[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDNA":3,"homepage-market-summary":27,"stock-historical-WDNA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDNA","2026-10-08",{"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},"WisdomTree BioRevolution Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4124,0.77052,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.58,22.7852,-0.2052,-0.9,1773,24.74,15.67,1597.8000371035857,76.2,1344,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11.986,1483,541147.809313,72.97,"2025-04-28",[182,185,195,204,213,223,233,242,250,258,268,276,286,296,306,316,326,335,345,354,363,371,381,390,400,409,419,429,437,446,455,466,476,484,494,504,513,522,530,538,548,556,564,571,579,588,597,605,615,622,631,640,647,656,663,670,678,688,696,704,711,719,726,734,742,749,756,764,772,779,787,795,802,810,819,825,829,837,843,851,857,863,868,874,883,889,896,904,912,920,928,934,940,945,950,955,961,966,972,978,986,991,998,1006,1013,1019,1026,1031,1037,1042,1047,1051,1057,1062,1067,1072,1078,1084,1089,1095,1102,1106,1111,1116,1123,1128,1133,1138,1144,1149,1153,1158,1164,1169,1175,1182,1187,1194,1199,1206,1211,1216,1221,1228,1233,1238,1243,1248,1253,1258,1263,1268,1273,1279,1286,1292,1297,1301,1307,1312,1317,1321,1328,1334,1340,1346,1350,1354,1358,1363,1370,1374,1378,1384,1390,1394,1401,1405,1411,1416,1422,1427,1431,1436,1442,1447,1450,1454,1457,1461,1466,1471,1475,1479,1485,1488,1494,1498,1500,1504,1509,1514,1518,1523,1528,1532,1536,1541,1546,1552,1559,1562,1568,1574,1581,1585,1588,1592,1598,1604,1610,1615,1621,1628,1632,1637,1644,1651,1657,1661,1666,1669,1674,1679,1685,1690,1695,1701,1705,1710,1715,1720,1727,1732,1739,1744,1750,1755,1762,1767,1775,1778,1785,1789,1793,1798,1803,1810,1814,1821,1827,1832,1838,1844,1848,1853,1859,1864,1871,1879,1885,1891,1896,1900,1908,1912,1918,1923,1928,1932,1939,1944,1948,1954,1960,1965,1970,1976,1981,1986,1989,1995,2001,2007,2012,2018,2026,2032,2036,2042,2047,2054,2059,2064,2070,2076,2082,2088,2092,2098,2100,2107,2113,2118,2125,2130,2134,2141,2148,2153,2157,2161,2166,2171,2175,2179,2186,2191,2196,2200,2206,2212,2219,2223,2226,2229,2236,2241,2246,2248,2252,2256,2261,2267,2273,2277,2281,2285,2290,2295,2300,2304,2310,2315,2320,2325,2332,2338,2341,2347,2352,2358,2365,2369,2375],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},43,22.5655,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",22.76,23,22.55,-0.1476,-0.64,2002.4841,56,22.7837,{"date":196,"open":197,"high":22,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",24.69,22.9328,-1.3732,-5.65,2640.5935,72,24.0737,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",23.779,24.306,0.626,2.64,1085.526465,58,23.9535,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",23.71,23.48,23.68,0.0476,0.2,2457.0421,62,23.6553,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",23.935,23.97,23.6324,-0.4634,-1.92,2092.4011,71,23.9903,{"date":234,"open":226,"high":235,"low":226,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",24.2899,24.0958,-0.0342,-0.14,991.9919,54,24.212,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":240,"vwap":249},"2026-09-29",23.855,24.13,0.18,0.75,1221.5299,24.0267,{"date":251,"open":252,"high":253,"low":217,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":240,"vwap":257},"2026-09-28",23.89,23.95,0.02,0.08,862.6929,23.8259,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.02,23.635,23.93,-0.02,-0.08,1327.3639,55,23.7924,{"date":269,"open":270,"high":253,"low":270,"close":253,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",23.34,0.715,3.08,1224.3326,45,23.518,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",24,23.195,23.235,-0.6857,-2.87,1797.1479,50,23.3839,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",23.23,23.949,23.9207,0.4874,2.08,3092.8569,61,23.5432,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",23.04,23.5,23.4333,0.3426,1.48,1076.5329,57,23.3408,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",23.41,23.08,23.0907,-0.1983,-0.85,2225.4758,46,23.1413,{"date":317,"open":309,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",23.399,23.01,23.289,1.0229,4.59,2674.35684,95,23.2523,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",22.2,22.2661,-0.0296,-0.13,257.6656,37,22.2715,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",22.179,22.31,22.2957,-0.1601,-0.71,1120.7316,31,22.2799,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",22.125,22.4558,0.3168,1.43,1464.2794,39,22.143,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",22.3,22.139,0.029,0.13,326.7316,25,22.2578,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":183,"vwap":370},"2026-09-10",22.4,22.11,-0.3598,-1.6,39647.7966,22.3931,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",22.81,22.44,22.4698,-0.2591,-1.14,673.3154,49,22.6094,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",22.75,22.7289,-0.3511,-1.52,2936.5736,75,22.7565,{"date":391,"open":392,"high":393,"low":394,"close":309,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",23.52,23.63,22.9901,-0.35,-1.49,4428.7316,59,23.3037,{"date":401,"open":402,"high":403,"low":279,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",23.4,23.43,-0.04,-0.17,2287.7366,67,23.2844,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":398,"vwap":418},"2026-09-02",23.51,23.849,23.46,23.47,0.25,1.08,2710.6846,23.5262,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",23.2599,23.15,23.22,0.0697,0.3,1037.0796,30,23.2212,{"date":430,"open":431,"high":432,"low":365,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":193,"vwap":436},"2026-08-31",22.86,23.1503,-0.0348,-0.15,2052.2536,22.8033,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":266,"vwap":445},"2026-08-28",23.26,23.28,23.1851,-0.6542,-2.74,1113.7316,23.2538,{"date":447,"open":412,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",23.9199,23.8393,-0.0607,-0.25,424.0996,44,23.8758,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",23.865,23.98,23.751,23.9,-0.175,-0.73,20902.2725,69,23.9542,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",23.765,24.2,24.075,0.8387,3.61,6049.1815,113,24.0867,{"date":477,"open":478,"high":478,"low":319,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":464,"vwap":483},"2026-08-24",23.66,23.2363,-0.4287,-1.81,2608.9332,23.1602,{"date":485,"open":486,"high":487,"low":423,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",23.745,23.78,23.665,0.465,2,10264.7049,116,23.599,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",24.09,23.131,23.2,-0.7934,-3.31,4633.876,107,23.533,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",22,23.9934,2.6134,12.22,8017.6065,135,23.2181,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",21.32,21.38,-0.0655,-0.31,2856.8068,104,21.3501,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":302,"volume":527,"transactions":528,"vwap":529},"2026-08-17",21.1,21.4455,0.3136,1621.1615,77,21.3527,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",21.1319,-0.0939,-0.44,86.3887,26,21.0545,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",21.34,21.3734,21.2258,-0.1417,-0.66,1206.332911,35,21.3573,{"date":549,"open":516,"high":516,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",21.3675,0.1358,0.64,211.7225,38,21.3763,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":-6,"volume":561,"transactions":562,"vwap":563},"2026-08-11",21.69,21.2317,-0.0004,1526.918911,42,21.3226,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":546,"vwap":570},"2026-08-10",21.2321,0.3644,1.75,355.4755,21.13,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":211,"vwap":578},"2026-08-07",20.63,20.8677,0.5725,2.82,2779.5135,20.6751,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",20.23,20.2952,0.0782,0.39,179.0035,27,20.2755,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",20.13,20.217,0.267,1.34,653.3817,36,20.1927,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":595,"vwap":604},"2026-08-04",19.89,19.95,0.43,2.2,325.979486,19.8604,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",19.5,19.52,19.4,0.0698,0.36,3826.1055,63,19.4147,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":361,"vwap":621},"2026-07-31",19.4502,-0.4568,-2.29,97.0035,19.4651,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":352,"vwap":630},"2026-07-30",19.62,19.907,19.48,0.3388,1.73,2850.7155,19.5674,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":314,"vwap":639},"2026-07-29",19.88,19.54,19.5682,-0.1876,-0.95,2774.5205,19.5898,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":424,"percent_change":644,"volume":645,"transactions":361,"vwap":646},"2026-07-28",19.64,19.7558,0.35,486.5705,19.6684,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",19.92,19.6861,0.0277,0.14,277.1035,21,19.8863,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":506,"vwap":662},"2026-07-24",19.6584,-0.3516,-1.76,88.0035,19.766,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":506,"vwap":669},"2026-07-23",20.01,0.1815,0.92,67.0035,19.8865,{"date":671,"open":599,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":595,"vwap":677},"2026-07-22",19.895,19.8285,-0.1201,-0.6,644.2585,19.8817,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",19.83,19.9486,19.82,0.3672,1.88,991.2555,33,19.8266,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":294,"vwap":695},"2026-07-20",19.9,19.5814,-0.436,-2.18,4910.2488,19.768,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",20.0174,0.1878,0.95,55.2868,28,19.9618,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":361,"vwap":710},"2026-07-16",19.8296,-0.4211,-2.08,162.6518,19.9224,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":343,"vwap":718},"2026-07-15",20.12,20.2507,0.0555,0.27,247.0359,20.1257,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":427,"vwap":725},"2026-07-14",20.1952,-0.0746,-0.37,58.6618,20.2021,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":343,"vwap":733},"2026-07-13",20.31,20.2698,-0.2292,-1.12,305.3848,20.2891,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",20.77,20.41,20.499,-0.703,-3.32,1400,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":552,"volume":748,"transactions":9,"vwap":746},"2026-07-09",19.08,21.275,21.202,0.134,2400,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",21.155,21.068001,-0.333,-1.56,400,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",21.43,21.145,21.401,0.172,0.81,2200,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",20.88,21.263,21.229,0.093,0.44,6300,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",20.4,21.136,0.473,2.29,4100,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",21.7,20.66,20.663,0.069,0.34,3600,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",21.54,20.52,20.594,0.053,0.26,2300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":174,"transactions":9,"vwap":799},"2026-06-29",21.12,20.32,20.541,0.273,1.35,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",20.57,20.24,20.268,0.414,2.09,1600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",19.72,19.91,19.61,19.854,0.261,1.33,1500,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",19.593,0.47,2.46,200,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":769,"percent_change":828,"volume":824,"transactions":9,"vwap":827},"2026-06-23",19.123,0.49,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",19,19.049,19.030001,0.17,0.9,2700,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":755,"transactions":9,"vwap":840},"2026-06-18",18.76,18.86,0.095,0.51,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",18.6,18.97,18.765,0.419,2.28,3200,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",18.346,0.034,0.19,100,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":824,"transactions":9,"vwap":860},"2026-06-15",18.335,18.312,0.303,1.68,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":264,"volume":824,"transactions":9,"vwap":866},"2026-06-12",18.17,18.0090008,-0.015,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":584,"percent_change":873,"volume":174,"transactions":9,"vwap":872},"2026-06-11",18.31,17.86,18.024,2.21,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",17.76,17.79,17.28,17.634,-0.278,-1.55,900,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":817,"volume":882,"transactions":9,"vwap":886},"2026-06-09",17.88,17.912,17.6,0.235,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",19.1,17.677,-0.093,-0.52,2500,{"date":897,"open":865,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",18.22,17.7,17.77,-0.618,-3.36,3100,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",18.55,18.38,18.388,0.525,2.94,700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",17.54,17.89,17.863,0.22,1.25,1100,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",17.788,17.59,17.643,-0.473,-2.61,1200,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":911,"transactions":9,"vwap":931},"2026-06-01",17.58,18.116,-0.218,-1.19,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":434,"volume":794,"transactions":9,"vwap":938},"2026-05-29",18.21,18.49,18.334,-0.028,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":856,"transactions":9,"vwap":942},"2026-05-28",18.362,0.349,1.94,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":918,"volume":755,"transactions":9,"vwap":948},"2026-05-27",18,18.013,0.223,{"date":951,"open":952,"high":877,"low":952,"close":877,"change":953,"percent_change":817,"volume":954,"transactions":9,"vwap":877},"2026-05-26",17.51,0.234,300,{"date":956,"open":957,"high":930,"low":957,"close":958,"change":959,"percent_change":960,"volume":755,"transactions":9,"vwap":958},"2026-05-22",17.36,17.556,0.01,0.06,{"date":962,"open":914,"high":963,"low":914,"close":963,"change":964,"percent_change":965,"volume":954,"transactions":9,"vwap":963},"2026-05-21",17.546,0.186,1.07,{"date":967,"open":968,"high":957,"low":968,"close":957,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":957},"2026-05-20",16.94,0.407,2.4,1300,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":824,"transactions":9,"vwap":975},"2026-05-19",16.75,16.953,-0.1,-0.59,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",17.23,16.97,17.052999,-0.223,-1.29,2000,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":692,"percent_change":990,"volume":954,"transactions":9,"vwap":989},"2026-05-15",17.64,17.276,-2.46,{"date":992,"open":900,"high":900,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",17.71,17.712,-0.222,-1.24,600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",17.73,17.96,17.934,-0.011,-0.06,500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":601,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",17.65,17.99,17.945,0.077,1800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":331,"volume":997,"transactions":9,"vwap":1017},"2026-05-11",18.12,18.26,17.868,-0.024,{"date":1020,"open":1021,"high":1001,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1012,"transactions":9,"vwap":1023},"2026-05-08",17.84,17.81,17.892,-0.047,-0.26,{"date":1027,"open":1015,"high":1028,"low":1022,"close":1029,"change":109,"percent_change":1030,"volume":919,"transactions":9,"vwap":1029},"2026-05-07",18.23,17.939,-2.13,{"date":1032,"open":877,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":174,"transactions":9,"vwap":1033},"2026-05-06",18.329,17.31,0.401,2.24,{"date":1038,"open":865,"high":865,"low":1039,"close":1040,"change":1041,"percent_change":723,"volume":997,"transactions":9,"vwap":1040},"2026-05-05",17.87,17.928,-0.066,{"date":1043,"open":1044,"high":1045,"low":1022,"close":1045,"change":1046,"percent_change":138,"volume":741,"transactions":9,"vwap":1045},"2026-05-04",17.9,17.994,0.124,{"date":1048,"open":988,"high":1039,"low":988,"close":1039,"change":1049,"percent_change":1050,"volume":997,"transactions":9,"vwap":1039},"2026-05-01",0.05,0.28,{"date":1052,"open":1053,"high":871,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":997,"transactions":9,"vwap":1054},"2026-04-30",17.85,17.82,0.48,2.77,{"date":1058,"open":952,"high":952,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":911,"transactions":9,"vwap":1059},"2026-04-29",17.34,-0.305,-1.73,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":64,"percent_change":1066,"volume":954,"transactions":9,"vwap":1065},"2026-04-28",17.72,17.645,-0.28,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":856,"transactions":9,"vwap":1069},"2026-04-27",17.695,-0.039,-0.22,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":984,"volume":927,"transactions":9,"vwap":1076},"2026-04-24",17.93,17.935,17.734,-0.231,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":741,"transactions":9,"vwap":1081},"2026-04-23",18.225,17.965,-0.361,-1.97,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":834,"volume":954,"transactions":9,"vwap":1087},"2026-04-22",18.040001,18.326,0.031,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":755,"transactions":9,"vwap":1092},"2026-04-21",18.51,18.295,-0.245,-1.32,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":64,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",18.5,18.67,18.54,-0.27,1700,{"date":1103,"open":906,"high":1104,"low":906,"close":1104,"change":953,"percent_change":1105,"volume":824,"transactions":9,"vwap":1104},"2026-04-17",18.59,1.27,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":824,"transactions":9,"vwap":1108},"2026-04-16",18.356,-0.089,-0.48,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":856,"transactions":9,"vwap":1113},"2026-04-15",18.445,0.043,0.23,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":174,"transactions":9,"vwap":1120},"2026-04-14",18.245,18.505,18.402,0.321,1.78,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":119,"volume":755,"transactions":9,"vwap":1126},"2026-04-13",17.61,18.080999,0.374,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":856,"transactions":9,"vwap":1130},"2026-04-10",17.707,-0.219,-1.22,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":856,"transactions":9,"vwap":1135},"2026-04-09",17.926,-0.001,-0.01,{"date":1139,"open":1140,"high":1141,"low":1053,"close":1141,"change":1142,"percent_change":1143,"volume":174,"transactions":9,"vwap":1141},"2026-04-08",17.905,17.927,0.316,1.79,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":263,"volume":824,"transactions":9,"vwap":1147},"2026-04-07",17.48,17.611,-0.004,{"date":1150,"open":914,"high":1151,"low":914,"close":1151,"change":1152,"percent_change":1066,"volume":824,"transactions":9,"vwap":1151},"2026-04-06",17.615,-0.049,{"date":1154,"open":1064,"high":1064,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":954,"transactions":9,"vwap":1155},"2026-04-02",17.664,0.012,0.07,{"date":1159,"open":1160,"high":1160,"low":1125,"close":1161,"change":800,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-01",17.69,17.652,1.57,800,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":856,"transactions":9,"vwap":1166},"2026-03-31",17.379,0.682,4.08,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":954,"transactions":9,"vwap":1172},"2026-03-30",16.9,16.697,0.027,0.16,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-27",16.76,16.67,-0.485,-2.83,2100,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":856,"transactions":9,"vwap":1184},"2026-03-26",17.155,-0.069,-0.4,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":882,"transactions":9,"vwap":1191},"2026-03-25",17.25,17.42,17.224,0.398,2.37,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":856,"transactions":9,"vwap":1196},"2026-03-24",16.826,-0.122,-0.72,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":882,"transactions":9,"vwap":1203},"2026-03-23",17,17.09,16.948,0.263,1.58,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":856,"transactions":9,"vwap":1208},"2026-03-20",16.685,-0.315,-1.85,{"date":1212,"open":1213,"high":1201,"low":1213,"close":1201,"change":1214,"percent_change":1215,"volume":911,"transactions":9,"vwap":1201},"2026-03-19",16.86,0.041,0.24,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":856,"transactions":9,"vwap":1218},"2026-03-18",16.959,-0.459,-2.64,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":985,"transactions":9,"vwap":1225},"2026-03-17",17.2,17.56,17.418,0.178,1.03,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":700,"volume":856,"transactions":9,"vwap":1231},"2026-03-16",17.21,17.24,0.163,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":824,"transactions":9,"vwap":1235},"2026-03-13",17.077,-0.173,-1,{"date":1239,"open":1240,"high":1240,"low":1189,"close":1189,"change":1241,"percent_change":1242,"volume":856,"transactions":9,"vwap":1189},"2026-03-12",17.29,-0.415,-2.35,{"date":1244,"open":1245,"high":1245,"low":1125,"close":1246,"change":1247,"percent_change":109,"volume":1005,"transactions":9,"vwap":1246},"2026-03-11",17.75,17.665,-0.07,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":856,"transactions":9,"vwap":1250},"2026-03-10",17.735,-0.165,-0.92,{"date":1254,"open":1255,"high":1044,"low":1255,"close":1044,"change":1256,"percent_change":1257,"volume":824,"transactions":9,"vwap":1044},"2026-03-09",17.53,0.464,2.66,{"date":1259,"open":957,"high":1260,"low":980,"close":1260,"change":1261,"percent_change":1262,"volume":954,"transactions":9,"vwap":1260},"2026-03-06",17.436,-0.244,-1.38,{"date":1264,"open":1021,"high":1021,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":882,"transactions":9,"vwap":1265},"2026-03-05",17.68,-0.32,-1.78,{"date":1269,"open":1270,"high":1270,"low":947,"close":947,"change":1271,"percent_change":1272,"volume":824,"transactions":9,"vwap":947},"2026-03-04",18.075001,0.32,1.81,{"date":1274,"open":1275,"high":1265,"low":1276,"close":1265,"change":1277,"percent_change":1278,"volume":755,"transactions":9,"vwap":1265},"2026-03-03",17.62,17.49,-0.495,-2.72,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":794,"transactions":9,"vwap":1283},"2026-03-02",18.11,18.24,18.175,-0.098,-0.54,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":954,"transactions":9,"vwap":1289},"2026-02-27",18.2,18.273,0.008,0.04,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":894,"volume":1005,"transactions":9,"vwap":1295},"2026-02-26",18.045,18.265,-0.095,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":263,"volume":856,"transactions":9,"vwap":1299},"2026-02-25",18.36,-0.003,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":824,"transactions":9,"vwap":1304},"2026-02-24",18.305,18.363,0.271,1.5,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":552,"volume":755,"transactions":9,"vwap":1310},"2026-02-23",18.052,18.091999,0.115,{"date":1313,"open":1314,"high":1314,"low":1010,"close":1315,"change":1316,"percent_change":462,"volume":741,"transactions":9,"vwap":1315},"2026-02-20",18.07,17.977,-0.133,{"date":1318,"open":1319,"high":1281,"low":1319,"close":1281,"change":1320,"percent_change":611,"volume":954,"transactions":9,"vwap":1281},"2026-02-19",18.108,0.065,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1294,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1294},"2026-02-18",18.159,18.030001,0.116,0.65,3300,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":824,"transactions":9,"vwap":1331},"2026-02-17",17.45,17.929,0.206,1.16,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":856,"transactions":9,"vwap":1337},"2026-02-13",17.3,17.723,0.165,0.94,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":911,"transactions":9,"vwap":1343},"2026-02-12",17.74,17.558,-0.272,-1.53,{"date":1347,"open":1348,"high":1348,"low":899,"close":1349,"change":170,"percent_change":405,"volume":911,"transactions":9,"vwap":1349},"2026-02-11",17.95,17.83,{"date":1351,"open":871,"high":871,"low":871,"close":871,"change":1352,"percent_change":1353,"volume":856,"transactions":9,"vwap":871},"2026-02-10",-0.065,-0.36,{"date":1355,"open":1017,"high":1356,"low":1017,"close":1356,"change":1357,"percent_change":114,"volume":911,"transactions":9,"vwap":1356},"2026-02-09",17.925,0.056,{"date":1359,"open":1255,"high":915,"low":1255,"close":1360,"change":1361,"percent_change":1362,"volume":174,"transactions":9,"vwap":1360},"2026-02-06",17.869,0.602,3.49,{"date":1364,"open":899,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-05",17.815,17.267,-0.678,-3.78,2900,{"date":1371,"open":1010,"high":1010,"low":1010,"close":1010,"change":1372,"percent_change":1373,"volume":856,"transactions":9,"vwap":1010},"2026-02-04",-0.117,-0.65,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":264,"percent_change":534,"volume":755,"transactions":9,"vwap":1377},"2026-02-03",17.91,18.062,{"date":1379,"open":898,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":835,"volume":1383,"transactions":9,"vwap":1381},"2026-02-02",18.43,18.142,0.162,8000,{"date":1385,"open":1376,"high":1386,"low":1140,"close":1387,"change":1071,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-30",18.02,17.98,-1.21,1900,{"date":1391,"open":1392,"high":1288,"low":1393,"close":1288,"change":960,"percent_change":70,"volume":1005,"transactions":9,"vwap":1288},"2026-01-29",18.16,18.135,{"date":1395,"open":936,"high":1282,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",18.13,18.14,-0.417,-2.25,4200,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1215,"volume":856,"transactions":9,"vwap":1403},"2026-01-27",18.557,0.044,{"date":1406,"open":1407,"high":1407,"low":937,"close":1408,"change":1409,"percent_change":1410,"volume":1012,"transactions":9,"vwap":1408},"2026-01-26",18.56,18.513,-0.043,-0.23,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":824,"transactions":9,"vwap":1413},"2026-01-23",18.556,-0.322,-1.71,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":755,"transactions":9,"vwap":1419},"2026-01-22",18.58,18.878,0.4,2.16,{"date":1423,"open":947,"high":1424,"low":947,"close":1424,"change":1425,"percent_change":1426,"volume":755,"transactions":9,"vwap":1424},"2026-01-21",18.478,0.559,3.12,{"date":1428,"open":1429,"high":1324,"low":871,"close":1430,"change":1003,"percent_change":1004,"volume":818,"transactions":9,"vwap":1430},"2026-01-20",17.969,17.919,{"date":1432,"open":1433,"high":1434,"low":1074,"close":1074,"change":1435,"percent_change":255,"volume":1163,"transactions":9,"vwap":1074},"2026-01-16",18.049,18.049999,0.015,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":971,"transactions":9,"vwap":1439},"2026-01-15",18.059999,17.915,-0.249,-1.37,{"date":1443,"open":1349,"high":1444,"low":1349,"close":1444,"change":1445,"percent_change":1446,"volume":1005,"transactions":9,"vwap":1444},"2026-01-14",18.164,0.284,1.59,{"date":1448,"open":1275,"high":1044,"low":1275,"close":885,"change":1449,"percent_change":1105,"volume":954,"transactions":9,"vwap":885},"2026-01-13",0.225,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":165,"percent_change":1453,"volume":856,"transactions":9,"vwap":1452},"2026-01-12",17.655,0.68,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":854,"percent_change":855,"volume":954,"transactions":9,"vwap":1456},"2026-01-09",17.535,{"date":1458,"open":1125,"high":1125,"low":1459,"close":1459,"change":1066,"percent_change":1460,"volume":755,"transactions":9,"vwap":1459},"2026-01-08",17.501,-1.57,{"date":1462,"open":1330,"high":1463,"low":1330,"close":1463,"change":1464,"percent_change":1465,"volume":971,"transactions":9,"vwap":1463},"2026-01-07",17.781,0.346,1.98,{"date":1467,"open":980,"high":1468,"low":980,"close":1468,"change":1469,"percent_change":1470,"volume":755,"transactions":9,"vwap":1468},"2026-01-06",17.435,0.485,2.86,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":246,"volume":856,"transactions":9,"vwap":1473},"2026-01-05",16.95,0.03,{"date":1476,"open":1473,"high":1201,"low":1477,"close":1477,"change":1478,"percent_change":716,"volume":985,"transactions":9,"vwap":1477},"2026-01-02",16.92,0.045,{"date":1480,"open":1481,"high":1477,"low":1482,"close":1483,"change":1352,"percent_change":1484,"volume":850,"transactions":9,"vwap":1483},"2025-12-31",16.85,16.81,16.875,-0.38,{"date":1486,"open":1487,"high":968,"low":1487,"close":968,"change":1352,"percent_change":1484,"volume":919,"transactions":9,"vwap":968},"2025-12-30",16.93,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":911,"transactions":9,"vwap":1491},"2025-12-29",17.07,17.0049992,-0.195,-1.13,{"date":1495,"open":1240,"high":1240,"low":1223,"close":1223,"change":1496,"percent_change":1497,"volume":954,"transactions":9,"vwap":1223},"2025-12-26",-0.94,-5.18,{"date":1499,"open":1397,"high":1397,"low":1397,"close":1397,"change":1338,"percent_change":667,"volume":856,"transactions":9,"vwap":1397},"2025-12-24",{"date":1501,"open":1009,"high":1009,"low":1502,"close":1502,"change":1503,"percent_change":1186,"volume":1005,"transactions":9,"vwap":1502},"2025-12-23",17.975,-0.073,{"date":1505,"open":1201,"high":1434,"low":1201,"close":1506,"change":1507,"percent_change":1508,"volume":174,"transactions":9,"vwap":1506},"2025-12-22",18.048,0.304,1.71,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":856,"transactions":9,"vwap":1511},"2025-12-19",17.744,0.429,2.48,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1266,"volume":856,"transactions":9,"vwap":1516},"2025-12-18",17.315,-0.056,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":856,"transactions":9,"vwap":1520},"2025-12-17",17.371,-0.178,-1.01,{"date":1524,"open":1525,"high":1526,"low":1276,"close":1526,"change":1527,"percent_change":894,"volume":997,"transactions":9,"vwap":1526},"2025-12-16",17.5,17.549,-0.092,{"date":1529,"open":993,"high":993,"low":1530,"close":1530,"change":1531,"percent_change":917,"volume":755,"transactions":9,"vwap":1530},"2025-12-15",17.641,0.039,{"date":1533,"open":1525,"high":1534,"low":1525,"close":1534,"change":264,"percent_change":1535,"volume":1005,"transactions":9,"vwap":1534},"2025-12-12",17.602,-0.45,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1474,"volume":824,"transactions":9,"vwap":1539},"2025-12-11",17.779,17.682,0.006,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":856,"transactions":9,"vwap":1543},"2025-12-10",17.676,0.331,1.91,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":63,"volume":1551,"transactions":9,"vwap":1549},"2025-12-09",17.63,17.345,-0.228,17500,{"date":1553,"open":1554,"high":1265,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":836,"transactions":9,"vwap":1556},"2025-12-08",17.66,17.4,17.573,0.258,1.49,{"date":1560,"open":1561,"high":1561,"low":1516,"close":1516,"change":1503,"percent_change":155,"volume":824,"transactions":9,"vwap":1516},"2025-12-05",17.35,{"date":1563,"open":1564,"high":1564,"low":957,"close":1565,"change":1566,"percent_change":1567,"volume":818,"transactions":9,"vwap":1565},"2025-12-04",17.472,17.388,0.136,0.79,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":755,"transactions":9,"vwap":1571},"2025-12-03",17.030001,17.252,0.448,2.67,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":927,"transactions":9,"vwap":1578},"2025-12-02",16.786,16.919,16.804,-0.196,-1.15,{"date":1582,"open":1245,"high":1245,"low":1201,"close":1201,"change":1583,"percent_change":1584,"volume":1163,"transactions":9,"vwap":1201},"2025-12-01",-0.368,-2.12,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":792,"percent_change":114,"volume":856,"transactions":9,"vwap":1587},"2025-11-28",17.368,{"date":1589,"open":1590,"high":957,"low":1590,"close":1516,"change":1591,"percent_change":1326,"volume":778,"transactions":9,"vwap":1516},"2025-11-26",16.988,0.111,{"date":1593,"open":957,"high":957,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":755,"transactions":9,"vwap":1595},"2025-11-25",16.96,17.204,0.305,1.8,{"date":1599,"open":1481,"high":1477,"low":1481,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-24",16.899,0.326,1.97,18900,{"date":1605,"open":1606,"high":1178,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":882,"transactions":9,"vwap":1607},"2025-11-21",16.12,16.573,0.468,2.91,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":238,"percent_change":1614,"volume":1163,"transactions":9,"vwap":1613},"2025-11-20",16.7,16.105,-0.86,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":481,"volume":882,"transactions":9,"vwap":1619},"2025-11-19",16.39,16.4,16.245,-0.3,{"date":1622,"open":1618,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":927,"transactions":9,"vwap":1625},"2025-11-18",16.62,16.21,16.545,0.061,0.37,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":976,"volume":856,"transactions":9,"vwap":1630},"2025-11-17",16.484,-0.017,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":793,"volume":954,"transactions":9,"vwap":1635},"2025-11-14",16.495,16.501,0.042,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":763,"transactions":9,"vwap":1641},"2025-11-13",16.526,16.61,16.459,-0.341,-2.03,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":770,"volume":971,"transactions":9,"vwap":1649},"2025-11-12",16.77,16.83,16.74,16.8,0.073,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1163,"transactions":9,"vwap":1654},"2025-11-11",16.2,16.727,0.549,3.39,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":350,"volume":824,"transactions":9,"vwap":1659},"2025-11-10",16.178,0.228,{"date":1662,"open":1663,"high":1664,"low":23,"close":1664,"change":1665,"percent_change":996,"volume":927,"transactions":9,"vwap":1664},"2025-11-07",15.79,15.95,-0.2,{"date":1667,"open":1606,"high":1668,"low":1606,"close":1668,"change":238,"percent_change":1614,"volume":755,"transactions":9,"vwap":1668},"2025-11-06",16.15,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":1291,"percent_change":415,"volume":174,"transactions":9,"vwap":1672},"2025-11-05",16.23,16.29,16.11,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1642,"percent_change":1678,"volume":954,"transactions":9,"vwap":1677},"2025-11-04",16.41,16.25,-2.06,{"date":1680,"open":1681,"high":1681,"low":1617,"close":1682,"change":1683,"percent_change":1684,"volume":174,"transactions":9,"vwap":1682},"2025-11-03",17.040001,16.591,-0.535,-3.12,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":824,"transactions":9,"vwap":1687},"2025-10-31",17.126,0.205,1.21,{"date":1691,"open":1487,"high":1487,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":755,"transactions":9,"vwap":1692},"2025-10-30",16.921,0.019,0.11,{"date":1696,"open":1697,"high":1698,"low":1171,"close":1699,"change":1700,"percent_change":160,"volume":755,"transactions":9,"vwap":1699},"2025-10-29",17.08,17.229,16.902,-0.229,{"date":1702,"open":1230,"high":1230,"low":1703,"close":1703,"change":1704,"percent_change":1580,"volume":954,"transactions":9,"vwap":1703},"2025-10-28",17.131,-0.199,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":954,"transactions":9,"vwap":1707},"2025-10-27",17.33,-0.099,-0.57,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":856,"transactions":9,"vwap":1712},"2025-10-24",17.429,0.106,0.61,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1174,"percent_change":1719,"volume":911,"transactions":9,"vwap":1718},"2025-10-23",17.192,17.323,0.93,{"date":1721,"open":1722,"high":1722,"low":1697,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-22",17.67,17.163,-0.666,-3.74,7800,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":856,"transactions":9,"vwap":1729},"2025-10-21",17.829,-0.126,-0.7,{"date":1733,"open":1021,"high":1386,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-20",17.774,17.955,0.639,3.69,3500,{"date":1740,"open":914,"high":914,"low":1336,"close":1741,"change":1742,"percent_change":160,"volume":1743,"transactions":9,"vwap":1741},"2025-10-17",17.316,-0.235,3900,{"date":1745,"open":1746,"high":1438,"low":1747,"close":1747,"change":1748,"percent_change":1094,"volume":1749,"transactions":9,"vwap":1747},"2025-10-16",17.97,17.551,-0.234,3700,{"date":1751,"open":1707,"high":1752,"low":1707,"close":1752,"change":1753,"percent_change":1754,"volume":174,"transactions":9,"vwap":1752},"2025-10-15",17.785,0.683,3.99,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":741,"transactions":9,"vwap":1758},"2025-10-14",16.806,17.102,16.78,0.164,0.97,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":404,"volume":1101,"transactions":9,"vwap":1765},"2025-10-13",17.12,16.938,-0.006,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-10",17.506,16.849,16.944,-0.566,-3.23,5300,{"date":1776,"open":1777,"high":1008,"low":952,"close":952,"change":1693,"percent_change":1694,"volume":1181,"transactions":9,"vwap":952},"2025-10-09",17.595,{"date":1779,"open":1780,"high":1265,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":809,"transactions":9,"vwap":1782},"2025-10-08",17.187,17.14,17.491,0.651,3.87,{"date":1786,"open":1648,"high":1787,"low":1648,"close":1787,"change":1788,"percent_change":723,"volume":971,"transactions":9,"vwap":1787},"2025-10-07",16.84,-0.062,{"date":1790,"open":1791,"high":1791,"low":1699,"close":1699,"change":1792,"percent_change":425,"volume":763,"transactions":9,"vwap":1699},"2025-10-06",17.021,0.051,{"date":1794,"open":1213,"high":1213,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":824,"transactions":9,"vwap":1795},"2025-10-03",16.851,0.143,0.86,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":824,"transactions":9,"vwap":1800},"2025-10-02",16.708,0.41,2.52,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":809,"transactions":9,"vwap":1807},"2025-10-01",16.244,16.37,16.298,0.421,2.65,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1465,"volume":954,"transactions":9,"vwap":1812},"2025-09-30",15.877,0.309,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1005,"transactions":9,"vwap":1817},"2025-09-29",15.46,15.568,15.42,0.196,1.28,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":949,"percent_change":1826,"volume":1163,"transactions":9,"vwap":1824},"2025-09-26",15.18,15.372,15.179,1.47,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1415,"volume":997,"transactions":9,"vwap":1830},"2025-09-25",15.21,15.149,-0.263,{"date":1833,"open":1834,"high":1816,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":818,"transactions":9,"vwap":1835},"2025-09-24",15.15,15.412,0.417,2.78,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":919,"transactions":9,"vwap":1841},"2025-09-23",15.19,14.995,-0.259,-1.7,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1421,"volume":856,"transactions":9,"vwap":1846},"2025-09-22",15.254,0.323,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":824,"transactions":9,"vwap":1850},"2025-09-19",14.931,-0.239,-1.58,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":895,"transactions":9,"vwap":1856},"2025-09-18",14.78,15.17,0.542,3.71,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":856,"transactions":9,"vwap":1861},"2025-09-17",14.628,-0.078,-0.53,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":882,"transactions":9,"vwap":1868},"2025-09-16",14.56,14.74,14.706,0.292,2.03,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":971,"transactions":9,"vwap":1876},"2025-09-15",14.54,14.55,14.4,14.414,-0.116,-0.8,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":229,"volume":954,"transactions":9,"vwap":1883},"2025-09-12",14.72,14.52,14.53,-0.284,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":911,"transactions":9,"vwap":1888},"2025-09-11",14.738,14.814,0.396,2.75,{"date":1892,"open":1881,"high":1881,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1005,"transactions":9,"vwap":1893},"2025-09-10",14.418,-0.268,-1.82,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1271,"volume":824,"transactions":9,"vwap":1898},"2025-09-09",14.686,0.047,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":985,"transactions":9,"vwap":1905},"2025-09-08",14.758,14.81,14.57,14.639,-0.113,-0.77,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1050,"percent_change":1911,"volume":856,"transactions":9,"vwap":1910},"2025-09-05",14.752,1.93,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1636,"percent_change":1917,"volume":997,"transactions":9,"vwap":1915},"2025-09-04",14.315,14.472,14.31,0.29,{"date":1919,"open":1875,"high":1920,"low":1875,"close":1920,"change":1921,"percent_change":1922,"volume":174,"transactions":9,"vwap":1920},"2025-09-03",14.43,0.078,0.54,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1921,"percent_change":1927,"volume":1005,"transactions":9,"vwap":1926},"2025-09-02",14.5,14.352,0.55,{"date":1929,"open":1914,"high":1914,"low":1930,"close":1930,"change":1931,"percent_change":1025,"volume":856,"transactions":9,"vwap":1930},"2025-08-29",14.274,-0.037,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":534,"volume":1938,"transactions":9,"vwap":1935},"2025-08-28",14.26,14.311,14.14,-0.063,13600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1049,"volume":824,"transactions":9,"vwap":1942},"2025-08-27",14.369,14.374,0.007,{"date":1945,"open":1935,"high":1946,"low":1935,"close":1947,"change":1899,"percent_change":70,"volume":954,"transactions":9,"vwap":1947},"2025-08-26",14.39,14.367,{"date":1949,"open":1950,"high":1946,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1101,"transactions":9,"vwap":1951},"2025-08-25",14.38,14.32,-0.327,-2.23,{"date":1955,"open":1956,"high":1881,"low":1957,"close":1957,"change":1958,"percent_change":576,"volume":1959,"transactions":9,"vwap":1957},"2025-08-22",14.719,14.647,0.402,19900,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1801,"volume":824,"transactions":9,"vwap":1963},"2025-08-21",14.23,14.245,0.058,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":255,"volume":856,"transactions":9,"vwap":1968},"2025-08-20",14.15,14.187,0.011,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":997,"transactions":9,"vwap":1973},"2025-08-19",14.33,14.176,-0.271,-1.88,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1041,"percent_change":1535,"volume":954,"transactions":9,"vwap":1980},"2025-08-18",14.51,14.525,14.447,{"date":1982,"open":1946,"high":1983,"low":1946,"close":1983,"change":1984,"percent_change":1985,"volume":927,"transactions":9,"vwap":1983},"2025-08-15",14.513,0.146,1.02,{"date":1987,"open":1972,"high":1947,"low":1988,"close":1947,"change":1018,"percent_change":405,"volume":997,"transactions":9,"vwap":1947},"2025-08-14",14.28,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":741,"transactions":9,"vwap":1992},"2025-08-13",13.78,14.391,0.736,5.39,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":816,"percent_change":2000,"volume":882,"transactions":9,"vwap":1999},"2025-08-12",13.62,13.66,13.655,1.95,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1025,"volume":1101,"transactions":9,"vwap":2005},"2025-08-11",13.41,13.311,13.394,-0.035,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":191,"volume":997,"transactions":9,"vwap":2010},"2025-08-08",13.59,13.429,-0.086,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1521,"percent_change":63,"volume":985,"transactions":9,"vwap":2017},"2025-08-07",13.61,13.69,13.43,13.515,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":818,"transactions":9,"vwap":2023},"2025-08-06",13.88,13.95,13.64,13.693,-0.266,-1.91,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":976,"percent_change":341,"volume":2031,"transactions":9,"vwap":2030},"2025-08-05",13.83,14.07,13.959,5100,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1445,"percent_change":2035,"volume":856,"transactions":9,"vwap":2034},"2025-08-04",14.059,2.06,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":264,"percent_change":2041,"volume":809,"transactions":9,"vwap":2039},"2025-08-01",13.75,13.775,13.55,-0.58,{"date":2043,"open":2044,"high":2044,"low":2028,"close":2045,"change":2046,"percent_change":1678,"volume":927,"transactions":9,"vwap":2045},"2025-07-31",14.12,13.855,-0.291,{"date":2048,"open":2049,"high":1978,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1012,"transactions":9,"vwap":2051},"2025-07-30",14.415,14.1,14.146,-0.111,-0.78,{"date":2055,"open":1866,"high":1866,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1005,"transactions":9,"vwap":2056},"2025-07-29",14.257,-0.448,-3.05,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":1709,"volume":1389,"transactions":9,"vwap":2062},"2025-07-28",14.797,14.705,-0.085,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1316,"percent_change":2069,"volume":755,"transactions":9,"vwap":2068},"2025-07-25",14.82,14.83,14.79,-0.89,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1005,"transactions":9,"vwap":2073},"2025-07-24",15.08,14.923,-0.162,-1.07,{"date":2077,"open":2066,"high":2078,"low":2066,"close":2079,"change":2080,"percent_change":2081,"volume":748,"transactions":9,"vwap":2079},"2025-07-23",15.2,15.085,0.437,2.98,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1389,"transactions":9,"vwap":2085},"2025-07-22",14.45,14.648,0.512,3.62,{"date":2089,"open":1946,"high":1946,"low":2090,"close":2090,"change":2091,"percent_change":1922,"volume":755,"transactions":9,"vwap":2090},"2025-07-21",14.136,0.076,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2094,"change":2097,"percent_change":2097,"volume":763,"transactions":9,"vwap":2094},"2025-07-18",14.06,14.158,14.05,0,{"date":2099,"open":1967,"high":1967,"low":2094,"close":2094,"change":1003,"percent_change":264,"volume":755,"transactions":9,"vwap":2094},"2025-07-17",{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":2106,"volume":174,"transactions":9,"vwap":2103},"2025-07-16",14.02,14.071,13.923,0.231,1.67,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":903,"transactions":9,"vwap":2110},"2025-07-15",14.186,13.84,-0.352,-2.48,{"date":2114,"open":2096,"high":2115,"low":2116,"close":2115,"change":1708,"percent_change":2117,"volume":1327,"transactions":9,"vwap":2115},"2025-07-14",14.192,14.04,-0.69,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1163,"transactions":9,"vwap":2122},"2025-07-11",14.37,14.29,14.291,-0.282,-1.94,{"date":2126,"open":1881,"high":1881,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":971,"transactions":9,"vwap":2127},"2025-07-10",14.573,0.113,0.78,{"date":2131,"open":1962,"high":2132,"low":1962,"close":2132,"change":1035,"percent_change":2133,"volume":1012,"transactions":9,"vwap":2132},"2025-07-09",14.46,2.85,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2034,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2034},"2025-07-08",13.8,14.115,0.265,1.92,5400,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1181,"transactions":9,"vwap":2145},"2025-07-07",14.16,13.79,13.794,-0.246,-1.75,{"date":2149,"open":2150,"high":2150,"low":2116,"close":2116,"change":2151,"percent_change":2152,"volume":954,"transactions":9,"vwap":2116},"2025-07-03",14.13,0.088,0.63,{"date":2154,"open":1998,"high":2155,"low":1998,"close":2155,"change":2156,"percent_change":1837,"volume":824,"transactions":9,"vwap":2155},"2025-07-02",13.952,0.377,{"date":2158,"open":2159,"high":2015,"low":2159,"close":2160,"change":1877,"percent_change":312,"volume":1005,"transactions":9,"vwap":2160},"2025-07-01",13.29,13.575,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":856,"transactions":9,"vwap":2163},"2025-06-30",13.691,0.232,1.72,{"date":2167,"open":2168,"high":2169,"low":2003,"close":2169,"change":2170,"percent_change":254,"volume":809,"transactions":9,"vwap":2169},"2025-06-27",13.42,13.459,0.003,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":1247,"percent_change":894,"volume":824,"transactions":9,"vwap":2174},"2025-06-26",13.48,13.456,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":1409,"percent_change":1266,"volume":856,"transactions":9,"vwap":2178},"2025-06-25",13.5,13.526,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1802,"volume":174,"transactions":9,"vwap":2184},"2025-06-24",13.53,13.676,13.51,13.569,0.334,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":341,"volume":824,"transactions":9,"vwap":2189},"2025-06-23",13.22,13.235,-0.094,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":1906,"percent_change":2195,"volume":856,"transactions":9,"vwap":2194},"2025-06-20",13.26,13.329,-0.84,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":148,"volume":856,"transactions":9,"vwap":2198},"2025-06-18",13.442,0.097,{"date":2201,"open":2202,"high":2181,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":985,"transactions":9,"vwap":2203},"2025-06-17",13.33,13.345,0.174,1.32,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":219,"volume":755,"transactions":9,"vwap":2210},"2025-06-16",13.17,13.225,13.171,0.026,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":919,"transactions":9,"vwap":2216},"2025-06-13",13.4,13,13.145,-0.136,-1.02,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":2069,"volume":856,"transactions":9,"vwap":2221},"2025-06-12",13.281,-0.119,{"date":2224,"open":2177,"high":2177,"low":2214,"close":2214,"change":2225,"percent_change":312,"volume":954,"transactions":9,"vwap":2214},"2025-06-11",-0.115,{"date":2227,"open":2173,"high":2017,"low":2173,"close":2017,"change":793,"percent_change":2228,"volume":919,"transactions":9,"vwap":2017},"2025-06-10",1.96,{"date":2230,"open":2231,"high":2193,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":771,"transactions":9,"vwap":2233},"2025-06-09",13.236,13.16,13.255,0.145,1.11,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":785,"percent_change":1257,"volume":954,"transactions":9,"vwap":2240},"2025-06-06",12.93,13.189,13.11,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":959,"percent_change":255,"volume":911,"transactions":9,"vwap":2245},"2025-06-05",12.79,12.76,12.77,{"date":2247,"open":2244,"high":2244,"low":2244,"close":2244,"change":170,"percent_change":1410,"volume":824,"transactions":9,"vwap":2244},"2025-06-04",{"date":2249,"open":2250,"high":2243,"low":2250,"close":2243,"change":1338,"percent_change":2251,"volume":954,"transactions":9,"vwap":2243},"2025-06-03",12.49,1.31,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":849,"volume":856,"transactions":9,"vwap":2254},"2025-06-02",12.625,0.281,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":462,"volume":824,"transactions":9,"vwap":2259},"2025-05-30",12.282,12.344,-0.091,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":755,"transactions":9,"vwap":2264},"2025-05-29",12.4,12.435,0.052,0.42,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":824,"transactions":9,"vwap":2270},"2025-05-28",12.32,12.383,0.098,0.8,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2006,"percent_change":1066,"volume":856,"transactions":9,"vwap":2276},"2025-05-27",12.39,12.285,{"date":2278,"open":2279,"high":2269,"low":2280,"close":2269,"change":404,"percent_change":1266,"volume":911,"transactions":9,"vwap":2269},"2025-05-23",12.3,12.265,{"date":2282,"open":2279,"high":2283,"low":2279,"close":2283,"change":2284,"percent_change":1050,"volume":997,"transactions":9,"vwap":2283},"2025-05-22",12.36,0.035,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1773,"volume":1005,"transactions":9,"vwap":2288},"2025-05-21",12.56,12.325,-0.411,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":944,"volume":824,"transactions":9,"vwap":2293},"2025-05-20",12.564,12.736,0.242,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":856,"transactions":9,"vwap":2297},"2025-05-19",12.494,0.094,0.76,{"date":2301,"open":2263,"high":2263,"low":2263,"close":2263,"change":2302,"percent_change":2303,"volume":824,"transactions":9,"vwap":2263},"2025-05-16",0.282,2.33,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":824,"transactions":9,"vwap":2307},"2025-05-15",12.035,12.118,0.132,1.1,{"date":2311,"open":2312,"high":2312,"low":176,"close":176,"change":2313,"percent_change":2314,"volume":954,"transactions":9,"vwap":176},"2025-05-14",12.19,-0.319,-2.59,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":229,"volume":824,"transactions":9,"vwap":2318},"2025-05-13",12.27,12.305,-0.241,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2080,"percent_change":472,"volume":2324,"transactions":9,"vwap":2323},"2025-05-12",12.438,12.546,6000,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":954,"transactions":9,"vwap":2329},"2025-05-09",12.12,12.1,12.109,-0.252,-2.04,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":882,"transactions":9,"vwap":2335},"2025-05-08",12.11,12.361,0.278,2.3,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":1937,"percent_change":894,"volume":856,"transactions":9,"vwap":2340},"2025-05-07",12.083,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":755,"transactions":9,"vwap":2344},"2025-05-06",12.55,12.146,-0.876,-6.73,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":386,"volume":824,"transactions":9,"vwap":2350},"2025-05-05",13.09,13.022,-0.201,{"date":2353,"open":2354,"high":2202,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1005,"transactions":9,"vwap":2355},"2025-05-02",13.32,13.223,0.138,1.05,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1005,"transactions":9,"vwap":2362},"2025-05-01",13.135,12.87,13.085,-0.177,-1.33,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":2368,"percent_change":808,"volume":856,"transactions":9,"vwap":2367},"2025-04-30",13.262,0.272,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":1005,"transactions":9,"vwap":2372},"2025-04-29",13.07,12.99,-0.064,-0.49,{"date":180,"open":2376,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":229,"volume":755,"transactions":9,"vwap":2377},13.31,13.054,-0.256]