[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEED":3,"homepage-market-summary":25,"stock-historical-WEED":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WEED","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},"Roundhill Cannabis ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.94,20.23,19.71,20.56,-0.62,-3.02,8519.493201,31.047001,12.712,28764.22062970916,39.4,1122,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},8.961,30499,11132219.378057,74.36,"2025-04-28",[180,183,193,203,214,224,235,245,255,266,275,285,296,306,316,326,336,344,355,366,377,387,397,406,415,424,434,444,452,460,468,476,487,497,506,516,526,536,546,557,567,578,587,598,608,618,629,639,650,659,668,678,687,696,706,715,726,735,745,753,762,770,780,788,795,801,809,816,822,828,834,840,847,853,862,869,875,882,889,894,901,909,917,925,932,941,949,958,966,974,981,988,993,999,1006,1014,1022,1028,1035,1041,1050,1056,1063,1068,1077,1084,1090,1094,1099,1106,1112,1120,1128,1133,1138,1146,1155,1163,1170,1178,1185,1193,1200,1208,1216,1223,1231,1239,1246,1252,1261,1269,1277,1286,1294,1302,1309,1315,1323,1331,1339,1346,1353,1360,1367,1375,1379,1387,1394,1402,1411,1419,1425,1432,1439,1446,1454,1463,1471,1475,1482,1489,1495,1503,1508,1513,1517,1524,1532,1539,1546,1553,1562,1568,1577,1585,1593,1600,1607,1611,1618,1624,1630,1639,1642,1647,1653,1660,1667,1674,1680,1685,1691,1698,1704,1711,1718,1724,1731,1737,1744,1751,1759,1767,1774,1782,1790,1797,1802,1810,1816,1820,1827,1833,1838,1844,1851,1858,1863,1870,1877,1884,1893,1901,1909,1917,1924,1929,1935,1942,1949,1955,1961,1967,1970,1978,1984,1991,1997,2002,2007,2014,2020,2026,2031,2035,2043,2051,2058,2065,2072,2078,2083,2088,2095,2103,2109,2116,2123,2128,2134,2139,2147,2152,2158,2165,2170,2176,2182,2189,2195,2200,2206,2211,2216,2220,2224,2231,2238,2244,2252,2259,2263,2267,2272,2279,2285,2292,2298,2303,2309,2315,2321,2327,2335,2342,2347,2354,2362,2370,2377,2383,2389,2397,2405,2411,2417,2426,2434,2442,2449,2455,2463,2472,2479,2488,2495,2502,2508,2517,2523,2528,2537,2545,2551,2559,2566,2574,2580,2587,2594,2600,2607,2613,2619,2625,2631,2636,2642,2649,2656,2662,2671,2677,2683,2689,2697,2702,2709,2714,2720,2727,2735,2740,2747,2752,2759,2766,2772,2779,2788,2794,2800,2807,2814],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},104,20.032,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",20.54,20.74,20.445,-0.0352,-0.17,8864.393441,125,20.5597,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",20.5499,20.69,20.5952,0.2952,1.45,5679.989137,85,20.6314,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",20.33,20.51,20.19,20.3,-0.3015,-1.46,7032.885333,142,20.408,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",21,20.44,20.6015,-0.4859,-2.3,18893.7717,139,20.8279,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",21.22,21.29,20.865,21.0874,-0.1126,-0.53,10667.412515,129,21.1553,{"date":236,"open":237,"high":238,"low":217,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",21.85,21.96,21.2,-2.1387,-9.16,37935.090534,373,20.9483,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",23.61,23.32,23.3387,-0.1906,-0.81,11944.307978,160,23.2265,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",23.7207,23.81,23.44,23.5293,0.0191,0.08,4205.601854,82,23.6094,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",23.36,23.5102,-0.1566,-0.66,1120.912704,68,23.4698,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",24.25,23.5,23.6668,-0.9147,-3.72,10703.934241,182,23.8975,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",24.1,24.7,24.05,24.5815,0.5816,2.42,15542.958247,260,24.4031,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",22.6,24,23.9999,1.7133,7.69,14056.249242,242,23.4323,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",21.66,22.62,22.2866,0.2915,1.33,16901.270075,227,22.2694,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",22.15,21.6105,21.9951,-0.4233,-1.89,12592.272,183,21.7447,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",22.4428,22.19,22.4184,0.3059,1.38,2312.562285,71,22.3533,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",22.1125,-0.0405,-0.18,5376.418099,100,22.0076,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",22.105,22.28,21.72,22.153,-0.0509,-0.23,10567.699642,152,22.0667,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",21.5,22.53,21.3393,22.2039,0.7238,3.37,14396.737739,204,22.0096,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",22.055,22.14,21.47,21.4801,-0.4678,-2.13,11344.3271,162,21.7107,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",22.34,22.85,21.9479,-0.7806,-3.43,8370.823234,188,22.4603,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",23.05,23.3,22.7285,-0.4215,-1.82,5830.5788,126,22.9825,{"date":398,"open":309,"high":399,"low":400,"close":401,"change":402,"percent_change":117,"volume":403,"transactions":404,"vwap":405},"2026-09-08",23.37,22.55,23.15,0.4782,30715.151775,279,22.9495,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",22.1,22.6718,0.4818,2.17,19508.0654,262,22.4251,{"date":416,"open":417,"high":418,"low":318,"close":329,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",22.35,22.52,-0.3,-1.33,12591.564337,191,22.3446,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",22.5,22.9,22.49,0.1834,0.82,44991.3737,477,22.6928,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",22.12,22.7,22.3066,0.0824,0.37,15123.54281,247,22.4269,{"date":445,"open":437,"high":437,"low":237,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",22.2242,-0.1694,-0.76,12131.598586,209,22.2049,{"date":453,"open":370,"high":426,"low":370,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",22.3936,0.9088,4.23,21275.108736,295,21.8546,{"date":461,"open":308,"high":462,"low":463,"close":464,"change":465,"percent_change":420,"volume":466,"transactions":324,"vwap":467},"2026-08-27",21.73,21.4242,21.4848,-0.2895,12049.535629,21.6234,{"date":469,"open":408,"high":298,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",21.7743,-0.2128,-0.97,32595.960247,338,22.3991,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",21.83,22.04,21.8,21.9871,0.2671,1.23,13554.804701,213,21.9034,{"date":488,"open":489,"high":490,"low":491,"close":348,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",21.75,22,21.55,-0.3049,-1.38,20921.347843,297,21.8796,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",21.1,22.0249,0.9844,4.68,19440.8663,254,21.5626,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",20.95,21.0405,20.78,-0.2108,-0.99,5782.014234,114,20.9042,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",20.27,21.3,21.2513,1.1513,5.73,14818.5596,221,20.8302,{"date":527,"open":528,"high":518,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",20.09,19.715,20.1,-0.04,-0.2,33452.083565,363,20.0027,{"date":537,"open":14,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",20.7,20.0901,20.14,-0.26,-1.27,12219.343685,155,20.34,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",20.45,20.5046,20.17,20.4,-0.1757,-0.85,12856.7556,185,20.2715,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",20.15,20.835,20.5757,0.3679,1.82,20732.614343,278,20.5103,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",20.3701,20.48,20.1701,20.2078,-0.2175,-1.06,7158.247441,128,20.3221,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":495,"vwap":586},"2026-08-11",19.75,20.4253,19.55,0.8858,4.53,20543.111744,19.9346,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",19.5,19.79,19.25,19.5395,0.3064,1.59,12970.767243,193,19.5298,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":141,"volume":605,"transactions":606,"vwap":607},"2026-08-07",19.3,19.47,19.1001,19.2331,-0.0358,12284.998724,186,19.2682,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",18.4,19.365,19.2689,1.1289,6.22,11443.243458,179,19.1199,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",19.15,19.1748,17.9999,18.14,-1.2238,-6.32,35893.901801,411,18.2972,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",18.8,19.43,19.3638,0.7436,3.99,14402.472868,215,19.1272,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",18.65,20.2068,18.495,18.6202,-0.32,-1.69,14879.740461,174,18.7613,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":84,"volume":656,"transactions":657,"vwap":658},"2026-07-31",18.91,19,18.9402,0.2102,4566.0019,122,18.8451,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",18.13,18.73,0.7683,4.28,14252.485925,219,18.4313,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",18.05,17.75,17.9617,-0.3058,-1.67,10102.284534,159,17.9377,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",18.7508,18.2675,-0.4612,-2.46,7593.4863,136,18.4747,{"date":688,"open":689,"high":600,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",19.2,18.7287,-0.2127,-1.12,2122.619141,86,18.9233,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":544,"vwap":705},"2026-07-24",18.96,19.2433,18.785,18.9414,-0.1471,-0.77,8884.4239,19.019,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":657,"vwap":714},"2026-07-23",19.64,19.08,19.0885,-0.293,-1.51,4991.2792,19.3872,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",19.66,19.6816,19.37,19.3815,-0.3105,-1.58,6020.409218,106,19.5914,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":171,"volume":733,"transactions":233,"vwap":734},"2026-07-21",20.0001,20.04,19.44,19.692,0.1953,6808.307899,19.7768,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":191,"vwap":744},"2026-07-20",19.36,19.6,19.3101,19.4967,-0.0649,-0.33,5987.8802,19.4597,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":385,"vwap":752},"2026-07-17",19.09,19.5616,0.3188,1.66,10741.234,19.3192,{"date":754,"open":738,"high":755,"low":620,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",19.63,19.2428,-0.6065,-3.06,12065.71231,251,19.5068,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":353,"vwap":769},"2026-07-15",20.05,19.8493,-0.6631,-3.23,6305.541726,20.1503,{"date":771,"open":772,"high":538,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",20.3575,20.25,20.5124,-0.0177,-0.09,16884.108359,228,20.4069,{"date":781,"open":737,"high":782,"low":737,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",20.5301,0.9491,4.85,21497.139513,292,19.9218,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":62,"volume":794,"transactions":9,"vwap":792},"2026-07-10",19.605,19.7,19.581,-0.009,14400,{"date":796,"open":551,"high":551,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",19.59,-0.638,-3.15,14000,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-08",19.9,20.228,19.65,0.424,2.14,13500,{"date":810,"open":811,"high":803,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",19.77,19.804,0.034,0.17,6100,{"date":817,"open":818,"high":818,"low":805,"close":811,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":811},"2026-07-06",21.35,-1.659,-7.74,15500,{"date":823,"open":357,"high":308,"low":499,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",21.429,0.186,0.88,12200,{"date":829,"open":237,"high":237,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",21.243,-0.857,-3.88,17900,{"date":835,"open":216,"high":408,"low":836,"close":408,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":408},"2026-06-30",20.75,1.2,5.74,13900,{"date":841,"open":538,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-06-29",20.9,20.35,0.38,1.85,9900,{"date":848,"open":580,"high":849,"low":805,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",20.52,0.68,3.43,32100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",19.151,19.895,19.049999,19.84,0.587,3.05,40700,{"date":863,"open":620,"high":864,"low":865,"close":866,"change":867,"percent_change":419,"volume":868,"transactions":9,"vwap":866},"2026-06-24",19.41,18.915,19.253,-0.057,21600,{"date":870,"open":559,"high":559,"low":620,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",19.31,-0.88,-4.36,26900,{"date":876,"open":877,"high":878,"low":207,"close":207,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":207},"2026-06-22",21.305,21.443,-1.185,-5.54,29400,{"date":883,"open":843,"high":884,"low":843,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",21.605,21.375,0.825,4.01,25300,{"date":890,"open":499,"high":499,"low":891,"close":891,"change":892,"percent_change":158,"volume":893,"transactions":9,"vwap":891},"2026-06-17",20.55,-0.28,25500,{"date":895,"open":896,"high":896,"low":836,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",21.42,20.83,-0.486,-2.28,21400,{"date":902,"open":480,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",22.2,21.15,21.316,-0.422,-1.94,15200,{"date":910,"open":911,"high":912,"low":491,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",23.049999,23.25,21.738,-1.478,-6.37,29000,{"date":918,"open":919,"high":278,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",23.19,22.13,23.216,-0.192,-0.82,43500,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":393,"volume":931,"transactions":9,"vwap":929},"2026-06-10",23.65,24.33,23.408,-0.434,25700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",25.31,25.9,23.68,23.842,-1.358,-5.39,47200,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-06-08",24.43,25.2,24.049999,0.99,4.09,30400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",23.24,24.8,23.059999,24.21,1.838,8.22,64200,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",20.5,22.553,22.372,1.645,7.94,32900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",21.65,20.65,20.727,-1.21,-5.52,15600,{"date":975,"open":976,"high":347,"low":489,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",22.25,21.937,-0.388,-1.74,10800,{"date":982,"open":348,"high":983,"low":348,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",22.43,22.325,0.637,2.94,19500,{"date":989,"open":489,"high":976,"low":990,"close":990,"change":991,"percent_change":393,"volume":992,"transactions":9,"vwap":990},"2026-05-29",21.688,-0.402,14600,{"date":994,"open":208,"high":369,"low":208,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",22.09,2.042,10.19,36000,{"date":1000,"open":530,"high":1001,"low":580,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",20.2,20.048,0.038,0.19,17200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-26",19.68,20.01,19.12,0.49,2.51,17400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-22",20,19.35,19.52,-0.38,-1.91,9100,{"date":1023,"open":1024,"high":530,"low":1024,"close":803,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":803},"2026-05-21",19.45,0.18,0.91,9300,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":808,"transactions":9,"vwap":1032},"2026-05-20",19.4,19.8,19.72,0.51,2.65,{"date":1036,"open":551,"high":551,"low":620,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",19.21,-0.928,-4.61,18300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",19.065001,20.165,18.99,20.138,0.768,3.96,42000,{"date":1051,"open":1052,"high":1052,"low":1017,"close":719,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":719},"2026-05-15",21.11,-2.049,-9.57,15000,{"date":1057,"open":491,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":41,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",21.9,21.25,21.419,-0.302,19800,{"date":1064,"open":1065,"high":408,"low":818,"close":1066,"change":1067,"percent_change":102,"volume":888,"transactions":9,"vwap":1066},"2026-05-13",21.87,21.721,0.191,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",21.98,22.035,21.485,21.53,-0.84,-3.76,24700,{"date":1078,"open":1079,"high":1080,"low":489,"close":1081,"change":1082,"percent_change":1083,"volume":1049,"transactions":9,"vwap":1081},"2026-05-11",22.355,22.693,22.37,0.015,0.07,{"date":1085,"open":1086,"high":1086,"low":903,"close":1079,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1079},"2026-05-08",23.215,-0.825,-3.56,29200,{"date":1091,"open":1092,"high":1092,"low":380,"close":1093,"change":141,"percent_change":251,"volume":1040,"transactions":9,"vwap":1093},"2026-05-07",23.6,23.18,{"date":1095,"open":298,"high":1096,"low":298,"close":399,"change":84,"percent_change":1097,"volume":1098,"transactions":9,"vwap":399},"2026-05-06",23.515,5.03,23800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":976,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":976},"2026-05-05",21.6,22.4,0.77,3.58,17600,{"date":1107,"open":1108,"high":1108,"low":818,"close":1109,"change":1110,"percent_change":18,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",22.3,21.48,-0.67,27000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":318,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":318},"2026-05-01",23.02,23.1,21.86,-0.49,-2.16,22600,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",21.36,22.73,22.64,1.28,5.99,28700,{"date":1129,"open":995,"high":995,"low":1059,"close":1122,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-04-29",-0.78,-3.52,41000,{"date":1134,"open":318,"high":426,"low":489,"close":369,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":369},"2026-04-28",-0.46,-2.04,22900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":298,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":298},"2026-04-27",20.86,22.63,20.605,1.98,9.6,58500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-24",18.98,20.73,18.85,20.62,2.05,11.04,35600,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",25.01,18.535,18.57,-4.055,-17.92,112400,{"date":1164,"open":653,"high":1165,"low":653,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-22",23.7,22.625,3.884,20.72,98300,{"date":1171,"open":1172,"high":689,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",18.84,18.41,18.741,-0.219,-1.16,14100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":698,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":698},"2026-04-20",17.41,19.18,1.531,8.78,53200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":440,"volume":1192,"transactions":9,"vwap":1190},"2026-04-17",17.499,17.725,17.36,17.429,0.065,9000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1027,"transactions":9,"vwap":1197},"2026-04-16",17.42,17.482,17.364,-0.187,-1.07,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-15",16.059999,17.58,17.551,0.866,5.19,16800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1191,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",16.8,16.9,16.45,16.685,0.39,4700,{"date":1217,"open":1212,"high":1218,"low":1212,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",16.69,16.62,0.24,1.47,11200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",16.925,16.962,16.38,-0.407,-2.42,6400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-09",16.51,17.08,16.787,0.047,0.28,10600,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",16.3,16.74,0.811,5.09,13400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1137,"transactions":9,"vwap":1249},"2026-04-07",17.049999,15.929,-1.388,-8.02,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",16.44,17.321,16.405,17.317,0.663,3.98,24100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1264},"2026-04-02",15.07,16.654,14.98,0.981,6.26,30800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-04-01",15.27,15.673,15.24,0.537,3.55,5800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",13.95,15.301,13.87,15.136,1.703,12.68,34600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-30",14.22,14.5,13.433,-0.701,-4.96,24200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":992,"transactions":9,"vwap":1299},"2026-03-27",15.01,15.44,14,14.134,-0.977,-6.47,{"date":1303,"open":1304,"high":1304,"low":1296,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-26",16.035,15.111,-1.086,-6.7,21800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1110,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",16.545,16.197,-0.11,10500,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-24",16.58,16.15,16.307,-0.248,-1.5,11400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-03-23",15.61,16.555,15.575,1.054,6.8,14700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",16.35,15.395,15.501,-0.972,-5.9,8100,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1040,"transactions":9,"vwap":1343},"2026-03-19",16,16.5,16.473,0.227,1.4,{"date":1347,"open":1333,"high":1348,"low":1318,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",16.39,16.246,-0.242,-1.47,12900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1308,"transactions":9,"vwap":1357},"2026-03-17",16.07,16.57,16.488,0.261,1.61,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1074,"volume":1021,"transactions":9,"vwap":1365},"2026-03-16",16.21,16.27,16.17,16.227,-0.137,{"date":1368,"open":1369,"high":1227,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-13",16.34,16.24,16.364,0.294,1.83,9700,{"date":1376,"open":1362,"high":1362,"low":1355,"close":1355,"change":1377,"percent_change":512,"volume":1378,"transactions":9,"vwap":1355},"2026-03-12",-0.16,11300,{"date":1380,"open":1355,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",16.336,15.875,16.23,0.272,1.7,25600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-10",16.43,15.958,-0.413,-2.52,14900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",16.98,16.22,16.371,-0.619,-3.64,24300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",15.46,17.47,15.03,16.99,1.363,8.72,40100,{"date":1412,"open":1413,"high":1356,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",16.42,15.55,15.627,-0.862,-5.23,10900,{"date":1420,"open":1341,"high":1421,"low":1341,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",16.489,0.626,3.95,15900,{"date":1426,"open":1414,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1427},"2026-03-03",15.863,15.34,0.293,1.88,10700,{"date":1433,"open":1318,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",16.16,15.57,-0.831,-5.07,12500,{"date":1440,"open":1441,"high":1441,"low":1241,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",16.79,16.401,-0.329,-1.97,11600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1445,"transactions":9,"vwap":1451},"2026-02-26",16.707,16.75,16.55,16.73,-0.08,-0.48,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-25",17.13,17.4,16.56,16.81,-0.12,-0.71,26300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-24",15.728,17.09,16.93,1.232,7.85,32600,{"date":1472,"open":1341,"high":1241,"low":1473,"close":1473,"change":1474,"percent_change":722,"volume":1462,"transactions":9,"vwap":1473},"2026-02-23",15.698,-0.252,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-20",17.61,15.95,-1.886,-10.57,26200,{"date":1483,"open":1484,"high":1485,"low":1370,"close":1486,"change":1487,"percent_change":1488,"volume":987,"transactions":9,"vwap":1486},"2026-02-19",16.25,17.9,17.836,1.464,8.94,{"date":1490,"open":1449,"high":1449,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",16.372,-0.255,-1.53,11000,{"date":1496,"open":1219,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",16.82,16.572,16.627,-0.273,-1.62,12700,{"date":1504,"open":1227,"high":1211,"low":1227,"close":1211,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1211},"2026-02-13",0.32,1.93,2400,{"date":1509,"open":1407,"high":1407,"low":1212,"close":1317,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1317},"2026-02-12",-0.37,-2.18,4600,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":419,"percent_change":979,"volume":1207,"transactions":9,"vwap":1516},"2026-02-11",17.5,16.95,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":153,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",17.8,18.2,17.25,-2.38,11100,{"date":1525,"open":1515,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-09",18.01,17.44,17.67,0.06,0.34,20500,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1477,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1477},"2026-02-06",16.77,17.78,0.74,4.39,28300,{"date":1540,"open":1541,"high":1485,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",17.85,16.87,-1.23,-6.8,23200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":502,"volume":1552,"transactions":9,"vwap":1549},"2026-02-04",17.59,18.1,16.715,0.81,21000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",16.88,17.3,16.54,17.29,0.44,2.61,24400,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1460,"percent_change":1461,"volume":1567,"transactions":9,"vwap":1566},"2026-02-02",17.12,16.46,16.85,13300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-30",17.01,17.7,16.91,16.97,-0.1,-0.59,35200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":251,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-29",17.65,17.865,16.778,17.07,-4.53,57600,{"date":1586,"open":1587,"high":653,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-28",18.58,17.805,17.88,-0.8,-4.28,96700,{"date":1594,"open":1017,"high":1017,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-27",18.64,18.68,-0.79,-4.06,37500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":601,"change":1605,"percent_change":1606,"volume":1374,"transactions":9,"vwap":601},"2026-01-26",20.31,20.316,19.42,-1.03,-5.02,{"date":1608,"open":1009,"high":960,"low":580,"close":960,"change":1536,"percent_change":1609,"volume":1610,"transactions":9,"vwap":960},"2026-01-23",3.74,53600,{"date":1612,"open":730,"high":1613,"low":1017,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",20.08,19.76,0.64,3.35,37300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1010,"change":541,"percent_change":158,"volume":1623,"transactions":9,"vwap":1010},"2026-01-21",19.29,19.74,18.89,117800,{"date":1625,"open":1626,"high":1009,"low":1017,"close":1627,"change":1628,"percent_change":1417,"volume":1629,"transactions":9,"vwap":1627},"2026-01-20",19.95,19.38,-1.069,32000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",21.049999,21.117,20.396,20.449,-0.651,-3.09,35500,{"date":1640,"open":1632,"high":308,"low":216,"close":499,"change":1574,"percent_change":33,"volume":1641,"transactions":9,"vwap":499},"2026-01-15",14200,{"date":1643,"open":216,"high":1644,"low":891,"close":239,"change":1237,"percent_change":1645,"volume":1646,"transactions":9,"vwap":239},"2026-01-14",21.32,1.34,18900,{"date":1648,"open":1649,"high":1649,"low":836,"close":1650,"change":1651,"percent_change":1392,"volume":1652,"transactions":9,"vwap":1650},"2026-01-13",21.77,20.92,-0.54,13100,{"date":1654,"open":1655,"high":237,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-12",19.91,21.46,1.3,6.45,19900,{"date":1661,"open":1662,"high":1662,"low":805,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-09",20.77,20.16,-0.205,-1.01,20300,{"date":1668,"open":589,"high":1669,"low":589,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-08",20.42,20.365,0.815,4.17,49000,{"date":1675,"open":620,"high":1676,"low":620,"close":582,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":582},"2026-01-07",19.82,0.2,1.03,22200,{"date":1681,"open":632,"high":738,"low":1682,"close":1017,"change":1683,"percent_change":1110,"volume":1684,"transactions":9,"vwap":1017},"2026-01-06",19.11,-0.13,22500,{"date":1686,"open":16,"high":16,"low":591,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-05",19.48,-0.861,-4.23,41600,{"date":1692,"open":1009,"high":538,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",19.948,20.341,0.497,2.5,23300,{"date":1699,"open":1626,"high":1650,"low":1700,"close":1701,"change":1702,"percent_change":1020,"volume":1703,"transactions":9,"vwap":1701},"2025-12-31",19.69,19.844,-0.386,35800,{"date":1705,"open":1706,"high":1707,"low":1706,"close":14,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":14},"2025-12-30",19.23,20.85,1.075,5.61,46300,{"date":1712,"open":1713,"high":1713,"low":620,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-29",20.22,19.155,-1.125,-5.55,31000,{"date":1719,"open":208,"high":1720,"low":559,"close":1721,"change":1722,"percent_change":1574,"volume":1723,"transactions":9,"vwap":1721},"2025-12-26",20.424,20.28,-0.02,39300,{"date":1725,"open":1726,"high":208,"low":1727,"close":208,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":208},"2025-12-24",20.21,19.73,0.36,1.81,22100,{"date":1732,"open":589,"high":960,"low":1733,"close":13,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":13},"2025-12-23",18.3,0.75,3.91,100800,{"date":1738,"open":904,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-22",21.45,19.19,-2.22,-10.37,131600,{"date":1745,"open":1746,"high":1747,"low":904,"close":1748,"change":1749,"percent_change":1004,"volume":1750,"transactions":9,"vwap":1748},"2025-12-19",22.51,23.53,21.41,0.04,112200,{"date":1752,"open":1753,"high":20,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-18",30.85,21.26,21.37,-7.84,-26.84,394400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1672,"volume":1766,"transactions":9,"vwap":1764},"2025-12-17",29.28,30.55,28.66,29.21,1.17,242300,{"date":1768,"open":1769,"high":1770,"low":401,"close":1771,"change":1772,"percent_change":1727,"volume":1773,"transactions":9,"vwap":1771},"2025-12-16",23.49,28.7,28.040001,4.62,199600,{"date":1775,"open":1776,"high":1777,"low":1115,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-15",26.775,27.1,23.42,-1.905,-7.52,178900,{"date":1783,"open":1754,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-12",25.66,20.11,25.325,9.055,55.65,229200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1363,"change":1795,"percent_change":986,"volume":1796,"transactions":9,"vwap":1363},"2025-12-11",16.1,16.32,15.85,0.465,46600,{"date":1798,"open":1241,"high":1241,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":815,"transactions":9,"vwap":1799},"2025-12-10",15.805,-0.565,-3.45,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-09",15.45,16.4,16.37,0.72,4.6,8500,{"date":1811,"open":1211,"high":1211,"low":1414,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-08",15.65,-1.1,-6.57,5200,{"date":1817,"open":1818,"high":1556,"low":1818,"close":1449,"change":1819,"percent_change":472,"volume":1230,"transactions":9,"vwap":1449},"2025-12-05",16.7,-0.164,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":964,"volume":1826,"transactions":9,"vwap":1823},"2025-12-04",15.68,16.914,15.49,1.244,27300,{"date":1828,"open":1829,"high":1348,"low":1804,"close":1830,"change":1831,"percent_change":1677,"volume":1832,"transactions":9,"vwap":1830},"2025-12-03",15.87,15.67,0.032,37900,{"date":1834,"open":1484,"high":1835,"low":1414,"close":1836,"change":1416,"percent_change":1837,"volume":881,"transactions":9,"vwap":1836},"2025-12-02",16.6,15.638,-5.22,{"date":1839,"open":1840,"high":1342,"low":1841,"close":1342,"change":845,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1342},"2025-12-01",14.42,14.35,12.63,50100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":262,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-28",14.7,14.818,14.65,0.55,10100,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1728,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-26",14.3,14.8,14.57,2.53,19700,{"date":1859,"open":1841,"high":1841,"low":1281,"close":1860,"change":1861,"percent_change":1862,"volume":1105,"transactions":9,"vwap":1860},"2025-11-25",14.21,-0.24,-1.66,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1529,"percent_change":1869,"volume":1576,"transactions":9,"vwap":1868},"2025-11-24",14.4,15.365,13.84,14.45,0.42,{"date":1871,"open":1872,"high":1873,"low":21,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-21",12.95,14.39,1.5,11.64,204200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1220,"volume":1883,"transactions":9,"vwap":1881},"2025-11-20",13.04,13.45,12.89,0.031,54000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-19",13.54,14.1,12.73,12.859,-0.711,-5.24,19600,{"date":1894,"open":1895,"high":1298,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-18",13.7,13.49,13.57,-0.474,-3.38,145300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1646,"transactions":9,"vwap":1906},"2025-11-17",14.75,15.125,13.79,14.044,-0.906,-6.06,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-14",16.575,16.59,14.95,-2.434,-14,26400,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",18.55,17.384,-1.186,-6.39,4500,{"date":1925,"open":1682,"high":1682,"low":1159,"close":1159,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1159},"2025-11-12",-0.454,-2.39,6300,{"date":1930,"open":1604,"high":1931,"low":1150,"close":1932,"change":1933,"percent_change":1934,"volume":1431,"transactions":9,"vwap":1932},"2025-11-11",19.435,19.024,-0.686,-3.48,{"date":1936,"open":1937,"high":1938,"low":623,"close":15,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":15},"2025-11-10",18.175,19.83,1.75,9.74,31600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1646,"transactions":9,"vwap":1945},"2025-11-07",16.96,17.96,16.26,1.16,6.9,{"date":1950,"open":1951,"high":1951,"low":1210,"close":1210,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1210},"2025-11-06",18.39,-1.6,-8.7,66300,{"date":1956,"open":1957,"high":1958,"low":1526,"close":610,"change":1959,"percent_change":1960,"volume":833,"transactions":9,"vwap":610},"2025-11-05",18.030001,18.45,0.535,2.99,{"date":1962,"open":1963,"high":610,"low":1964,"close":1580,"change":1965,"percent_change":1966,"volume":1850,"transactions":9,"vwap":1580},"2025-11-04",18.25,17.72,-0.935,-4.97,{"date":1968,"open":653,"high":1030,"low":641,"close":631,"change":1474,"percent_change":1969,"volume":908,"transactions":9,"vwap":631},"2025-11-03",-1.32,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1973},"2025-10-31",18.47,19.052,18.35,0.574,3.11,9500,{"date":1979,"open":620,"high":620,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1431,"transactions":9,"vwap":1981},"2025-10-30",18.31,18.478,-0.759,-3.95,{"date":1985,"open":1986,"high":589,"low":1987,"close":1988,"change":1989,"percent_change":1004,"volume":1990,"transactions":9,"vwap":1988},"2025-10-29",18.9,18.793,19.237,0.037,18800,{"date":1992,"open":1687,"high":738,"low":1993,"close":689,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":689},"2025-10-28",18.88,-0.409,-2.09,18600,{"date":1998,"open":528,"high":528,"low":582,"close":1999,"change":2000,"percent_change":1118,"volume":2001,"transactions":9,"vwap":1999},"2025-10-27",19.609,-0.433,12100,{"date":2003,"open":540,"high":551,"low":805,"close":2004,"change":2005,"percent_change":2006,"volume":1005,"transactions":9,"vwap":2004},"2025-10-24",20.042,0.172,0.87,{"date":2008,"open":2009,"high":551,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-23",18.92,19.87,1.04,5.52,26700,{"date":2015,"open":530,"high":530,"low":641,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-22",18.83,-1.136,-5.69,11900,{"date":2021,"open":836,"high":216,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":908,"transactions":9,"vwap":2023},"2025-10-21",19.85,19.966,-0.974,-4.65,{"date":2027,"open":960,"high":2028,"low":960,"close":2029,"change":131,"percent_change":2030,"volume":1119,"transactions":9,"vwap":2029},"2025-10-20",21.025,20.94,2.9,{"date":2032,"open":1739,"high":1739,"low":773,"close":843,"change":158,"percent_change":2033,"volume":2034,"transactions":9,"vwap":843},"2025-10-17",-6.18,16600,{"date":2036,"open":2037,"high":2038,"low":491,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-16",23.17,23.9,21.69,-1.76,-7.51,36300,{"date":2044,"open":2045,"high":2038,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-15",21.89,21.17,23.45,1.71,7.87,40900,{"date":2052,"open":2053,"high":2054,"low":1632,"close":2055,"change":141,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-14",21.56,22.244,21.74,-0.87,67600,{"date":2059,"open":2060,"high":2061,"low":216,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-13",21.19,21.93,1.129,5.43,33500,{"date":2066,"open":1115,"high":1115,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-10",20.67,20.801,-2.199,-9.56,27700,{"date":2073,"open":2074,"high":2038,"low":2075,"close":2076,"change":1722,"percent_change":776,"volume":2077,"transactions":9,"vwap":2076},"2025-10-09",22.95,22.75,23,28500,{"date":2079,"open":2080,"high":1096,"low":2081,"close":1114,"change":532,"percent_change":2082,"volume":1941,"transactions":9,"vwap":1114},"2025-10-08",23.43,22.83,-0.86,{"date":2084,"open":2074,"high":287,"low":2085,"close":2086,"change":48,"percent_change":2087,"volume":2071,"transactions":9,"vwap":2086},"2025-10-07",22.515,23.22,0.43,{"date":2089,"open":329,"high":390,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-06",21.59,23.12,1.1,5,46800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":874,"transactions":9,"vwap":2100},"2025-10-03",22.79,23.4,21.824,22.02,-0.55,-2.44,{"date":2104,"open":2105,"high":298,"low":508,"close":2106,"change":2107,"percent_change":2108,"volume":893,"transactions":9,"vwap":2106},"2025-10-02",21.7,22.57,1.09,5.07,{"date":2110,"open":2111,"high":1101,"low":2112,"close":1109,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1109},"2025-10-01",20.435,20.29,0.78,3.77,29100,{"date":2117,"open":2118,"high":2119,"low":548,"close":538,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":538},"2025-09-30",22.059999,22.225,-1.77,-7.88,41300,{"date":2124,"open":499,"high":2125,"low":1626,"close":2125,"change":502,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-29",22.47,26.31,102000,{"date":2129,"open":1974,"high":1974,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1230,"transactions":9,"vwap":2131},"2025-09-26",17.748,17.79,-0.73,-3.94,{"date":2135,"open":632,"high":632,"low":610,"close":2136,"change":1813,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-25",18.52,-5.61,13600,{"date":2140,"open":2141,"high":2022,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-24",18.75,18.61,19.62,0.84,4.47,37600,{"date":2148,"open":1958,"high":1031,"low":1958,"close":2149,"change":1004,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-23",18.78,1.02,41700,{"date":2153,"open":600,"high":600,"low":1958,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-22",18.59,-0.43,-2.26,47500,{"date":2159,"open":600,"high":600,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-19",18.263,19.02,-0.21,-1.09,43900,{"date":2166,"open":610,"high":1030,"low":1957,"close":1706,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1706},"2025-09-18",0.83,4.51,33600,{"date":2171,"open":2172,"high":2173,"low":1549,"close":610,"change":2174,"percent_change":62,"volume":2175,"transactions":9,"vwap":610},"2025-09-17",18.38,18.7,-0.01,30100,{"date":2177,"open":1477,"high":2178,"low":1477,"close":1173,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1173},"2025-09-16",18.605,0.98,5.62,48200,{"date":2183,"open":1526,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-15",18.369,17.43,-0.4,-2.24,23000,{"date":2190,"open":2191,"high":1986,"low":2192,"close":2192,"change":2193,"percent_change":832,"volume":2194,"transactions":9,"vwap":2192},"2025-09-12",18.51,17.83,-0.72,25200,{"date":2196,"open":2010,"high":1726,"low":1919,"close":1919,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1919},"2025-09-11",-1.531,-7.62,50700,{"date":2201,"open":1058,"high":1058,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-10",20.080999,-1.469,-6.82,21200,{"date":2207,"open":538,"high":2208,"low":538,"close":491,"change":2092,"percent_change":2209,"volume":2210,"transactions":9,"vwap":491},"2025-09-09",22.44,5.38,55000,{"date":2212,"open":2213,"high":1052,"low":548,"close":548,"change":1683,"percent_change":2214,"volume":2215,"transactions":9,"vwap":548},"2025-09-08",20.71,-0.63,25100,{"date":2217,"open":1001,"high":1632,"low":1626,"close":2218,"change":146,"percent_change":2219,"volume":861,"transactions":9,"vwap":2218},"2025-09-05",20.58,3.68,{"date":2221,"open":1009,"high":1149,"low":591,"close":2022,"change":2222,"percent_change":553,"volume":2223,"transactions":9,"vwap":2022},"2025-09-04",-0.171,40300,{"date":2225,"open":995,"high":995,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-03",20.02,20.021,-2.065,-9.35,74900,{"date":2232,"open":2233,"high":2233,"low":968,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-02",23.78,22.086,-1.654,-6.97,74700,{"date":2239,"open":288,"high":952,"low":400,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-29",23.74,-0.61,-2.51,69800,{"date":2245,"open":299,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-28",26.145,23.873,24.35,0.53,2.23,73200,{"date":2253,"open":2254,"high":2254,"low":2074,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-27",24.23,23.82,0.03,0.13,47600,{"date":2260,"open":1093,"high":299,"low":976,"close":2261,"change":2011,"percent_change":2262,"volume":1132,"transactions":9,"vwap":2261},"2025-08-26",23.79,4.57,{"date":2264,"open":489,"high":427,"low":348,"close":2075,"change":1678,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2075},"2025-08-25",4.74,49900,{"date":2268,"open":426,"high":1141,"low":2269,"close":348,"change":2270,"percent_change":2242,"volume":2271,"transactions":9,"vwap":348},"2025-08-22",21.31,-0.56,64800,{"date":2273,"open":2274,"high":347,"low":2275,"close":347,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":347},"2025-08-21",20.32,19.99,1.96,9.65,75000,{"date":2280,"open":1031,"high":960,"low":2281,"close":2274,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2274},"2025-08-20",18.571,1.01,5.23,57900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":871,"change":907,"percent_change":2290,"volume":2291,"transactions":9,"vwap":871},"2025-08-19",21.38,21.504,19.135,-9.13,46700,{"date":2293,"open":580,"high":2294,"low":580,"close":1059,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1059},"2025-08-18",21.4,1.46,7.38,71300,{"date":2299,"open":437,"high":437,"low":805,"close":590,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":590},"2025-08-15",-2.05,-9.39,98800,{"date":2304,"open":2305,"high":2098,"low":489,"close":2306,"change":1665,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-14",22.81,21.84,-4.42,94200,{"date":2310,"open":2311,"high":2076,"low":2311,"close":380,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":380},"2025-08-13",20.18,2.672,13.24,62100,{"date":2316,"open":489,"high":490,"low":1604,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-12",20.178,-0.633,-3.04,69100,{"date":2322,"open":1407,"high":357,"low":1407,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-11",20.811,4.732,29.43,218600,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-08",14.86,16.33,16.079,1.379,9.38,52500,{"date":2336,"open":2337,"high":1846,"low":2338,"close":1846,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1846},"2025-08-07",14.37,13.61,0.441,3.09,34800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":1544,"volume":1098,"transactions":9,"vwap":2345},"2025-08-06",15.215,14.259,-1.041,{"date":2348,"open":1298,"high":2349,"low":1298,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-05",15.315,15.3,1.07,7.52,39900,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-04",12.97,14.51,14.23,1.32,10.22,147000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2179,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-01",11.9,13.325,11.79,12.91,8.21,60700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":833,"transactions":9,"vwap":2374},"2025-07-31",12.57,12.85,11.93,-0.476,-3.84,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1722,"percent_change":1377,"volume":1730,"transactions":9,"vwap":2382},"2025-07-30",12.41,12.784,12.286,12.406,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2204,"volume":2388,"transactions":9,"vwap":2386},"2025-07-29",13.68,12.426,-0.91,31700,{"date":2390,"open":1886,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-28",13.64,13.14,13.336,0.347,2.67,43600,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-25",11.97,13.045,12.989,1.019,8.51,54900,{"date":2406,"open":2366,"high":2399,"low":2407,"close":2399,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2399},"2025-07-24",11.48,0.26,2.22,17100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2413,"change":1529,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-23",11.71,12.018,0.52,16000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-22",12.01,12.14,11.51,11.65,-0.35,-2.92,33700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2429},"2025-07-21",10.88,12,10.6,1.181,10.92,57500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1849,"volume":2441,"transactions":9,"vwap":2439},"2025-07-18",10.79,11.029,10.68,10.819,0.059,18200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":531,"percent_change":1510,"volume":2448,"transactions":9,"vwap":2447},"2025-07-17",10.85,11.13,10.75,10.76,32700,{"date":2450,"open":2428,"high":2451,"low":2452,"close":2453,"change":351,"percent_change":1995,"volume":2454,"transactions":9,"vwap":2453},"2025-07-16",11.18,10.74,10.8,34500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-15",11.86,12.02,11.03,-1.094,-9.02,24000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-14",12.44,12.65,11.98,12.124,-0.473,-3.75,50600,{"date":2473,"open":2474,"high":1879,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1401,"transactions":9,"vwap":2476},"2025-07-11",12.1,12.064,12.597,-0.153,-1.2,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-10",11.34,13.3,11.32,12.75,1.495,13.28,113300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":584,"volume":1308,"transactions":9,"vwap":2493},"2025-07-09",11.21,11.5,10.982,11.255,0.488,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2223,"transactions":9,"vwap":2499},"2025-07-08",10.09,11.248,10.767,0.767,7.67,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":17,"volume":1245,"transactions":9,"vwap":2506},"2025-07-07",9.93,10.17,10,-0.062,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-03",10.05,10.29,10.035,10.062,-0.058,-0.57,20400,{"date":2518,"open":2510,"high":2519,"low":2520,"close":2521,"change":1831,"percent_change":1505,"volume":2522,"transactions":9,"vwap":2521},"2025-07-02",10.21,10.01,10.12,12300,{"date":2524,"open":2525,"high":997,"low":2525,"close":2526,"change":2527,"percent_change":1025,"volume":821,"transactions":9,"vwap":2526},"2025-07-01",9.78,10.088,0.018,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-06-30",9.43,10.08,9.42,10.07,0.686,7.31,20900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-27",9.56,9.58,9.384,-0.316,-3.26,16200,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2550,"volume":1055,"transactions":9,"vwap":2548},"2025-06-26",9.8,9.7,0.043,0.45,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-25",9.375,9.89,9.657,0.54,5.92,21500,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-24",9.01,9.117,0.147,1.64,8400,{"date":2567,"open":2568,"high":2569,"low":174,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-23",9.0059996,9.089,8.97,-0.127,-1.4,12400,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":1230,"transactions":9,"vwap":2577},"2025-06-20",9.23,9.097,-0.414,-4.35,{"date":2581,"open":2582,"high":1144,"low":2583,"close":2584,"change":2585,"percent_change":1874,"volume":2586,"transactions":9,"vwap":2584},"2025-06-18",9.447,9.32,9.511,0.141,5900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":2593,"volume":1177,"transactions":9,"vwap":2591},"2025-06-17",9.5,9.525,9.37,-0.156,-1.64,{"date":2595,"open":2596,"high":2525,"low":2597,"close":2597,"change":2598,"percent_change":1645,"volume":2599,"transactions":9,"vwap":2597},"2025-06-16",9.67,9.526,0.126,5300,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-06-13",9.81,9.4,-0.596,-5.96,10400,{"date":2608,"open":2539,"high":2609,"low":2539,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-12",9.996,0.322,3.33,12800,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":826,"volume":1192,"transactions":9,"vwap":2617},"2025-06-11",9.582,9.759,9.674,0.084,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2622,"change":2162,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-10",9.84,9.59,-2.14,7900,{"date":2626,"open":2627,"high":2628,"low":2547,"close":2547,"change":2629,"percent_change":2630,"volume":1207,"transactions":9,"vwap":2547},"2025-06-09",9.95,10.02,-0.294,-2.91,{"date":2632,"open":2510,"high":2519,"low":2633,"close":2634,"change":2635,"percent_change":1615,"volume":1418,"transactions":9,"vwap":2634},"2025-06-06",9.963,10.094,0.064,{"date":2637,"open":2531,"high":2638,"low":2639,"close":2639,"change":2640,"percent_change":2641,"volume":827,"transactions":9,"vwap":2639},"2025-06-05",10.16,10.03,-0.148,-1.45,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":2648,"volume":2624,"transactions":9,"vwap":2646},"2025-06-04",10.33,10.41,10.178,-0.092,-0.9,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-03",10.49,10.27,-0.102,-0.98,9400,{"date":2657,"open":2505,"high":2658,"low":2505,"close":2659,"change":2660,"percent_change":153,"volume":2661,"transactions":9,"vwap":2659},"2025-06-02",10.55,10.372,-0.044,8300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-30",10.51,10.655,10.35,10.416,-0.283,-2.65,5500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2674,"change":2676,"percent_change":946,"volume":1005,"transactions":9,"vwap":2674},"2025-05-29",10.565,10.699,10.5,0.105,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":1536,"volume":1238,"transactions":9,"vwap":2681},"2025-05-28",10.52,10.7,10.594,0.078,{"date":2684,"open":2685,"high":2685,"low":2511,"close":2686,"change":1061,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-27",10.769,10.516,-2.79,13200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2692},"2025-05-23",10.81,10.818,10.67,-0.082,-0.75,13000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2701,"change":2660,"percent_change":2186,"volume":1424,"transactions":9,"vwap":2701},"2025-05-22",10.94,11.07,10.9,{"date":2703,"open":2490,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-21",11.22,10.944,-0.376,-3.32,16500,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2483,"change":2713,"percent_change":1645,"volume":2019,"transactions":9,"vwap":2483},"2025-05-20",11.56,11.2,0.15,{"date":2715,"open":2712,"high":2716,"low":2717,"close":2717,"change":2718,"percent_change":2550,"volume":2719,"transactions":9,"vwap":2717},"2025-05-19",11.23,11.17,0.05,22800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2137,"volume":1826,"transactions":9,"vwap":2725},"2025-05-16",11.83,12.04,11.09,11.12,-0.661,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1537,"volume":2734,"transactions":9,"vwap":2732},"2025-05-15",11.37,11.99,11.11,11.781,0.495,21300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2739,"change":2549,"percent_change":844,"volume":1393,"transactions":9,"vwap":2739},"2025-05-14",11.35,11.41,11.286,{"date":2741,"open":2716,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":1552,"transactions":9,"vwap":2744},"2025-05-13",11.39,10.96,11.243,0.27,2.46,{"date":2748,"open":2451,"high":2712,"low":2749,"close":2749,"change":2750,"percent_change":683,"volume":2751,"transactions":9,"vwap":2749},"2025-05-12",10.973,-0.277,11800,{"date":2753,"open":2754,"high":2755,"low":2717,"close":2756,"change":1110,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-09",11.58,11.7,11.25,-5.62,21700,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-08",11.735,11.92,0.21,1.79,8200,{"date":2767,"open":2768,"high":2769,"low":2413,"close":2413,"change":2770,"percent_change":2771,"volume":1418,"transactions":9,"vwap":2413},"2025-05-07",12.22,12.37,-0.51,-4.17,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2768,"change":2777,"percent_change":2778,"volume":973,"transactions":9,"vwap":2768},"2025-05-06",12.15,12.26,12.09,-0.625,-4.87,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-05",12.99,13.11,12.52,12.845,0.051,0.4,16700,{"date":2789,"open":2790,"high":2791,"low":1284,"close":2792,"change":2793,"percent_change":850,"volume":1215,"transactions":9,"vwap":2792},"2025-05-02",12.77,12.81,12.794,0.087,{"date":2795,"open":1279,"high":1279,"low":2796,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-01",12.707,-0.813,-6.01,18000,{"date":2801,"open":2802,"high":1868,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":965,"transactions":9,"vwap":2804},"2025-04-30",12.03,11.44,13.52,1.487,12.36,{"date":2808,"open":2407,"high":2809,"low":2407,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-04-29",12.93,12.033,0.597,5.22,34100,{"date":178,"open":2815,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2544,"transactions":9,"vwap":2817},12.29,11.02,11.436,-0.854,-6.95]