[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STRN":3,"homepage-market-summary":29,"stock-historical-STRN":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"STRN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"SMART Trend 25 ETF","NYSE Arca",null,"SERVICES-ADVERTISING AGENCIES","Quincy, MA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.148,0.04062,"Irregular",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.45,27.295,27.5592,-0.1092,-0.4,3355.691408,29.08,19.65,15369.478335705178,82.7,605,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},1.08,21942,8008882.062262,1742.28,"2022-10-24",[182,185,194,205,215,226,235,244,253,264,274,284,294,304,313,322,332,342,352,363,372,383,392,401,410,420,429,439,448,457,464,473,482,492,500,510,519,528,538,547,557,565,573,583,591,599,609,619,628,638,647,658,668,677,687,696,705,713,724,733,742,751,762,770,778,785,792,801,810,819,827,835,843,851,858,867,874,882,890,896,905,913,919,926,933,941,948,957,962,970,977,983,989,997,1004,1010,1017,1026,1035,1044,1050,1058,1065,1074,1081,1087,1095,1103,1110,1117,1124,1130,1139,1147,1154,1161,1167,1175,1182,1189,1195,1203,1211,1220,1226,1233,1242,1250,1257,1264,1271,1279,1286,1294,1302,1310,1317,1323,1329,1337,1344,1351,1358,1364,1372,1380,1387,1393,1401,1408,1417,1425,1432,1438,1444,1450,1457,1463,1470,1478,1485,1489,1496,1502,1509,1515,1521,1528,1535,1541,1548,1556,1559,1564,1571,1575,1580,1587,1593,1598,1604,1610,1616,1620,1626,1631,1635,1639,1645,1652,1658,1664,1673,1679,1685,1692,1698,1703,1709,1713,1720,1727,1733,1737,1742,1748,1754,1760,1765,1771,1779,1786,1793,1800,1805,1809,1815,1823,1828,1834,1840,1848,1855,1862,1868,1874,1878,1884,1890,1897,1905,1911,1918,1923,1928,1934,1940,1945,1951,1955,1962,1967,1972,1979,1985,1990,1996,2001,2006,2011,2015,2019,2026,2030,2034,2038,2043,2047,2052,2059,2063,2069,2074,2078,2084,2090,2096,2098,2102,2109,2114,2120,2126,2132,2138,2143,2151,2157,2162,2167,2171,2176,2183,2187,2193,2201,2208,2214,2221,2226,2231,2235,2241,2247,2253,2258,2263,2268,2273,2280,2286,2292,2300,2303,2309,2315,2322,2329,2333,2337,2342,2346,2351,2355,2362,2365,2371,2377,2383,2389,2392,2397,2400,2407,2411,2415,2418,2422,2425,2429,2434,2441,2448,2453,2457,2461,2465,2468,2471,2475,2480,2484,2489,2493,2497,2500,2504,2507,2511,2515,2519,2523,2527,2531,2535,2541,2546,2549,2552,2558,2563,2567,2572,2578,2581],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},43,27.3314,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.52,27.67,0.1579,0.58,2714.806558,53,27.592,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",27.35,27.425,27.34,27.4013,0.1253,0.46,1903.1402,98,27.379,{"date":206,"open":207,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",27.215,27.02,27.276,0.3773,1.4,4746.5912,82,27.2178,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",26.56,26.9,26.5599,26.8987,0.4056,1.53,6206.8179,66,26.8296,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",26.625,26.4931,0.0434,0.16,1297.1389,44,26.5404,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.3676,26.4497,0.0264,0.1,6016.882881,49,26.3855,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":52,"volume":250,"transactions":251,"vwap":252},"2026-09-28",26.49,26.255,26.4233,-0.1763,5240.3289,50,26.4293,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",26.52,26.6,26.48,26.5996,0.2172,0.82,3638.4209,40,26.5223,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",26.235,26.39,26.3824,0.1019,0.39,950.829249,33,26.3,{"date":275,"open":273,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",26.335,26.17,26.2805,-0.3673,-1.38,2606.5299,56,26.2621,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",26.68,26.63,26.6478,-0.0083,-0.03,827.6879,39,26.6423,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":192,"vwap":303},"2026-09-21",26.66,26.74,26.5227,26.6561,0.2065,0.78,24646.3549,26.5883,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",26.36,26.4496,0.1621,0.62,613.4899,28,26.3693,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",26.1628,26.2875,0.4122,1.59,768.3166,48,26.2414,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":251,"vwap":331},"2026-09-16",26.15,26.2,25.8,25.8753,-0.139,-0.53,4256.5823,25.9931,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",25.89,26.05,26.0143,0.0729,0.28,2973.1483,52,25.9331,{"date":343,"open":344,"high":277,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",26.08,25.86,25.9414,-0.5314,-2.01,2686.4773,51,26.0218,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",26.505,26.585,26.45,26.4728,0.4415,1.7,4171.5316,108,26.5176,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":79,"volume":369,"transactions":370,"vwap":371},"2026-09-10",26.02,26.16,26.0313,-0.4975,2408.2686,41,26.0857,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",26.51,26.58,26.4571,26.5288,-0.0244,-0.09,2888.3214,37,26.5362,{"date":384,"open":385,"high":287,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",26.59,26.5532,0.3282,1.25,5821.441457,67,26.6104,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":183,"vwap":400},"2026-09-04",26.21,26.295,26.225,0.112,0.43,1696.5713,26.2458,{"date":402,"open":403,"high":404,"low":335,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":262,"vwap":409},"2026-09-03",26.0894,26.1599,26.113,0.1661,0.64,3389.9633,26.1034,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",25.7501,25.98,25.9469,0.1766,0.69,1935.6653,54,25.8569,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":251,"vwap":428},"2026-09-01",25.87,25.75,25.7703,-0.4129,-1.58,2289.7083,25.8049,{"date":430,"open":366,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",26.19,26.095,26.1832,-0.0479,-0.18,2085.182489,35,26.1694,{"date":440,"open":441,"high":385,"low":394,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",26.43,26.2311,-0.3526,-1.33,2987.166,62,26.3417,{"date":449,"open":450,"high":451,"low":257,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",26.485,26.5837,0.2126,0.81,1564.5279,47,26.5172,{"date":458,"open":366,"high":267,"low":366,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":370,"vwap":463},"2026-08-26",26.3711,0.1263,0.48,2231.5919,26.3436,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",26.33,26.2448,0.1328,0.51,8023.1069,90,26.3105,{"date":474,"open":475,"high":404,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":242,"vwap":481},"2026-08-24",26.09,26.07,26.112,-0.409,-1.54,2668.59,26.1266,{"date":483,"open":356,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",26.5595,26.38,26.521,0.2764,1.05,5862.3909,77,26.4652,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":350,"vwap":499},"2026-08-20",26.5793,26.2446,-0.2953,-1.11,3681.1069,26.4835,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",26.5,26.73,26.5399,-0.4403,-1.63,4928.2779,59,26.6496,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":455,"vwap":518},"2026-08-18",27.03,26.87,26.9802,-0.4527,-1.65,3417.416,26.9141,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":251,"vwap":527},"2026-08-17",27.565,27.32,27.4329,0.0818,0.3,1638.7049,27.4244,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":370,"vwap":537},"2026-08-14",27.3,27.36,27.27,27.3511,0.097,0.36,2192.9619,27.311,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":340,"vwap":546},"2026-08-13",27.05,27.3525,27.2541,0.3014,1.12,5709.1779,27.2686,{"date":548,"open":549,"high":540,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",27.0099,26.9346,26.9527,0.3743,1.41,20254.1599,128,27.028,{"date":558,"open":297,"high":559,"low":560,"close":561,"change":562,"percent_change":22,"volume":563,"transactions":508,"vwap":564},"2026-08-11",26.75,26.57,26.5784,-0.1064,55821.46922,26.5879,{"date":566,"open":217,"high":567,"low":217,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":251,"vwap":572},"2026-08-10",26.76,26.6848,0.2627,0.99,2051.1069,26.7201,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",26.29,26.6699,26.4221,0.005,0.02,4603.8859,68,26.4647,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":508,"vwap":590},"2026-08-06",27.2,26.4171,-0.6392,-2.36,5905.2099,26.7491,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":183,"vwap":598},"2026-08-05",27.5899,27.0563,-0.2127,-0.78,181537.6019,27.1727,{"date":600,"open":601,"high":196,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",26.89,26.79,27.269,0.7951,3,42374.6729,42,27.1617,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":455,"vwap":618},"2026-08-03",25.9105,26.55,25.81,26.4739,0.4189,1.61,1099.3329,26.2972,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":318,"volume":625,"transactions":626,"vwap":627},"2026-07-31",25.9737,26.18,26.055,0.4067,2011.7229,60,26.0973,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":192,"vwap":637},"2026-07-30",25.44,25.66,25.41,25.6483,0.9693,3.93,4367.1069,25.6033,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",25.2574,24.679,-0.8289,-3.25,31544.9466,116,24.9027,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",25.19,25.59,24.51,25.5079,-0.5622,-2.16,11543.0796,84,25.2787,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",26.1301,25.78,26.0701,-0.1563,-0.6,3877.1056,73,25.9437,{"date":669,"open":670,"high":560,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":272,"vwap":676},"2026-07-24",26.44,26.1606,26.2264,-0.4503,-1.69,1972.2536,26.4433,{"date":678,"open":679,"high":680,"low":287,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",26.895,26.975,26.6767,-0.3393,-1.26,6336.7106,75,26.7802,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":398,"volume":694,"transactions":340,"vwap":695},"2026-07-22",26.98,27.1,26.965,27.016,0.1159,2512.0796,27.0227,{"date":697,"open":698,"high":699,"low":560,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":666,"vwap":704},"2026-07-21",26.62,27.49,26.9001,0.7675,2.94,4532.6196,26.8478,{"date":706,"open":217,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":490,"vwap":712},"2026-07-20",26.5602,26.1326,0.0537,0.21,11974.6976,26.3351,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",25.93,26.4,25.72,26.0789,-0.1682,-0.64,7381.2006,81,26.0121,{"date":725,"open":502,"high":297,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",26.165,26.2471,-0.8196,-3.03,6513.3336,99,26.4654,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":390,"vwap":741},"2026-07-15",26.745,27.0667,26.545,-0.2907,-1.06,14070.5727,26.9452,{"date":743,"open":196,"high":744,"low":532,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",27.39,27.3574,0.548,2.04,4871.9326,63,27.3374,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",27.055,27.09,26.7314,26.8094,-0.7426,-2.7,3741.3526,58,26.8946,{"date":763,"open":764,"high":765,"low":18,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",27.57,27.585,27.552,-0.2,-0.72,1600,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",27.95,27.96,27.752,0.617,2.27,4800,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",27.01,27.135,0.14,0.52,16400,{"date":786,"open":787,"high":787,"low":256,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",27.26,26.995,-0.68,-2.46,58000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",27.78,27.949,27.66,27.675,0.551,2.03,12800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",27.7,28.11,26.935,27.124,-0.787,-2.82,27000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",28.195,28.235,27.84,27.911,-0.794,-2.77,22600,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",28.349,28.75,28.705,0.615,2.19,16600,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-06-29",27.55,28.09,27.518,0.903,3.32,7900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",26.99,27.31,27.187,-0.618,-2.22,24800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":301,"volume":850,"transactions":9,"vwap":848},"2026-06-25",28.01,28.059999,27.59,27.805,0.215,9600,{"date":852,"open":853,"high":854,"low":198,"close":847,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":847},"2026-06-24",27.535,27.85,-0.107,-0.39,17700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",27.56,27.89,27.51,27.697,-0.937,-3.27,11300,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":783,"volume":873,"transactions":9,"vwap":870},"2026-06-22",28.58,28.634,28.345,0.149,8100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":798,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",28.255,28.495,28.25,28.485,1.97,3400,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",28.23,28.47,27.934,-0.126,-0.45,18500,{"date":891,"open":892,"high":892,"low":846,"close":846,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":846},"2026-06-16",28.55,-0.27,-0.95,6900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",28.45,28.5,28.32,28.33,0.839,3.05,51200,{"date":906,"open":907,"high":847,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",27.33,27.18,27.491,0.327,1.2,1800,{"date":914,"open":267,"high":915,"low":267,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",27.164,0.936,3.57,12400,{"date":920,"open":218,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",27.049999,26.228,-0.708,-2.63,33000,{"date":927,"open":928,"high":928,"low":661,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",27.79,26.936,-0.385,-1.41,30800,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",27.465,27.6,27.321,0.101,0.37,2300,{"date":942,"open":311,"high":311,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",27.17,27.22,-1.431,-4.99,3100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",28.16,28.755,28.030001,28.651,-0.157,-0.54,8600,{"date":958,"open":24,"high":24,"low":869,"close":959,"change":960,"percent_change":782,"volume":961,"transactions":9,"vwap":959},"2026-06-03",28.808,0.041,6000,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",28.72,28.83,28.767,0.493,1.74,7800,{"date":971,"open":854,"high":972,"low":854,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",28.425,28.274,0.4,1.44,5800,{"date":978,"open":804,"high":804,"low":936,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",27.874,0.405,1.47,13900,{"date":984,"open":907,"high":829,"low":907,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",27.469,0.185,0.68,8700,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-27",27.07,27.284,27.059999,0.029,0.11,5600,{"date":998,"open":531,"high":999,"low":943,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",27.385,27.255,0.762,2.88,7700,{"date":1005,"open":255,"high":1006,"low":1007,"close":1008,"change":710,"percent_change":1009,"volume":912,"transactions":9,"vwap":1008},"2026-05-22",26.67,26.46,26.493,0.8,{"date":1011,"open":413,"high":1012,"low":413,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",26.31,26.283,0.553,2.15,4400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",25.53,25.82,25.5,25.73,0.361,1.42,10300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",25.22,25.58,24.935,25.369,-0.155,-0.61,7200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",25.4,25.54,25.38,25.524,-0.654,-2.5,2000,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1042,"volume":940,"transactions":9,"vwap":1048},"2026-05-15",26.14,26.32,26.178,-0.671,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":45,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",26.83,26.93,26.825,26.849,-0.056,8000,{"date":1059,"open":1047,"high":1060,"low":1047,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",26.91,26.905,0.632,2.41,9200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",26.13,26.28,25.62,26.273,-0.23,-0.87,31400,{"date":1075,"open":356,"high":297,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",26.415,26.503,0.353,1.35,17500,{"date":1082,"open":365,"high":324,"low":1083,"close":324,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":324},"2026-05-08",25.95,0.685,2.69,3500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",26.040001,25.35,25.465,-0.551,-2.12,9500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-05-06",25.64,26.016001,25.47,0.976,3.9,21700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1014,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",24.86,25.08,25.040001,2.26,3000,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":579,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",24.58,24.35,24.487,0.004,31100,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":461,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",24.59,24.46,24.483,0.118,4100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":873,"transactions":9,"vwap":1127},"2026-04-30",23.82,24.365,1.035,4.44,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-29",23.29,23.41,23.16,23.33,0.076,0.33,5000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-04-28",23.24,23.254,23.059999,-0.41,-1.73,6600,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":912,"transactions":9,"vwap":1151},"2026-04-27",23.83,23.58,23.664,-0.085,-0.36,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":940,"transactions":9,"vwap":1158},"2026-04-24",23.68,23.795,23.749,0.059,0.25,{"date":1162,"open":1156,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":453,"volume":881,"transactions":9,"vwap":1165},"2026-04-23",23.8,23.525,23.69,0.19,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-22",23.36,23.5,23.32,0.31,1.34,10800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",23.43,23.19,-0.364,-1.55,3300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":398,"volume":1109,"transactions":9,"vwap":1187},"2026-04-20",23.48,23.56,23.47,23.554,0.102,{"date":1190,"open":1191,"high":1186,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1174,"transactions":9,"vwap":1192},"2026-04-17",23.34,23.452,0.472,2.05,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-16",23.062,22.955,22.98,-0.106,-0.46,1900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-04-15",23.040001,23.086,22.99,-0.138,-0.59,1400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-14",23.135,23.23,23.08,23.224,0.291,1.27,2500,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1202,"transactions":9,"vwap":1223},"2026-04-13",22.64,22.933,0.165,0.72,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-10",22.84,22.768,0.049,0.22,4500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",22.52,22.73,22.51,22.719,0.258,1.15,4000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",22.33,22.53,22.461,1.036,4.84,63900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":783,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",21.07,21.425,21.059999,0.111,2600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":974,"volume":947,"transactions":9,"vwap":1262},"2026-04-06",21.3,21.39,21.25,21.314,0.085,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":769,"transactions":9,"vwap":1268},"2026-04-02",21.23,21.13,21.229,0.009,0.04,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-01",21.32,21.395,21.22,0.591,2.86,1700,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",20.43,20.629,0.789,3.98,500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-30",19.98,19.71,19.84,-0.636,-3.11,38400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1153,"volume":1301,"transactions":9,"vwap":1299},"2026-03-27",20.605,20.72,20.44,20.476,-0.074,5300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",20.951,21.01,20.55,-0.916,-4.27,77100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":947,"transactions":9,"vwap":1314},"2026-03-25",21.61,21.44,21.466,0.075,0.35,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":488,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",21.18,21.391,0.222,1100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1285,"transactions":9,"vwap":1326},"2026-03-23",21.57,21.169,0.239,1.14,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",21.42,20.92,20.93,-0.643,-2.98,4300,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-19",21.15,21.573,0.163,0.76,3200,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",21.79,21.41,-0.293,-1.35,94100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-17",21.643,21.703,0.152,0.71,400,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1278,"transactions":9,"vwap":1361},"2026-03-16",21.7,21.551,0.351,1.66,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-13",21.45,21.19,21.2,-0.01,-0.05,1500,{"date":1373,"open":1319,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",21.35,21.11,21.21,-0.586,-2.69,2100,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",21.855,21.796,-0.016,-0.07,700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":553,"volume":1241,"transactions":9,"vwap":1391},"2026-03-10",21.766,22.15,21.812,0.303,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",20.6,21.51,21.509,0.604,2.89,140200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":52,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-06",21.049999,21.27,20.905,-3.06,5500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",21.9,21.94,21.33,21.565,-0.529,-2.39,5100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":895,"transactions":9,"vwap":1422},"2026-03-04",22.08,22.18,22.030001,22.094,0.168,0.77,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1034,"transactions":9,"vwap":1429},"2026-03-03",22.059999,21.63,21.926,-0.781,-3.44,{"date":1433,"open":1434,"high":1435,"low":1222,"close":1435,"change":1436,"percent_change":1437,"volume":1343,"transactions":9,"vwap":1435},"2026-03-02",22.66,22.707,-0.143,-0.63,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",22.85,-0.202,-0.88,100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1202,"transactions":9,"vwap":1447},"2026-02-26",22.71,23.052,-0.176,-0.76,{"date":1451,"open":1452,"high":1171,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",23.11,23.228,0.338,1.48,6700,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":975,"volume":947,"transactions":9,"vwap":1461},"2026-02-24",22.665,22.96,22.89,0.324,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",22.93,22.566,-0.286,-1.25,1300,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-20",22.67,22.86,22.852,0.261,1.16,900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":125,"volume":940,"transactions":9,"vwap":1483},"2026-02-19",22.605,22.61,22.5,22.591,-0.131,{"date":1486,"open":1440,"high":1440,"low":1446,"close":1487,"change":1488,"percent_change":173,"volume":769,"transactions":9,"vwap":1487},"2026-02-18",22.722,0.224,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1278,"transactions":9,"vwap":1493},"2026-02-17",22.38,22.521,22.498,-0.042,-0.19,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":535,"volume":1343,"transactions":9,"vwap":1500},"2026-02-13",22.17,22.7,22.54,0.08,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-12",22.88,22.46,-0.508,-2.21,31700,{"date":1510,"open":1132,"high":1132,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":881,"transactions":9,"vwap":1512},"2026-02-11",22.815,22.968,0.348,1.54,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1153,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-10",22.79,22.62,-1.57,7500,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1199,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1199},"2026-02-09",22.65,23.113,0.23,1.01,2200,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1181,"transactions":9,"vwap":1532},"2026-02-06",22.44,22.77,22.75,0.84,3.83,{"date":1536,"open":1537,"high":1419,"low":1538,"close":1539,"change":1201,"percent_change":1540,"volume":1416,"transactions":9,"vwap":1539},"2026-02-05",21.98,21.71,21.91,-2.06,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1219,"transactions":9,"vwap":1545},"2026-02-04",22.48,22.484,22.37,-0.616,-2.68,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-03",23.65,22.78,22.986,-0.174,-0.75,2700,{"date":1557,"open":1461,"high":1178,"low":1461,"close":1134,"change":525,"percent_change":1558,"volume":1379,"transactions":9,"vwap":1134},"2026-02-02",1.31,{"date":1560,"open":1561,"high":1562,"low":1440,"close":1473,"change":664,"percent_change":1563,"volume":1043,"transactions":9,"vwap":1473},"2026-01-30",23.21,23.27,-2.56,{"date":1565,"open":1566,"high":1567,"low":1215,"close":1568,"change":1569,"percent_change":710,"volume":1570,"transactions":9,"vwap":1568},"2026-01-29",23.55,23.62,23.46,0.05,3800,{"date":1572,"open":1573,"high":1184,"low":1574,"close":1133,"change":1370,"percent_change":45,"volume":769,"transactions":9,"vwap":1133},"2026-01-28",23.44,23.355,{"date":1576,"open":1577,"high":1568,"low":1577,"close":1568,"change":1578,"percent_change":1579,"volume":1043,"transactions":9,"vwap":1568},"2026-01-27",23.31,0.297,1.28,{"date":1581,"open":1582,"high":1583,"low":1134,"close":1584,"change":1585,"percent_change":240,"volume":1586,"transactions":9,"vwap":1584},"2026-01-26",23.241,23.282,23.163,0.023,1200,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":664,"volume":1371,"transactions":9,"vwap":1591},"2026-01-23",23.25,23.09,23.14,-0.14,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1166,"percent_change":260,"volume":174,"transactions":9,"vwap":1597},"2026-01-22",23.35,23.252,23.28,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1590,"change":974,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1590},"2026-01-21",22.97,23.265,1.76,3600,{"date":1605,"open":1551,"high":1504,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-20",22.69,-0.414,-1.79,46000,{"date":1611,"open":1612,"high":1612,"low":1215,"close":1613,"change":1614,"percent_change":535,"volume":1615,"transactions":9,"vwap":1613},"2026-01-16",23.191,23.104,0.084,7000,{"date":1617,"open":1134,"high":1134,"low":1618,"close":1618,"change":1619,"percent_change":783,"volume":174,"transactions":9,"vwap":1618},"2026-01-15",23.02,0.12,{"date":1621,"open":1622,"high":1622,"low":1236,"close":1623,"change":1071,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",22.94,22.9,-0.99,3900,{"date":1627,"open":1590,"high":1628,"low":1629,"close":1628,"change":1270,"percent_change":1630,"volume":996,"transactions":9,"vwap":1628},"2026-01-13",23.13,23.063,0.17,{"date":1632,"open":1465,"high":1633,"low":1465,"close":1590,"change":995,"percent_change":461,"volume":1634,"transactions":9,"vwap":1590},"2026-01-12",23.1,8800,{"date":1636,"open":1460,"high":1199,"low":1460,"close":1199,"change":1637,"percent_change":1638,"volume":912,"transactions":9,"vwap":1199},"2026-01-09",0.15,0.66,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":105,"volume":1241,"transactions":9,"vwap":1642},"2026-01-08",22.82,22.83,22.76,-0.11,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1622,"change":1650,"percent_change":1651,"volume":1109,"transactions":9,"vwap":1622},"2026-01-07",22.92,23.049999,22.87,0.006,0.03,{"date":1653,"open":1654,"high":1655,"low":1472,"close":1655,"change":1656,"percent_change":1657,"volume":1016,"transactions":9,"vwap":1655},"2026-01-06",22.8,22.934,0.41,1.82,{"date":1659,"open":1660,"high":1222,"low":1661,"close":1662,"change":1663,"percent_change":1328,"volume":1278,"transactions":9,"vwap":1662},"2026-01-05",22.58,22.511,22.524,0.253,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-02",22.137,22.31,22.11,22.271,0.271,1.23,260700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1624,"volume":1202,"transactions":9,"vwap":1677},"2025-12-31",22.117,22.135,22,-0.219,{"date":1680,"open":1681,"high":1667,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":940,"transactions":9,"vwap":1682},"2025-12-30",22.25,22.219,-0.064,-0.29,{"date":1686,"open":1687,"high":1244,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1232,"transactions":9,"vwap":1689},"2025-12-29",22.22,22.155,22.283,-0.252,-1.12,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":156,"volume":1086,"transactions":9,"vwap":1696},"2025-12-26",22.56,22.515,22.535,-0.055,{"date":1699,"open":1543,"high":1700,"low":1543,"close":1700,"change":1701,"percent_change":469,"volume":1702,"transactions":9,"vwap":1700},"2025-12-24",22.59,0.114,800,{"date":1704,"open":1244,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":231,"volume":1086,"transactions":9,"vwap":1707},"2025-12-23",22.49,22.32,22.476,0.036,{"date":1710,"open":1711,"high":1530,"low":1667,"close":1530,"change":1712,"percent_change":1455,"volume":1336,"transactions":9,"vwap":1530},"2025-12-22",22.39,0.328,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":976,"transactions":9,"vwap":1717},"2025-12-19",21.65,22.14,22.112,0.512,2.37,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1625,"transactions":9,"vwap":1724},"2025-12-18",21.54,21.73,21.6,0.49,2.32,{"date":1728,"open":1729,"high":1729,"low":1375,"close":1375,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1375},"2025-12-17",21.56,-0.535,-2.47,627400,{"date":1734,"open":1715,"high":1715,"low":1735,"close":1735,"change":1736,"percent_change":71,"volume":174,"transactions":9,"vwap":1735},"2025-12-16",21.645,0.015,{"date":1738,"open":1739,"high":1346,"low":1740,"close":1428,"change":1369,"percent_change":1370,"volume":1741,"transactions":9,"vwap":1428},"2025-12-15",21.729,21.62,13500,{"date":1743,"open":1744,"high":1745,"low":1740,"close":1746,"change":768,"percent_change":1747,"volume":1123,"transactions":9,"vwap":1746},"2025-12-12",21.76,21.797,21.64,-3.22,{"date":1749,"open":1420,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1684,"volume":1753,"transactions":9,"vwap":1750},"2025-12-11",22.36,22.16,-0.066,6400,{"date":1755,"open":1751,"high":1245,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":956,"transactions":9,"vwap":1757},"2025-12-10",22.115,22.426,0.26,1.17,{"date":1761,"open":1421,"high":1681,"low":1421,"close":1762,"change":1763,"percent_change":301,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",22.166,0.171,4700,{"date":1766,"open":1419,"high":1419,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":976,"transactions":9,"vwap":1768},"2025-12-08",21.93,21.995,-0.008,-0.04,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-05",22.09,21.96,22.0030003,0.121,0.55,15300,{"date":1780,"open":1781,"high":1774,"low":1782,"close":1783,"change":71,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-04",21.8,21.78,21.882,0.32,21800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1391,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1391},"2025-12-03",21.66,21.833,0.18,0.83,597600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1777,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",21.829,21.59,21.632,0.119,6800,{"date":1801,"open":1428,"high":1428,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1278,"transactions":9,"vwap":1802},"2025-12-01",21.513,-0.193,-0.89,{"date":1806,"open":1428,"high":1538,"low":1428,"close":1807,"change":1166,"percent_change":1808,"volume":1371,"transactions":9,"vwap":1807},"2025-11-28",21.706,0.88,{"date":1810,"open":1811,"high":1729,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1123,"transactions":9,"vwap":1812},"2025-11-26",21.372,21.516,0.419,1.99,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1086,"transactions":9,"vwap":1820},"2025-11-25",20.88,21.1,20.79,21.097,0.192,0.92,{"date":1824,"open":1825,"high":1405,"low":1825,"close":1405,"change":1826,"percent_change":1827,"volume":1043,"transactions":9,"vwap":1405},"2025-11-24",20.52,0.865,4.32,{"date":1829,"open":1830,"high":1831,"low":25,"close":1832,"change":1833,"percent_change":388,"volume":1241,"transactions":9,"vwap":1832},"2025-11-21",19.83,20.18,20.040001,0.247,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":940,"transactions":9,"vwap":1837},"2025-11-20",21.040001,19.793,-0.738,-3.59,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-19",20.624,20.35,20.531,0.252,1.24,9400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":894,"volume":1854,"transactions":9,"vwap":1851},"2025-11-18",20.27,20.279,20.15,-0.194,2900,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1016,"transactions":9,"vwap":1859},"2025-11-17",20.95,20.4,20.473,-0.315,-1.52,{"date":1863,"open":1864,"high":1836,"low":1865,"close":1866,"change":1867,"percent_change":1033,"volume":1210,"transactions":9,"vwap":1866},"2025-11-14",20.833,20.71,20.788,-0.127,{"date":1869,"open":1366,"high":1366,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1138,"transactions":9,"vwap":1871},"2025-11-13",20.87,20.915,-0.801,-3.69,{"date":1875,"open":1788,"high":1876,"low":1788,"close":1877,"change":995,"percent_change":469,"volume":1057,"transactions":9,"vwap":1877},"2025-11-12",21.72,21.716,{"date":1879,"open":1740,"high":1740,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":912,"transactions":9,"vwap":1881},"2025-11-11",21.46,21.606,-0.123,-0.57,{"date":1885,"open":1876,"high":1886,"low":1887,"close":1739,"change":1888,"percent_change":1889,"volume":1603,"transactions":9,"vwap":1739},"2025-11-10",21.77,21.713,0.681,3.24,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":664,"volume":1896,"transactions":9,"vwap":1893},"2025-11-07",21.030001,21.048,20.587,-0.128,5700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1301,"transactions":9,"vwap":1902},"2025-11-06",21.511,21.58,21.12,21.176,-0.499,-2.3,{"date":1906,"open":1722,"high":1907,"low":1880,"close":1908,"change":1909,"percent_change":1079,"volume":1910,"transactions":9,"vwap":1908},"2025-11-05",21.69,21.675,0.289,5200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1256,"transactions":9,"vwap":1915},"2025-11-04",21.67,21.68,21.386,-0.514,-2.35,{"date":1919,"open":1539,"high":1411,"low":1920,"close":1410,"change":1921,"percent_change":1922,"volume":1241,"transactions":9,"vwap":1410},"2025-11-03",21.75,-0.108,-0.49,{"date":1924,"open":1925,"high":1716,"low":1926,"close":1926,"change":1927,"percent_change":1784,"volume":1469,"transactions":9,"vwap":1926},"2025-10-31",22.021999,22.0079994,0.071,{"date":1929,"open":1930,"high":1420,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1123,"transactions":9,"vwap":1931},"2025-10-30",22.07,21.937,-0.501,-2.23,{"date":1935,"open":1936,"high":1482,"low":1937,"close":1938,"change":1939,"percent_change":1166,"volume":1603,"transactions":9,"vwap":1938},"2025-10-29",22.451,22.3,22.438,0.042,{"date":1941,"open":1711,"high":1942,"low":1750,"close":1943,"change":1944,"percent_change":379,"volume":1202,"transactions":9,"vwap":1943},"2025-10-28",22.397,22.396,-0.021,{"date":1946,"open":1545,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1625,"transactions":9,"vwap":1947},"2025-10-27",22.417,22.343,0.321,1.45,{"date":1952,"open":1751,"high":1751,"low":1773,"close":1953,"change":240,"percent_change":1954,"volume":777,"transactions":9,"vwap":1953},"2025-10-24",22.096001,0.45,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1586,"transactions":9,"vwap":1958},"2025-10-23",21.84,21.996,21.836,0.357,1.65,{"date":1963,"open":1782,"high":1782,"low":1313,"close":1964,"change":1965,"percent_change":1966,"volume":1603,"transactions":9,"vwap":1964},"2025-10-22",21.639,-0.384,-1.74,{"date":1968,"open":1677,"high":1969,"low":1677,"close":1970,"change":1971,"percent_change":596,"volume":1210,"transactions":9,"vwap":1970},"2025-10-21",22.040001,22.023001,-0.173,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1555,"transactions":9,"vwap":1976},"2025-10-20",22.2,22.24,22.196,0.376,1.72,{"date":1980,"open":1360,"high":1981,"low":1724,"close":1982,"change":1983,"percent_change":1495,"volume":1984,"transactions":9,"vwap":1982},"2025-10-17",21.83,21.82,-0.041,4200,{"date":1986,"open":1974,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1201,"volume":1043,"transactions":9,"vwap":1988},"2025-10-16",22.27,21.861,-0.102,{"date":1991,"open":1992,"high":1751,"low":1993,"close":1994,"change":1995,"percent_change":176,"volume":1570,"transactions":9,"vwap":1994},"2025-10-15",22.028999,21.876,21.963,0.234,{"date":1997,"open":1782,"high":1767,"low":1739,"close":1739,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1739},"2025-10-14",-0.163,-0.74,178800,{"date":2002,"open":1539,"high":1539,"low":2003,"close":2004,"change":2005,"percent_change":1978,"volume":1278,"transactions":9,"vwap":2004},"2025-10-13",21.86,21.892,0.371,{"date":2007,"open":1244,"high":1244,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1603,"transactions":9,"vwap":2008},"2025-10-10",21.521,-0.788,-3.53,{"date":2012,"open":1681,"high":2013,"low":1681,"close":2013,"change":2014,"percent_change":45,"volume":1357,"transactions":9,"vwap":2013},"2025-10-09",22.309,-0.047,{"date":2016,"open":1975,"high":2017,"low":1975,"close":2017,"change":2018,"percent_change":1602,"volume":1109,"transactions":9,"vwap":2017},"2025-10-08",22.356,0.387,{"date":2020,"open":2021,"high":1668,"low":2022,"close":2023,"change":2024,"percent_change":329,"volume":2025,"transactions":9,"vwap":2023},"2025-10-07",22.106,21.88,21.969,-0.117,7100,{"date":2027,"open":1427,"high":2028,"low":1427,"close":2029,"change":1790,"percent_change":260,"volume":1854,"transactions":9,"vwap":2029},"2025-10-06",22.12,22.086,{"date":2031,"open":2032,"high":1930,"low":2032,"close":2033,"change":1115,"percent_change":579,"volume":1043,"transactions":9,"vwap":2033},"2025-10-03",21.895,21.906,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":1136,"percent_change":1316,"volume":174,"transactions":9,"vwap":2037},"2025-10-02",21.817,21.902,{"date":2039,"open":1539,"high":1539,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1278,"transactions":9,"vwap":2040},"2025-10-01",21.826,-0.104,-0.47,{"date":2044,"open":2045,"high":1767,"low":2045,"close":1767,"change":710,"percent_change":2046,"volume":174,"transactions":9,"vwap":1767},"2025-09-30",21.765,0.97,{"date":2048,"open":2049,"high":2049,"low":1876,"close":1876,"change":2050,"percent_change":2051,"volume":1285,"transactions":9,"vwap":1876},"2025-09-29",21.74,0.342,1.6,{"date":2053,"open":1313,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":912,"transactions":9,"vwap":2056},"2025-09-26",21.462,21.28,21.378,0.028,0.13,{"date":2060,"open":2061,"high":2061,"low":1259,"close":1374,"change":2062,"percent_change":329,"volume":1469,"transactions":9,"vwap":1374},"2025-09-25",21.36,-0.114,{"date":2064,"open":1428,"high":1788,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":940,"transactions":9,"vwap":2066},"2025-09-24",21.43,21.464,-0.299,-1.37,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":1651,"percent_change":782,"volume":1371,"transactions":9,"vwap":2073},"2025-09-23",21.834,21.723,21.763,{"date":2075,"open":1788,"high":2076,"low":1746,"close":2076,"change":2077,"percent_change":1592,"volume":1256,"transactions":9,"vwap":2076},"2025-09-22",21.733,-0.031,{"date":2079,"open":1715,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":2083,"volume":1910,"transactions":9,"vwap":2080},"2025-09-19",21.764,21.541,0.208,0.96,{"date":2085,"open":1796,"high":1914,"low":2086,"close":2087,"change":2088,"percent_change":1079,"volume":2089,"transactions":9,"vwap":2087},"2025-09-18",21.55,21.556,0.287,4900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":45,"volume":1386,"transactions":9,"vwap":2093},"2025-09-17",21.218,21.269,21.133,-0.045,{"date":2097,"open":1261,"high":1262,"low":1261,"close":1262,"change":1159,"percent_change":338,"volume":1357,"transactions":9,"vwap":1262},"2025-09-16",{"date":2099,"open":1368,"high":2055,"low":1368,"close":2100,"change":2101,"percent_change":783,"volume":1043,"transactions":9,"vwap":2100},"2025-09-15",21.255,0.109,{"date":2103,"open":2104,"high":1368,"low":1267,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-12",21.17,21.146,-0.172,-0.81,7400,{"date":2110,"open":2111,"high":1260,"low":2112,"close":2112,"change":2113,"percent_change":1784,"volume":1232,"transactions":9,"vwap":2112},"2025-09-11",21.38,21.318,0.068,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1261,"change":2119,"percent_change":1424,"volume":2089,"transactions":9,"vwap":1261},"2025-09-10",21.339,21.37,21.245,0.162,{"date":2121,"open":2122,"high":2123,"low":1871,"close":2123,"change":2124,"percent_change":1533,"volume":2125,"transactions":9,"vwap":2123},"2025-09-09",20.939,21.087999,0.176,19300,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1477,"transactions":9,"vwap":2129},"2025-09-08",20.942,20.912,0.346,1.68,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2041,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-05",20.48,20.566,-0.5,200,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":1328,"volume":1034,"transactions":9,"vwap":2141},"2025-09-04",20.53,20.67,0.233,{"date":2144,"open":1281,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-03",20.51,20.36,20.437,0.122,0.6,19400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":1922,"volume":1371,"transactions":9,"vwap":2154},"2025-09-02",20.25,20.315,20.08,-0.101,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":739,"volume":1357,"transactions":9,"vwap":2160},"2025-08-29",20.38,20.416,-0.218,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2142,"percent_change":1328,"volume":2166,"transactions":9,"vwap":2165},"2025-08-28",20.537,20.634,300,{"date":2168,"open":2159,"high":1281,"low":2159,"close":2169,"change":2170,"percent_change":120,"volume":1219,"transactions":9,"vwap":2169},"2025-08-27",20.401,-0.025,{"date":2172,"open":2146,"high":1281,"low":1843,"close":2173,"change":2174,"percent_change":2175,"volume":1469,"transactions":9,"vwap":2173},"2025-08-26",20.426,0.131,0.65,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":270,"volume":2182,"transactions":9,"vwap":2180},"2025-08-25",20.2,20.33,20.295,0.079,14400,{"date":2184,"open":2153,"high":2153,"low":2178,"close":2185,"change":1845,"percent_change":2186,"volume":1138,"transactions":9,"vwap":2185},"2025-08-22",20.216,1.26,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":1369,"volume":1469,"transactions":9,"vwap":2190},"2025-08-21",19.936,19.964,19.899,-0.002,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2196},"2025-08-20",19.95,19.966,19.74,18.4015,1176.19,162200,{"date":2202,"open":2203,"high":1363,"low":1455,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2023-02-16",1.64,1.5645,-0.0255,-1.6,44145,{"date":2209,"open":2210,"high":2211,"low":981,"close":318,"change":1651,"percent_change":2212,"volume":2213,"transactions":9,"vwap":318},"2023-02-15",1.56,1.6586,1.92,52982,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2210,"change":2219,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2210},"2023-02-14",1.51,1.635,1.49,0,56394,{"date":2222,"open":2223,"high":616,"low":2218,"close":2210,"change":1651,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2210},"2023-02-13",1.57,1.96,12359,{"date":2227,"open":616,"high":616,"low":2228,"close":222,"change":1385,"percent_change":2229,"volume":2230,"transactions":9,"vwap":222},"2023-02-10",1.4701,-4.38,54610,{"date":2232,"open":1961,"high":1961,"low":2210,"close":2051,"change":290,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2051},"2023-02-09",-1.84,32314,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1370,"percent_change":1335,"volume":2240,"transactions":9,"vwap":2239},"2023-02-08",1.69,1.6143,1.63,13597,{"date":2242,"open":2243,"high":2244,"low":2239,"close":2131,"change":1644,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2131},"2023-02-07",1.7696,1.78,-6.15,21643,{"date":2248,"open":2244,"high":2249,"low":2250,"close":2249,"change":1270,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2023-02-06",1.79,1.73,2.29,38212,{"date":2254,"open":968,"high":2244,"low":1978,"close":2255,"change":1270,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2023-02-03",1.75,2.34,19944,{"date":2259,"open":359,"high":968,"low":359,"close":2260,"change":1569,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2023-02-02",1.71,3.01,84719,{"date":2264,"open":2051,"high":2260,"low":2265,"close":1363,"change":71,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1363},"2023-02-01",1.595,4.4,32016,{"date":2269,"open":1961,"high":1961,"low":2270,"close":318,"change":1370,"percent_change":2271,"volume":2272,"transactions":9,"vwap":318},"2023-01-31",1.5701,-3.05,10158,{"date":2274,"open":1363,"high":2275,"low":2276,"close":2203,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2203},"2023-01-30",1.67,1.5886,-0.0159,-0.96,65256,{"date":2281,"open":2051,"high":2131,"low":2223,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2023-01-27",1.6559,0.0359,2.22,67099,{"date":2287,"open":2051,"high":2288,"low":2289,"close":2288,"change":995,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2023-01-26",1.62,1.5103,7.28,102879,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2216,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2216},"2023-01-25",1.5,1.52,1.46,0.01,0.67,20767,{"date":2301,"open":1455,"high":2210,"low":553,"close":2294,"change":2219,"percent_change":2219,"volume":2302,"transactions":9,"vwap":2294},"2023-01-24",76001,{"date":2304,"open":2294,"high":2223,"low":2305,"close":2294,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2294},"2023-01-23",1.4763,-0.06,-3.85,68579,{"date":2310,"open":2294,"high":2210,"low":2311,"close":2210,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2210},"2023-01-20",1.43,0.095,6.48,107017,{"date":2316,"open":981,"high":2317,"low":2318,"close":2319,"change":1370,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2023-01-19",1.505,1.4087,1.465,-3.3,34409,{"date":2323,"open":2324,"high":222,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2023-01-18",1.37,1.515,0.105,7.45,58995,{"date":2330,"open":1173,"high":975,"low":2331,"close":553,"change":579,"percent_change":975,"volume":2332,"transactions":9,"vwap":553},"2023-01-17",1.32,18903,{"date":2334,"open":2331,"high":211,"low":2331,"close":2335,"change":2297,"percent_change":1225,"volume":2336,"transactions":9,"vwap":2335},"2023-01-13",1.39,12526,{"date":2338,"open":2339,"high":2311,"low":2339,"close":2339,"change":144,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2023-01-12",1.38,-1.43,33588,{"date":2343,"open":1079,"high":2296,"low":2344,"close":211,"change":2297,"percent_change":1225,"volume":2345,"transactions":9,"vwap":211},"2023-01-11",1.3101,46488,{"date":2347,"open":2348,"high":2294,"low":2349,"close":2335,"change":2219,"percent_change":2219,"volume":2350,"transactions":9,"vwap":2335},"2023-01-10",1.317,1.29,62424,{"date":2352,"open":1579,"high":211,"low":1579,"close":2335,"change":2353,"percent_change":1822,"volume":2354,"transactions":9,"vwap":2335},"2023-01-09",0.0127,14249,{"date":2356,"open":2186,"high":2357,"low":2186,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2023-01-06",1.3901,1.3773,0.0273,2.02,29885,{"date":2363,"open":2349,"high":2339,"low":2349,"close":1079,"change":2219,"percent_change":2219,"volume":2364,"transactions":9,"vwap":1079},"2023-01-05",11346,{"date":2366,"open":2367,"high":2368,"low":1846,"close":1079,"change":2297,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1079},"2023-01-04",1.2502,1.36,0.75,12973,{"date":2372,"open":2373,"high":2311,"low":2373,"close":1173,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1173},"2023-01-03",1.3,0.0799,6.34,23970,{"date":2378,"open":2379,"high":2373,"low":1240,"close":2380,"change":2381,"percent_change":2288,"volume":2382,"transactions":9,"vwap":2380},"2022-12-30",1.18,1.2601,0.0201,80156,{"date":2384,"open":2385,"high":2386,"low":2385,"close":1846,"change":144,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1846},"2022-12-29",1.22,1.3199,-1.59,56043,{"date":2390,"open":2385,"high":1558,"low":2385,"close":2186,"change":2219,"percent_change":2219,"volume":2391,"transactions":9,"vwap":2186},"2022-12-28",37200,{"date":2393,"open":2373,"high":1173,"low":2379,"close":2186,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2186},"2022-12-27",-0.08,-5.97,82291,{"date":2398,"open":2373,"high":2339,"low":2349,"close":1173,"change":2297,"percent_change":2369,"volume":2399,"transactions":9,"vwap":1173},"2022-12-23",11773,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":290,"percent_change":1507,"volume":2406,"transactions":9,"vwap":2405},"2022-12-22",1.3073,1.363,1.275,1.33,37497,{"date":2408,"open":211,"high":211,"low":2409,"close":2368,"change":2219,"percent_change":2219,"volume":2410,"transactions":9,"vwap":2368},"2022-12-21",1.265,48471,{"date":2412,"open":211,"high":211,"low":2186,"close":2368,"change":144,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2368},"2022-12-20",-1.45,48114,{"date":2416,"open":1218,"high":2296,"low":388,"close":2339,"change":2219,"percent_change":2219,"volume":2417,"transactions":9,"vwap":2339},"2022-12-19",54789,{"date":2419,"open":1579,"high":2339,"low":388,"close":2339,"change":1270,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2339},"2022-12-16",2.99,121270,{"date":2423,"open":2373,"high":2296,"low":2373,"close":1173,"change":2297,"percent_change":2369,"volume":2424,"transactions":9,"vwap":1173},"2022-12-15",56914,{"date":2426,"open":1173,"high":211,"low":176,"close":2405,"change":2427,"percent_change":1563,"volume":2428,"transactions":9,"vwap":2405},"2022-12-14",-0.035,416475,{"date":2430,"open":1173,"high":2335,"low":1579,"close":2431,"change":2432,"percent_change":1277,"volume":2433,"transactions":9,"vwap":2431},"2022-12-13",1.365,0.038,15083,{"date":2435,"open":1579,"high":2436,"low":1846,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2022-12-12",1.4096,1.327,-0.018,-1.34,50877,{"date":2442,"open":1079,"high":2324,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2022-12-09",1.2906,1.345,0.025,1.89,20651,{"date":2449,"open":1579,"high":1079,"low":2450,"close":2331,"change":1569,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2331},"2022-12-08",1.2566,3.94,16092,{"date":2454,"open":1558,"high":1079,"low":2455,"close":1218,"change":144,"percent_change":1180,"volume":2456,"transactions":9,"vwap":1218},"2022-12-07",1.19,93400,{"date":2458,"open":2349,"high":2405,"low":1579,"close":2349,"change":290,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2349},"2022-12-06",-2.27,34200,{"date":2462,"open":2373,"high":1079,"low":2373,"close":2331,"change":1770,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2331},"2022-12-05",-2.94,17900,{"date":2466,"open":1079,"high":2324,"low":2373,"close":2368,"change":2219,"percent_change":2219,"volume":2467,"transactions":9,"vwap":2368},"2022-12-02",18900,{"date":2469,"open":1173,"high":2324,"low":1558,"close":2368,"change":579,"percent_change":2218,"volume":2470,"transactions":9,"vwap":2368},"2022-12-01",16700,{"date":2472,"open":2405,"high":2324,"low":2373,"close":1173,"change":290,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1173},"2022-11-30",-2.19,51900,{"date":2476,"open":2339,"high":2477,"low":2349,"close":2324,"change":290,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2324},"2022-11-29",1.388,-2.14,91400,{"date":2481,"open":2482,"high":975,"low":2335,"close":211,"change":2483,"percent_change":1153,"volume":834,"transactions":9,"vwap":211},"2022-11-28",1.396,-0.005,{"date":2485,"open":2296,"high":2296,"low":2339,"close":2486,"change":2170,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2022-11-25",1.405,-1.75,18200,{"date":2490,"open":211,"high":2311,"low":2339,"close":2311,"change":2297,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2311},"2022-11-23",0.7,38100,{"date":2494,"open":1950,"high":1950,"low":211,"close":1024,"change":1370,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1024},"2022-11-22",-3.4,90100,{"date":2498,"open":2218,"high":2294,"low":2335,"close":981,"change":144,"percent_change":2439,"volume":2499,"transactions":9,"vwap":981},"2022-11-21",101800,{"date":2501,"open":2311,"high":2218,"low":2482,"close":2218,"change":1270,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2218},"2022-11-18",2.76,26000,{"date":2505,"open":2311,"high":981,"low":1079,"close":1950,"change":579,"percent_change":211,"volume":2506,"transactions":9,"vwap":1950},"2022-11-17",84600,{"date":2508,"open":2339,"high":975,"low":2509,"close":2311,"change":1270,"percent_change":1002,"volume":2510,"transactions":9,"vwap":2311},"2022-11-16",1.354,41900,{"date":2512,"open":975,"high":975,"low":2324,"close":2335,"change":290,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2335},"2022-11-15",-2.11,63400,{"date":2516,"open":1024,"high":1024,"low":2331,"close":1024,"change":1569,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1024},"2022-11-14",3.65,62200,{"date":2520,"open":1173,"high":2324,"low":2373,"close":2324,"change":1651,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2324},"2022-11-11",2.24,41400,{"date":2524,"open":1079,"high":2525,"low":2373,"close":1173,"change":290,"percent_change":2473,"volume":2526,"transactions":9,"vwap":1173},"2022-11-10",1.401,84200,{"date":2528,"open":2335,"high":2529,"low":1173,"close":2324,"change":2483,"percent_change":1153,"volume":2530,"transactions":9,"vwap":2324},"2022-11-09",1.449,24500,{"date":2532,"open":211,"high":211,"low":2324,"close":2533,"change":579,"percent_change":1455,"volume":2534,"transactions":9,"vwap":2533},"2022-11-08",1.375,27800,{"date":2536,"open":2339,"high":2537,"low":2509,"close":2538,"change":2095,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2022-11-07",1.415,1.355,-3.21,39800,{"date":2542,"open":2543,"high":1950,"low":2324,"close":211,"change":1370,"percent_change":2544,"volume":2545,"transactions":9,"vwap":211},"2022-11-04",1.424,-3.45,43700,{"date":2547,"open":2548,"high":981,"low":2486,"close":1950,"change":1569,"percent_change":917,"volume":784,"transactions":9,"vwap":1950},"2022-11-03",1.423,{"date":2550,"open":2537,"high":2294,"low":211,"close":211,"change":1385,"percent_change":2551,"volume":976,"transactions":9,"vwap":211},"2022-11-02",-4.76,{"date":2553,"open":2554,"high":2218,"low":2554,"close":981,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":981},"2022-11-01",1.381,0.06,4.26,21900,{"date":2559,"open":553,"high":2560,"low":211,"close":553,"change":1369,"percent_change":2561,"volume":2562,"transactions":9,"vwap":553},"2022-10-31",1.435,-0.7,22500,{"date":2564,"open":2296,"high":222,"low":1024,"close":1024,"change":2306,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1024},"2022-10-28",-4.05,57400,{"date":2568,"open":2296,"high":2569,"low":1950,"close":1455,"change":1369,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1455},"2022-10-27",1.525,-0.67,48500,{"date":2573,"open":1514,"high":2574,"low":2575,"close":2218,"change":144,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2218},"2022-10-26",1.55,1.464,-1.32,22200,{"date":2579,"open":2295,"high":222,"low":1455,"close":2216,"change":579,"percent_change":1173,"volume":2580,"transactions":9,"vwap":2216},"2022-10-25",35100,{"date":180,"open":2295,"high":1514,"low":975,"close":2218,"change":290,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2218},-1.97,15600]