,16.82,16.92,-1.63,49800,{"date":1656,"open":1657,"high":1657,"low":1343,"close":1453,"change":1493,"percent_change":1647,"volume":1658,"transactions":9,"vwap":1453},"2026-01-02",17.59,39400,{"date":1660,"open":1440,"high":1423,"low":1661,"close":1391,"change":1662,"percent_change":887,"volume":1663,"transactions":9,"vwap":1391},"2025-12-31",17.032,0.07,15800,{"date":1665,"open":1423,"high":1575,"low":1295,"close":1440,"change":489,"percent_change":1666,"volume":1509,"transactions":9,"vwap":1440},"2025-12-30",-1.67,{"date":1668,"open":1222,"high":1575,"low":1409,"close":1669,"change":989,"percent_change":1571,"volume":1670,"transactions":9,"vwap":1669},"2025-12-29",17.39,14300,{"date":1672,"open":1568,"high":1568,"low":1650,"close":1423,"change":1065,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1423},"2025-12-26",-1.86,18700,{"date":1676,"open":1192,"high":1192,"low":1677,"close":1377,"change":1583,"percent_change":1584,"volume":1678,"transactions":9,"vwap":1377},"2025-12-24",17.63,7000,{"date":1680,"open":1400,"high":1681,"low":1400,"close":1428,"change":354,"percent_change":1682,"volume":1113,"transactions":9,"vwap":1428},"2025-12-23",17.91,1.6,{"date":1684,"open":1582,"high":1206,"low":1685,"close":1257,"change":1686,"percent_change":1687,"volume":939,"transactions":9,"vwap":1257},"2025-12-22",17.335,-1.16,-6.23,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1184,"change":1693,"percent_change":1694,"volume":1318,"transactions":9,"vwap":1184},"2025-12-19",18.49,18.75,18.46,0.36,1.97,{"date":1696,"open":1172,"high":1697,"low":1698,"close":1698,"change":1479,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-18",18.705,18.25,-0.97,17100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-17",19.71,18.4,18.428,-1.132,-5.79,26300,{"date":1710,"open":1711,"high":1102,"low":1711,"close":1712,"change":1693,"percent_change":1401,"volume":1713,"transactions":9,"vwap":1712},"2025-12-16",19.37,19.56,10900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":919,"change":1158,"percent_change":1718,"volume":1045,"transactions":9,"vwap":919},"2025-12-15",19.82,19.030001,-3.08,{"date":1720,"open":1122,"high":1721,"low":1122,"close":1150,"change":1193,"percent_change":1722,"volume":1226,"transactions":9,"vwap":1150},"2025-12-12",19.912,0.69,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":636,"volume":1278,"transactions":9,"vwap":1727},"2025-12-11",19.49,19.9,19.675,0.076,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":864,"volume":1735,"transactions":9,"vwap":1732},"2025-12-10",19.48,19.599,19.32,0.249,3600,{"date":1737,"open":862,"high":1122,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-09",19.25,19.35,-0.15,-0.77,8300,{"date":1744,"open":901,"high":862,"low":1745,"close":1058,"change":1746,"percent_change":1747,"volume":1388,"transactions":9,"vwap":1058},"2025-12-08",19.23,0.33,1.72,{"date":1749,"open":1750,"high":1751,"low":1691,"close":1752,"change":1753,"percent_change":1754,"volume":1045,"transactions":9,"vwap":1752},"2025-12-05",18.81,19.21,19.17,0.224,1.18,{"date":1756,"open":1757,"high":1009,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-04",18.64,18.43,18.946,0.616,3.36,14500,{"date":1764,"open":1765,"high":1766,"low":1190,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-03",18.26,18.42,18.33,0.316,1.75,9600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-02",18.752,18.01,18.014,-0.532,-2.87,5800,{"date":1780,"open":1117,"high":1117,"low":1781,"close":1782,"change":559,"percent_change":1783,"volume":1495,"transactions":9,"vwap":1782},"2025-12-01",18.539,18.546,-3.64,{"date":1785,"open":1786,"high":1124,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-28",19.08,19.0020008,19.246,0.798,4.33,3300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-26",18.38,18.475,18.133,18.448,0.393,2.18,3200,{"date":1802,"open":1229,"high":1803,"low":1217,"close":1804,"change":283,"percent_change":142,"volume":1805,"transactions":9,"vwap":1804},"2025-11-25",18.084999,18.055,4800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":587,"volume":889,"transactions":9,"vwap":1809},"2025-11-24",17.13,17.865,0.572,{"date":1812,"open":1622,"high":1813,"low":1250,"close":1814,"change":1815,"percent_change":1507,"volume":1816,"transactions":9,"vwap":1814},"2025-11-21",17.395,17.293,0.039,24200,{"date":1818,"open":1774,"high":1819,"low":1433,"close":1820,"change":1821,"percent_change":1822,"volume":1278,"transactions":9,"vwap":1820},"2025-11-20",18.313,17.254,-0.477,-2.69,{"date":1824,"open":1181,"high":1181,"low":1825,"close":1826,"change":1065,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-19",17.64,17.731,-1.83,11000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":401,"volume":1411,"transactions":9,"vwap":1834},"2025-11-18",17.84,18.168,17.56,18.061001,-0.041,{"date":1837,"open":1838,"high":1766,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",17.62,17.527,18.102,0.485,2.75,20800,{"date":1845,"open":1252,"high":1846,"low":1252,"close":1847,"change":1848,"percent_change":1849,"volume":1828,"transactions":9,"vwap":1847},"2025-11-14",17.975,17.617,-0.163,-0.92,{"date":1851,"open":1009,"high":1009,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-13",17.78,-1.061,-5.63,5600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1862,"volume":1480,"transactions":9,"vwap":1859},"2025-11-12",18.62,18.841,18.37,0.191,1.02,{"date":1864,"open":1865,"high":1691,"low":1866,"close":1172,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1172},"2025-11-11",18.28,18.175,0.429,2.35,9900,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1518,"transactions":9,"vwap":1874},"2025-11-10",17.95,18.57,18.221,0.831,4.78,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1669,"change":73,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1669},"2025-11-07",17.87,17.24,-2.85,14000,{"date":1884,"open":1192,"high":1192,"low":1582,"close":1885,"change":1104,"percent_change":1065,"volume":1541,"transactions":9,"vwap":1885},"2025-11-06",17.9,{"date":1887,"open":1888,"high":1889,"low":1872,"close":1569,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1569},"2025-11-05",18.6,18.945,-0.962,-5.08,15900,{"date":1894,"open":1858,"high":1895,"low":1858,"close":1896,"change":1897,"percent_change":1499,"volume":1898,"transactions":9,"vwap":1896},"2025-11-04",19.056999,18.922,-0.018,10400,{"date":1900,"open":1002,"high":1002,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":947,"transactions":9,"vwap":1902},"2025-11-03",18.91,18.94,-0.993,-4.98,{"date":1906,"open":1907,"high":1002,"low":1908,"close":1909,"change":1910,"percent_change":804,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",19.64,19.516,19.933,0.193,11700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1194,"transactions":9,"vwap":1916},"2025-10-30",20.17,20.21,19.74,-0.347,-1.73,{"date":1920,"open":877,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":857,"transactions":9,"vwap":1923},"2025-10-29",20.614,20.02,20.087,-0.168,-0.83,{"date":1927,"open":1928,"high":1101,"low":1929,"close":1930,"change":1931,"percent_change":636,"volume":1932,"transactions":9,"vwap":1930},"2025-10-28",20.213,19.86,20.255,0.079,9700,{"date":1934,"open":852,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-27",20.57,19.87,20.176,0.321,1.62,33100,{"date":1942,"open":1943,"high":1101,"low":1056,"close":1944,"change":1945,"percent_change":516,"volume":1882,"transactions":9,"vwap":1944},"2025-10-24",20.059999,19.855,0.428,{"date":1947,"open":1948,"high":1027,"low":1752,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-23",19.18,19.427,0.149,0.77,16300,{"date":1954,"open":1955,"high":884,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-22",19.98,18.943,19.278,-0.733,-3.66,17700,{"date":1962,"open":1963,"high":1963,"low":1002,"close":1964,"change":1291,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-21",21.32,20.011,-7.32,21000,{"date":1968,"open":1969,"high":21,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-20",20.97,20.785,21.591,1.218,5.98,20200,{"date":1976,"open":1122,"high":1977,"low":1948,"close":1978,"change":1979,"percent_change":1980,"volume":1670,"transactions":9,"vwap":1978},"2025-10-17",20.377,20.373,0.499,2.51,{"date":1982,"open":1166,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":914,"transactions":9,"vwap":1985},"2025-10-16",20.73,19.702,19.874,-0.678,-3.3,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-15",20.61,20.76,20.22,20.552,0.426,2.12,16700,{"date":1998,"open":901,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-14",20.358,19.455,20.126,0.536,2.74,13100,{"date":2006,"open":2007,"high":2007,"low":2008,"close":1109,"change":2009,"percent_change":847,"volume":2010,"transactions":9,"vwap":1109},"2025-10-13",20.040001,19.39,0.244,26100,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-10",20.64,19.09,19.346,-1.292,-6.26,52000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":550,"volume":2026,"transactions":9,"vwap":2024},"2025-10-09",20.68,20.74,20.431,20.638,0.166,21600,{"date":2028,"open":1149,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-08",20.502,19.693,20.472,0.213,1.05,45600,{"date":2036,"open":1090,"high":2037,"low":1063,"close":2038,"change":2039,"percent_change":1051,"volume":2040,"transactions":9,"vwap":2038},"2025-10-07",20.27,20.259,0.131,25200,{"date":2042,"open":1063,"high":2043,"low":1002,"close":2044,"change":2045,"percent_change":1754,"volume":2046,"transactions":9,"vwap":2044},"2025-10-06",20.181,20.128,0.235,19400,{"date":2048,"open":883,"high":886,"low":1017,"close":2049,"change":2009,"percent_change":2050,"volume":898,"transactions":9,"vwap":2049},"2025-10-03",19.893,1.24,{"date":2052,"open":1116,"high":2053,"low":919,"close":2054,"change":2055,"percent_change":2056,"volume":840,"transactions":9,"vwap":2054},"2025-10-02",20.0049992,19.649,0.219,1.13,{"date":2058,"open":2059,"high":1725,"low":2060,"close":853,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":853},"2025-10-01",19.16,18.93,0.451,2.38,26900,{"date":2065,"open":1691,"high":918,"low":1691,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-30",18.979,-0.131,-0.69,10700,{"date":2071,"open":2072,"high":870,"low":2073,"close":870,"change":2074,"percent_change":2075,"volume":914,"transactions":9,"vwap":870},"2025-09-29",18.98,18.54,0.665,3.61,{"date":2077,"open":1774,"high":2078,"low":1774,"close":2079,"change":2080,"percent_change":2081,"volume":1424,"transactions":9,"vwap":2079},"2025-09-26",18.479,18.445,0.301,1.66,{"date":2083,"open":1173,"high":1173,"low":2084,"close":2085,"change":1521,"percent_change":2086,"volume":1882,"transactions":9,"vwap":2085},"2025-09-25",18.1,18.144,-3.23,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-24",18.27,18.78,18.14,18.749,0.564,3.1,12600,{"date":2097,"open":1582,"high":2098,"low":1582,"close":1632,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1632},"2025-09-23",18.5,0.605,3.44,86500,{"date":2103,"open":1838,"high":1838,"low":2104,"close":1216,"change":152,"percent_change":1507,"volume":1360,"transactions":9,"vwap":1216},"2025-09-22",17.246,{"date":2106,"open":1461,"high":2107,"low":1685,"close":2108,"change":1558,"percent_change":1559,"volume":2109,"transactions":9,"vwap":2108},"2025-09-19",17.81,17.54,8500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":1645,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1645},"2025-09-18",17.02,17.574,0.62,3.68,9400,{"date":2118,"open":1242,"high":1609,"low":1504,"close":1504,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1504},"2025-09-17",-0.569,-3.26,10600,{"date":2123,"open":1885,"high":1885,"low":1650,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-16",17.439,-0.221,-1.25,11300,{"date":2129,"open":1838,"high":2130,"low":2131,"close":1217,"change":1558,"percent_change":354,"volume":1388,"transactions":9,"vwap":1217},"2025-09-15",17.739,17.51,{"date":2133,"open":2134,"high":1206,"low":2135,"close":2134,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2134},"2025-09-12",17.61,17.55,-0.34,-1.89,15500,{"date":2140,"open":2141,"high":1192,"low":2141,"close":1872,"change":2142,"percent_change":568,"volume":2143,"transactions":9,"vwap":1872},"2025-09-11",17.72,0.057,9100,{"date":2145,"open":1704,"high":1704,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1565,"transactions":9,"vwap":2147},"2025-09-10",17.775,17.893,-0.323,-1.77,{"date":2151,"open":2152,"high":2153,"low":1409,"close":2153,"change":2154,"percent_change":897,"volume":1212,"transactions":9,"vwap":2153},"2025-09-09",17.637,18.216,0.466,{"date":2156,"open":1633,"high":1633,"low":2157,"close":1633,"change":838,"percent_change":2158,"volume":2138,"transactions":9,"vwap":1633},"2025-09-08",17.341,0.68,{"date":2160,"open":1650,"high":1677,"low":1650,"close":1677,"change":392,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1677},"2025-09-05",1.56,4700,{"date":2164,"open":1257,"high":2165,"low":1453,"close":1363,"change":1493,"percent_change":1647,"volume":2166,"transactions":9,"vwap":1363},"2025-09-04",17.457,13500,{"date":2168,"open":1230,"high":1428,"low":2169,"close":1581,"change":2170,"percent_change":966,"volume":2171,"transactions":9,"vwap":1581},"2025-09-03",17.279,0.045,12300,{"date":2173,"open":2174,"high":1677,"low":2175,"close":1597,"change":2176,"percent_change":847,"volume":2177,"transactions":9,"vwap":1597},"2025-09-02",16.76,16.701,0.215,13400,{"date":2179,"open":1557,"high":1557,"low":1652,"close":2180,"change":1821,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-29",17.07,-2.72,12000,{"date":2184,"open":2135,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1662,"volume":2189,"transactions":9,"vwap":2187},"2025-08-28",17.555,17.15,17.547,0.012,15300,{"date":2191,"open":2192,"high":1216,"low":1295,"close":2193,"change":2194,"percent_change":1261,"volume":1565,"transactions":9,"vwap":2193},"2025-08-27",17.165,17.535,0.492,{"date":2196,"open":1266,"high":1356,"low":2197,"close":1590,"change":2198,"percent_change":912,"volume":2199,"transactions":9,"vwap":1590},"2025-08-26",16.971,0.053,7300,{"date":2201,"open":1534,"high":2107,"low":1616,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-25",16.99,0.075,0.44,37100,{"date":2207,"open":1274,"high":2202,"low":2208,"close":2209,"change":2210,"percent_change":2115,"volume":1473,"transactions":9,"vwap":2209},"2025-08-22",16.36,16.915,0.601,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-21",15.82,16.377,15.8,16.314,0.541,3.43,11800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":1571,"volume":1045,"transactions":9,"vwap":2223},"2025-08-20",15.57,15.773,15.36,-0.017,{"date":2227,"open":1315,"high":1315,"low":2228,"close":2228,"change":2229,"percent_change":1783,"volume":1247,"transactions":9,"vwap":2228},"2025-08-19",15.79,-0.597,{"date":2231,"open":1385,"high":1525,"low":1385,"close":2232,"change":2233,"percent_change":812,"volume":1480,"transactions":9,"vwap":2232},"2025-08-18",16.387,0.167,{"date":2235,"open":2236,"high":1331,"low":2237,"close":1310,"change":2238,"percent_change":1126,"volume":1457,"transactions":9,"vwap":1310},"2025-08-15",16.181,15.84,-0.05,{"date":2240,"open":2241,"high":2241,"low":1265,"close":1385,"change":2242,"percent_change":2243,"volume":1770,"transactions":9,"vwap":1385},"2025-08-14",16.45,-0.091,-0.56,{"date":2245,"open":1476,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2158,"volume":2116,"transactions":9,"vwap":2248},"2025-08-13",16.53,16.122,16.361,0.111,{"date":2251,"open":1331,"high":1331,"low":2252,"close":2253,"change":2254,"percent_change":804,"volume":2255,"transactions":9,"vwap":2253},"2025-08-12",16.02,16.25,0.158,7200,{"date":2257,"open":2258,"high":1441,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-11",16.75,16.011999,16.091999,-0.585,-3.51,42800,{"date":2265,"open":1503,"high":2266,"low":2253,"close":2266,"change":2233,"percent_change":938,"volume":2267,"transactions":9,"vwap":2266},"2025-08-08",16.677,11200,{"date":2269,"open":2270,"high":2174,"low":2270,"close":1515,"change":283,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1515},"2025-08-07",16.37,1.16,15000,{"date":2274,"open":1281,"high":1281,"low":1317,"close":2275,"change":444,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-06",16.32,-2.68,16800,{"date":2279,"open":1453,"high":1453,"low":2280,"close":2281,"change":417,"percent_change":2282,"volume":1473,"transactions":9,"vwap":2281},"2025-08-05",16.567,16.77,-0.42,{"date":2284,"open":1515,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":2288,"volume":2121,"transactions":9,"vwap":2285},"2025-08-04",16.84,16.16,0.715,4.43,{"date":2290,"open":1282,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1996,"transactions":9,"vwap":2293},"2025-08-01",16.249,15.61,16.125,-0.615,-3.67,{"date":2297,"open":2298,"high":1460,"low":2299,"close":1506,"change":354,"percent_change":596,"volume":2300,"transactions":9,"vwap":1506},"2025-07-31",16.538,16.358,21300,{"date":2302,"open":2303,"high":2285,"low":2304,"close":2304,"change":2305,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",16.48,16.46,0,15400,{"date":2308,"open":1534,"high":2309,"low":1303,"close":2304,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2304},"2025-07-29",17.01,-0.645,-3.77,25100,{"date":2314,"open":1440,"high":2186,"low":1359,"close":2315,"change":1499,"percent_change":708,"volume":1892,"transactions":9,"vwap":2315},"2025-07-28",17.105,{"date":2317,"open":1601,"high":1423,"low":1336,"close":2318,"change":2319,"percent_change":372,"volume":2320,"transactions":9,"vwap":2318},"2025-07-25",17.205,0.043,11400,{"date":2322,"open":1440,"high":2323,"low":1441,"close":2324,"change":1938,"percent_change":1186,"volume":2325,"transactions":9,"vwap":2324},"2025-07-24",17.229,17.162,17500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1770,"transactions":9,"vwap":2331},"2025-07-23",16.362,16.843,16.26,16.841,0.333,2.02,{"date":2335,"open":1336,"high":1336,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-22",16.189,16.508,-0.431,-2.54,29600,{"date":2342,"open":2258,"high":2202,"low":2253,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-21",16.939,0.519,3.16,33500,{"date":2348,"open":2222,"high":1503,"low":2222,"close":2349,"change":1111,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-18",16.42,5.94,34500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":966,"percent_change":2357,"volume":2069,"transactions":9,"vwap":2355},"2025-07-17",15.28,15.5,15.27,1.71,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2361},"2025-07-16",14.92,15.24,14.7,0.456,3.08,10300,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-15",15.1,14.6,14.784,-0.292,-1.94,13600,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":606,"volume":2380,"transactions":9,"vwap":2378},"2025-07-14",15.11,15.05,15.076,-0.004,7400,{"date":2382,"open":2383,"high":2383,"low":2377,"close":2383,"change":2384,"percent_change":2385,"volume":1285,"transactions":9,"vwap":2383},"2025-07-11",15.08,0.019,0.13,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":245,"volume":1670,"transactions":9,"vwap":2391},"2025-07-10",14.96,15.12,14.95,15.061,-0.039,{"date":2394,"open":2395,"high":2376,"low":2396,"close":2368,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2368},"2025-07-09",14.79,14.666,0.495,3.39,14600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":112,"volume":1406,"transactions":9,"vwap":2405},"2025-07-08",14.5,14.63,14.41,14.605,-0.025,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2403,"change":283,"percent_change":856,"volume":2411,"transactions":9,"vwap":2403},"2025-07-07",14.74,14.402,20900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":524,"percent_change":283,"volume":2417,"transactions":9,"vwap":2416},"2025-07-03",14.69,14.37,14.44,4900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2380,"transactions":9,"vwap":2423},"2025-07-02",14.42,14.641,14.285,14.412,0.134,0.94,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1945,"percent_change":719,"volume":2432,"transactions":9,"vwap":2431},"2025-07-01",14.19,14.36,14.13,14.278,5200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2437,"change":192,"percent_change":756,"volume":1307,"transactions":9,"vwap":2437},"2025-06-30",13.93,14.04,13.85,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":293,"volume":2444,"transactions":9,"vwap":2442},"2025-06-27",14.2,14.21,14.09,-0.006,3000,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":112,"volume":1488,"transactions":9,"vwap":2449},"2025-06-26",14.29,13.96,14.096,-0.024,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-25",14.39,13.895,14.12,-0.114,-0.8,4100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1307,"transactions":9,"vwap":2464},"2025-06-24",13.92,14.284,13.855,14.234,0.814,6.07,{"date":2468,"open":2409,"high":2409,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-23",13.4,13.42,-1.843,-12.07,26700,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-20",15.31,14.86,15.263,0.169,1.12,13300,{"date":2483,"open":2484,"high":2376,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-18",14.525,15.094,0.85,5.97,21700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1141,"volume":2496,"transactions":9,"vwap":2494},"2025-06-17",14.28,14.9,14.22,14.244,-0.086,22200,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":887,"percent_change":2502,"volume":1326,"transactions":9,"vwap":2501},"2025-06-16",14.52,14.271,14.33,2.95,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2461,"change":2508,"percent_change":2509,"volume":1480,"transactions":9,"vwap":2461},"2025-06-13",14,14.02,13.841,-0.105,-0.75,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1647,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-12",13.9,14.14,13.84,14.025,1.23,2700,{"date":2519,"open":2506,"high":2441,"low":2520,"close":2463,"change":489,"percent_change":2521,"volume":1911,"transactions":9,"vwap":2463},"2025-06-11",13.8,-2.05,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":887,"volume":2529,"transactions":9,"vwap":2527},"2025-06-10",14.165,14.17,14.1,14.145,0.058,3700,{"date":2531,"open":2440,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":22,"volume":2199,"transactions":9,"vwap":2534},"2025-06-09",14.233,14.05,14.087,-0.053,{"date":2537,"open":2440,"high":2440,"low":2436,"close":2513,"change":2538,"percent_change":137,"volume":2539,"transactions":9,"vwap":2513},"2025-06-06",0.065,6400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":2545,"percent_change":2398,"volume":1735,"transactions":9,"vwap":2543},"2025-06-05",13.68,14.075,13.677,0.462,{"date":2547,"open":2548,"high":2435,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":1203,"transactions":9,"vwap":2550},"2025-06-04",13.87,13.51,13.613,-0.117,-0.85,{"date":2554,"open":2514,"high":2514,"low":2555,"close":2556,"change":2557,"percent_change":1246,"volume":1178,"transactions":9,"vwap":2556},"2025-06-03",13.48,13.73,0.241,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2365,"transactions":9,"vwap":2563},"2025-06-02",13.28,13.55,13.06,13.489,0.349,2.66,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1493,"percent_change":1507,"volume":2162,"transactions":9,"vwap":2571},"2025-05-30",13.016,13.362,13,13.14,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1177,"volume":857,"transactions":9,"vwap":2577},"2025-05-29",12.93,13.25,12.91,13.11,0.101,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2182,"transactions":9,"vwap":2583},"2025-05-28",13.27,12.89,13.0089998,-0.231,-1.74,{"date":2587,"open":2588,"high":2469,"low":2589,"close":2590,"change":1994,"percent_change":998,"volume":1700,"transactions":9,"vwap":2590},"2025-05-27",13.2,13.02,13.24,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":102,"volume":2597,"transactions":9,"vwap":2594},"2025-05-23",12.51,12.814,12.5,0.067,5000,{"date":2599,"open":2600,"high":2601,"low":2593,"close":2602,"change":2603,"percent_change":847,"volume":2004,"transactions":9,"vwap":2602},"2025-05-22",12.53,12.875,12.747,0.159,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2229,"percent_change":2610,"volume":1312,"transactions":9,"vwap":2609},"2025-05-21",13.18,13.26,12.391,12.588,-4.53,{"date":2612,"open":2570,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-20",13.46,12.77,13.185,0.275,2.13,22100,{"date":2620,"open":2621,"high":2576,"low":2621,"close":2576,"change":2622,"percent_change":2623,"volume":1678,"transactions":9,"vwap":2576},"2025-05-19",11.97,0.7,5.73,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-16",12,12.21,0.398,3.37,8200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":2636,"percent_change":1059,"volume":2637,"transactions":9,"vwap":2634},"2025-05-15",11.71,11.812,11.52,0.009,5700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2516,"volume":2458,"transactions":9,"vwap":2643},"2025-05-14",11.73,11.91,11.66,11.803,0.143,{"date":2646,"open":2647,"high":2642,"low":2648,"close":2642,"change":1583,"percent_change":635,"volume":2539,"transactions":9,"vwap":2642},"2025-05-13",11.59,11.37,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1232,"percent_change":2655,"volume":2517,"transactions":9,"vwap":2654},"2025-05-12",11.82,11.87,11.571,11.65,1.44,{"date":2657,"open":2658,"high":2654,"low":2659,"close":2660,"change":2661,"percent_change":393,"volume":2662,"transactions":9,"vwap":2660},"2025-05-09",11.595,11.47,11.485,0.125,3100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":607,"volume":2255,"transactions":9,"vwap":2668},"2025-05-08",11.31,11.407,11.16,11.36,-0.015,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2176,"percent_change":2675,"volume":1247,"transactions":9,"vwap":2674},"2025-05-07",11.4,11.185,11.375,1.93,{"date":2677,"open":2678,"high":2679,"low":178,"close":2667,"change":2680,"percent_change":2681,"volume":2444,"transactions":9,"vwap":2667},"2025-05-06",11.56,11.67,-0.565,-4.82,{"date":2683,"open":2684,"high":2685,"low":2654,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-05",11.8,11.821,11.725,-0.142,-1.2,4200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":1005,"volume":2696,"transactions":9,"vwap":2693},"2025-05-02",11.75,11.867,11.611,0.337,1200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-01",11.61,11.622,11.45,11.53,0.16,1.41,5900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2648,"change":2538,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2648},"2025-04-30",11.255,11.41,11.123,0.57,3800,{"date":2714,"open":2715,"high":2672,"low":2716,"close":2717,"change":1021,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-04-29",11.29,11.24,11.305,-2.21,1400,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2678,"change":2724,"percent_change":234,"volume":2725,"transactions":9,"vwap":2678},"2025-04-28",11.89,11.39,-0.121,2100,{"date":2727,"open":2728,"high":2728,"low":2699,"close":2729,"change":2730,"percent_change":2731,"volume":2689,"transactions":9,"vwap":2729},"2025-04-25",11.88,11.681,-0.223,-1.87,{"date":182,"open":2733,"high":2734,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":1800,"transactions":9,"vwap":2734},11.6,11.904,0.304,2.62]