[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WZRD":3,"homepage-market-summary":28,"stock-historical-WZRD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"WZRD","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},"Opportunistic Trader ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.885012,"Quarterly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.48,3.83,4.94,3.81,0.67,17.59,13021.949361,52.65,2.375,7766.740464239044,4.2,365,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},15328,5594638.856524,-82.17,"2024-03-20",[181,184,193,203,214,225,236,246,256,265,275,284,294,305,316,326,336,345,353,363,372,382,392,401,410,419,429,440,450,459,468,479,489,496,507,516,524,533,542,551,561,568,578,587,596,606,613,623,631,640,650,659,669,680,690,700,711,722,732,742,752,763,772,782,790,797,804,810,818,826,835,842,848,853,860,867,875,882,890,895,901,909,914,920,927,934,939,946,954,962,969,977,983,991,997,1005,1011,1018,1025,1032,1037,1043,1049,1057,1063,1070,1074,1081,1088,1094,1102,1110,1119,1127,1133,1140,1147,1153,1160,1164,1171,1176,1182,1190,1197,1204,1211,1217,1222,1230,1237,1244,1251,1260,1268,1274,1282,1290,1299,1305,1311,1318,1325,1332,1339,1347,1353,1361,1366,1371,1377,1382,1390,1397,1405,1413,1422,1429,1437,1443,1451,1458,1464,1470,1478,1484,1491,1497,1506,1511,1519,1526,1532,1539,1545,1552,1559,1566,1573,1580,1588,1596,1604,1613,1620,1627,1633,1639,1648,1654,1659,1667,1675,1681,1687,1694,1702,1709,1715,1723,1729,1735,1742,1749,1757,1765,1773,1781,1788,1795,1801,1807,1814,1820,1827,1833,1840,1847,1853,1859,1867,1873,1880,1885,1890,1898,1904,1910,1917,1924,1931,1936,1944,1950,1954,1960,1966,1971,1976,1981,1986,1993,1998,2003,2009,2016,2024,2032,2040,2046,2053,2057,2063,2068,2073,2078,2087,2093,2096,2101,2106,2111,2116,2121,2127,2131,2135,2143,2149,2157,2165,2171,2178,2185,2190,2195,2201,2210,2216,2223,2229,2235,2239,2245,2250,2255,2262,2270,2276,2282,2286,2290,2295,2301,2305,2310,2316,2321,2328,2333,2339,2343,2347,2349,2355,2359,2363,2367,2375,2381,2386,2392,2400,2407,2413,2421,2426,2433,2441,2449,2455,2460,2466,2473,2479,2486,2488,2490,2492,2494,2496,2499,2505,2508,2514,2519,2522,2526,2532,2534,2539,2544,2547,2551,2554,2561,2568,2574,2579,2586,2592,2598,2603,2609,2616,2621,2626,2631,2637,2641,2646,2651,2657,2662,2669],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},308,4.3504,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",4.88,3.7001,-1.43,-27.29,27976.510178,553,4.1638,{"date":194,"open":195,"high":196,"low":186,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",5.74,6.93,5.24,-3.5401,-40.32,51246.567821,597,5.4763,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",8.59,9,8.09,8.7801,0.9821,12.59,23341.712938,236,8.5315,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",7.86,8.4799,7.49,7.798,0.063,0.81,15342.774522,190,8.1519,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",7.8,8.47,7.1,7.735,1.4118,22.33,8824.451567,349,7.6949,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",6.71,7.51,6.3232,0.6732,11.92,9109.263918,371,6.9473,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",5.99,5.3269,5.65,-0.35,-5.83,1842.802326,57,5.6128,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",5.88,6,5.8,0,1725.59599,96,5.8526,{"date":266,"open":267,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",4.96,6.01,4.51,1.2852,27.26,29518.27916,248,5.0665,{"date":276,"open":277,"high":267,"low":17,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",4.38,4.7148,-0.7952,-14.43,89318.751176,327,4.5499,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",6.59,5.5,5.51,-0.82,-12.95,4099.976607,145,5.9072,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",6.3,6.66,6.1,6.33,-0.48,-7.05,11785.2961,106,6.6107,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",7.5,7.99,6.5801,6.81,-0.76,-10.04,15527.527203,100,7.5839,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",7.47,8.97,7.57,0.78,11.49,16813.11923,359,7.9407,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",6.55,6.9899,6.79,1.025,17.78,6534.142895,149,6.8117,{"date":337,"open":338,"high":229,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":334,"vwap":344},"2026-09-16",7.06,5.555,5.765,-1.035,-15.22,3396.639855,6.368,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",6.8,-0.0301,-0.44,478.981981,44,6.7291,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",7.15,7.18,6.8301,-0.3199,-4.47,1956.815155,104,7.0366,{"date":364,"open":365,"high":366,"low":367,"close":355,"change":368,"percent_change":369,"volume":370,"transactions":273,"vwap":371},"2026-09-11",6.38,7.2,4.86,1.15,19.17,13198.59246,6.0047,{"date":373,"open":374,"high":375,"low":376,"close":259,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",8.08,8.2,5.9999,-3.69,-38.08,10998.883068,203,7.0439,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",11.07,9.285,9.69,-3.0728,-24.08,6548.750875,136,9.9654,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":216,"volume":398,"transactions":399,"vwap":400},"2026-09-08",12,12.7628,11.41,0.93,3620.740647,182,11.8401,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",9.125,11.8328,2.6628,29.04,11864.301464,161,10.6039,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",10.86,9.17,-2.596,-22.06,1798.687332,72,10.3918,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",11.39,12.05,11.766,1.828,18.39,6548.034023,110,11.6022,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",11.13,12.24,9.86,9.938,-1.7101,-14.68,3649.645303,81,10.7512,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":390,"vwap":449},"2026-08-31",11.61,12.43,11.16,11.6481,-1.2519,-9.7,8336.82852,11.9489,{"date":451,"open":452,"high":453,"low":394,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":212,"vwap":458},"2026-08-28",12.6,14.25,12.9,0.15,1.18,2117.155161,13.3395,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",15.45,12.75,-1.9005,-12.97,1099.441895,97,13.35,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",14.1,15.6,13.8,14.6505,-0.6495,-4.25,1492.305907,173,14.2335,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":455,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",15,16.5,14.55,15.3,0.99,965.132467,147,15.255,{"date":490,"open":454,"high":484,"low":454,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":481},"2026-08-24",15.15,1.65,12.22,2428.682871,275,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",13.2,14.76,9.9615,13.5,-1.65,-10.89,2988.355624,369,12.5145,{"date":508,"open":509,"high":510,"low":481,"close":491,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",15.675,16.3485,-0.15,-0.98,1930.931813,134,15.762,{"date":517,"open":518,"high":484,"low":518,"close":484,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",13.7295,3.4845,29.49,1193.37898,207,14.658,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":273,"vwap":532},"2026-08-18",13.95,11.7,11.8155,-2.3595,-16.65,1233.654758,12.177,{"date":534,"open":535,"high":535,"low":472,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",16.2,14.175,-0.975,-6.44,3645.650547,210,14.763,{"date":543,"open":544,"high":484,"low":545,"close":491,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",13.0133,12.825,2.685,21.54,2802.072192,284,14.3865,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",12.795,11.5914,12.465,-0.735,-5.57,696.113084,121,12.1665,{"date":562,"open":527,"high":498,"low":563,"close":498,"change":564,"percent_change":396,"volume":565,"transactions":566,"vwap":567},"2026-08-12",11.2515,1.3515,439.306286,128,11.8725,{"date":569,"open":570,"high":394,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",10.575,10.353,11.8485,2.0985,21.52,2094.526831,261,11.5905,{"date":579,"open":580,"high":581,"low":206,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",9.75,9.9,0.645,7.08,1525.561615,77,9.5355,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",7.065,9.105,1.68,22.63,861.073233,116,8.3295,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",8.1,7.29,7.425,-0.075,-1,762.136455,107,7.578,{"date":607,"open":527,"high":527,"low":307,"close":307,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",-4.275,-36.31,1450.602615,212,9.441,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",16.65,11.7015,11.775,-3.975,-25.24,1067.332016,155,13.5975,{"date":624,"open":535,"high":615,"low":484,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",15.75,1.35,9.38,4252.961433,214,16.0035,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",18.9,14.4,-4.575,-24.11,714.702906,130,17.298,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",22.5,18.75,18.975,-8.175,-30.11,1822.005719,219,20.1375,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",30.9,27.15,-5.1465,-15.94,610.271987,85,28.8315,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",34.2,28.8,32.2965,-3.006,-8.51,353.4761,53,30.6,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",39,39.15,32.25,35.3025,-1.899,-5.1,645.719101,90,36.2535,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",40.95,42.3,37.2015,-2.9985,-7.46,340.185247,65,40.734,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",43.65,39.6,40.2,1.5,3.88,216.584681,40,39.906,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",37.95,39.018,37.6515,38.7,2.832,7.9,279.438639,66,38.532,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",34.35,38.25,33.75,35.868,4.668,14.96,2734.682934,193,36.48,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",41.85,50.85,31.2,-5.937,-15.99,9817.987122,426,43.6935,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",50.1,36.0285,37.137,-14.913,-28.65,1303.57485,205,46.569,{"date":743,"open":744,"high":23,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",49.2,47.1,52.05,8.25,18.84,350.288274,115,51.3435,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",43.35,44.4,42.75,43.8,7.65,21.16,267.428906,93,43.17,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",43.05,36.15,-4.128,-10.25,367.5061,109,37.515,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",38.325,41.0775,40.278,37.898,1592.35,56.0065,42,39.498,{"date":783,"open":784,"high":785,"low":24,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",2.43,2.58,2.38,-0.16,-6.3,4500,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",2.6,2.54,0.002,0.08,800,{"date":798,"open":793,"high":793,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",2.5,2.538,-0.221,-8.01,400,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":139,"volume":809,"transactions":9,"vwap":807},"2026-07-07",2.66,2.759,0.019,900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",2.68,2.86,2.74,-0.14,-4.86,1800,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",3.45,2.8,2.88,-0.394,-12.03,3300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",3.02,3.348,2.91,3.274,0.367,12.62,42300,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",4.15,2.907,-1.696,-36.85,7100,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":174,"transactions":9,"vwap":845},"2026-06-29",4.7,4.603,-1.007,-17.95,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":314,"transactions":9,"vwap":850},"2026-06-26",5.61,0.015,0.27,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":58,"volume":859,"transactions":9,"vwap":856},"2026-06-25",5.48,5.595,5.46,-0.071,1700,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",5.77,5.666,0.191,3.49,700,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",5.44,5.56,5.475,-0.25,-4.37,1200,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",5.69,5.725,0.097,1.72,600,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",5.71,5.84,5.628,-0.372,-6.2,8200,{"date":891,"open":892,"high":892,"low":259,"close":259,"change":893,"percent_change":894,"volume":881,"transactions":9,"vwap":259},"2026-06-17",6.035,-0.405,-6.32,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":874,"transactions":9,"vwap":898},"2026-06-16",6.23,6.405,0.245,3.98,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":874,"transactions":9,"vwap":906},"2026-06-15",6.19,6.26,6.12,6.16,0.435,7.6,{"date":910,"open":878,"high":260,"low":250,"close":878,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":878},"2026-06-12",-0.045,-0.78,2700,{"date":915,"open":916,"high":862,"low":877,"close":862,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":862},"2026-06-11",5.745,0.075,1.32,10900,{"date":921,"open":195,"high":922,"low":850,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",5.78,5.695,-1.051,-15.58,2200,{"date":928,"open":286,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-06-09",6.746,6.34,-0.054,-0.79,5900,{"date":935,"open":347,"high":347,"low":347,"close":347,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":347},"2026-06-08",-0.205,-2.93,300,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",7.77,7.0050001,-1.418,-16.83,4000,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",8.22,8.525,8.423,-0.121,-1.42,2000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":825,"transactions":9,"vwap":959},"2026-06-03",8.42,8.63,8.38,8.544,-0.242,-2.75,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":110,"volume":968,"transactions":9,"vwap":965},"2026-06-02",8.655,8.786,8.65,-0.034,1300,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",8.7,8.9,8.82,0.35,4.13,5000,{"date":978,"open":979,"high":980,"low":228,"close":228,"change":981,"percent_change":36,"volume":982,"transactions":9,"vwap":228},"2026-05-29",8.61,8.69,-0.04,9000,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",8.33,8.55,8.51,0.415,5.13,7600,{"date":992,"open":308,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":174,"transactions":9,"vwap":993},"2026-05-27",8.095,7.96,0.295,3.78,{"date":998,"open":999,"high":1000,"low":1001,"close":227,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":227},"2026-05-26",7.85,7.925,7.73,0.154,2.01,26600,{"date":1006,"open":216,"high":707,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-22",7.646,-0.508,-6.23,6400,{"date":1012,"open":1013,"high":986,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",8.4,8.154,-0.194,-2.32,1500,{"date":1019,"open":1013,"high":1020,"low":985,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",8.53,8.348,-0.382,-4.38,11900,{"date":1026,"open":1027,"high":1028,"low":966,"close":1029,"change":1030,"percent_change":1031,"volume":1017,"transactions":9,"vwap":1029},"2026-05-19",8.78,8.805,8.73,-0.28,-3.11,{"date":1033,"open":319,"high":1034,"low":319,"close":1034,"change":1035,"percent_change":1036,"volume":174,"transactions":9,"vwap":1034},"2026-05-18",9.01,0.098,1.1,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":918,"volume":968,"transactions":9,"vwap":1040},"2026-05-15",8.84,8.912,8.81,0.116,{"date":1044,"open":973,"high":973,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",8.796,-0.146,-1.63,1100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",9.15,8.87,8.942,-0.538,-5.68,3400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1056,"transactions":9,"vwap":1060},"2026-05-12",9.7,9.48,0.284,3.09,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":866,"transactions":9,"vwap":1067},"2026-05-11",9.245,9.29,9.196,-0.454,-4.7,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":455,"volume":314,"transactions":9,"vwap":1072},"2026-05-08",9.65,0.014,{"date":1075,"open":1076,"high":1059,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",9.36,9.636,0.216,2.29,2500,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1056,"transactions":9,"vwap":1085},"2026-05-06",10.21,9.4,9.42,-0.496,-5,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":809,"transactions":9,"vwap":1091},"2026-05-05",10,9.916,-0.298,-2.92,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",10.26,11.09,10.214,-0.566,-5.25,24300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",10.85,10.465,10.78,-0.36,-3.23,7000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",11.46,11.48,11.08,11.14,-0.705,-5.95,12000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",12.06,12.2,11.845,0.125,1.07,4100,{"date":1128,"open":1129,"high":1129,"low":527,"close":1130,"change":1131,"percent_change":1132,"volume":968,"transactions":9,"vwap":1130},"2026-04-28",11.77,11.72,0.44,3.9,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1048,"transactions":9,"vwap":1137},"2026-04-27",11.8,11.86,11.28,-0.26,-2.25,{"date":1141,"open":1142,"high":1142,"low":1113,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",11.93,11.54,-0.522,-4.33,7300,{"date":1148,"open":394,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":976,"transactions":9,"vwap":1149},"2026-04-23",12.062,11.9,-0.088,-0.72,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",11.83,12.15,0.375,3.18,8000,{"date":1161,"open":1135,"high":1135,"low":1162,"close":617,"change":1035,"percent_change":1163,"volume":874,"transactions":9,"vwap":617},"2026-04-21",11.74,0.84,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":859,"transactions":9,"vwap":1167},"2026-04-20",11.36,11.677,11.21,0.021,0.18,{"date":1172,"open":1162,"high":1162,"low":322,"close":1173,"change":1174,"percent_change":156,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",11.656,-0.049,33600,{"date":1177,"open":396,"high":493,"low":396,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",11.705,-0.754,-6.05,12600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-15",13.45,13.53,12.459,-1.701,-12.01,34400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",14.81,14.16,-1.517,-9.68,2800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1056,"transactions":9,"vwap":1201},"2026-04-13",16.025,16.07,15.677,0.134,0.86,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-10",15.325,15.543,0.02,0.13,200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1210,"transactions":9,"vwap":1214},"2026-04-09",15.95,15.523,-1.012,-6.12,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":314,"transactions":9,"vwap":1219},"2026-04-08",16.535,-0.255,-1.52,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-07",17.245,17.625,16.79,0.108,0.65,2300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":538,"volume":1236,"transactions":9,"vwap":1234},"2026-04-06",16.52,16.89,16.682,-1.148,36500,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",17.33,17.83,0.848,4.99,20800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1180,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",17.34,16.42,16.982,-1.093,2900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",18.42,19.33,18.01,18.075001,-0.235,-1.28,45100,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-30",18.25,18.65,18.31,-0.519,-2.76,8600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1004,"transactions":9,"vwap":1271},"2026-03-27",19.34,18.829,-0.841,-4.28,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",19.76,19.91,19.67,0.489,2.55,14600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1118,"transactions":9,"vwap":1287},"2026-03-25",18.85,19.23,18.76,19.181,0.729,3.95,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-24",18.45,18.58,18.29,18.452,0.173,0.95,4900,{"date":1300,"open":1276,"high":1276,"low":1301,"close":1302,"change":1303,"percent_change":815,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",18.17,18.279,-0.026,8800,{"date":1306,"open":1292,"high":1293,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-20",18.305,-0.425,-2.27,7400,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":174,"transactions":9,"vwap":1315},"2026-03-19",18.615,18.91,18.73,0.626,3.46,{"date":1319,"open":1253,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-18",18.48,18.104,0.184,1.03,2600,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":368,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",17.99,17.898,17.92,0.204,1600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1061,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",17.37,17.716,17.24,1.63,4400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-13",17.68,17.93,17.432,-0.087,-0.5,2400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":803,"transactions":9,"vwap":1350},"2026-03-12",17.5,17.519,0.448,2.62,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1030,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-11",17.059999,17.21,17.030001,17.070999,-1.61,20000,{"date":1362,"open":482,"high":1363,"low":482,"close":1363,"change":1364,"percent_change":1365,"volume":881,"transactions":9,"vwap":1363},"2026-03-10",17.351,1.186,7.34,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1210,"transactions":9,"vwap":1368},"2026-03-09",16.165,0.477,3.04,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":174,"transactions":9,"vwap":1374},"2026-03-06",16.55,15.688,-1.312,-7.72,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":455,"volume":1048,"transactions":9,"vwap":1380},"2026-03-05",17.31,17,0.025,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-04",16.69,17.12,16.975,0.906,5.64,21100,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1250,"transactions":9,"vwap":1394},"2026-03-03",15.85,16.15,16.069,-0.052,-0.32,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1056,"transactions":9,"vwap":1402},"2026-03-02",16.059999,16.22,15.89,16.121,0.341,2.16,{"date":1406,"open":1407,"high":1408,"low":471,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",15.81,15.92,15.78,-0.292,-1.82,29300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",15.91,16.17,15.899,16.072001,0.171,1.08,6900,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-25",15.93,15.901,0.561,3.66,500,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",15.2,15.36,15.34,-0.233,-1.5,6300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":933,"transactions":9,"vwap":1440},"2026-02-23",17.6,15.573,-1.264,-7.51,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1446},"2026-02-20",15.65,16.837,15.63,1.399,9.06,30700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1436,"transactions":9,"vwap":1455},"2026-02-19",15.11,15.5,15.438,-0.186,-1.19,{"date":1459,"open":1445,"high":1407,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":809,"transactions":9,"vwap":1461},"2026-02-18",15.33,15.624,0.384,2.52,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1017,"transactions":9,"vwap":1467},"2026-02-17",14.92,15.24,0.666,4.57,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1304,"transactions":9,"vwap":1475},"2026-02-13",14.54,14.59,14.3,14.574,0.469,3.33,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":938,"transactions":9,"vwap":1481},"2026-02-12",14.75,14.105,-0.585,-3.98,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1428,"transactions":9,"vwap":1488},"2026-02-11",14.595,14.74,14.69,0.067,0.46,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":828,"volume":1146,"transactions":9,"vwap":1494},"2026-02-10",14.05,14.623,13.61,0.429,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",14.26,14.41,13.99,14.194,-1.006,-6.62,205300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1431,"change":1457,"percent_change":1510,"volume":1338,"transactions":9,"vwap":1431},"2026-02-06",16.78,14.78,-7.26,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-05",16.82,17.192,16.39,-1.193,-6.78,16000,{"date":1520,"open":1521,"high":1522,"low":1246,"close":1523,"change":1524,"percent_change":1525,"volume":1281,"transactions":9,"vwap":1523},"2026-02-04",17.43,17.8,17.583,-0.021,-0.12,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1126,"transactions":9,"vwap":1529},"2026-02-03",17.4,17.604,0.034,0.19,{"date":1533,"open":1534,"high":1535,"low":1528,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",17.44,17.57,-0.854,-4.64,19000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1338,"transactions":9,"vwap":1542},"2026-01-30",17.88,18.424,0.235,1.29,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-29",17.89,18.189,0.565,3.21,4700,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":866,"transactions":9,"vwap":1556},"2026-01-28",17.72,17.61,17.624,0.124,0.71,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1349,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1349},"2026-01-27",18.18,17.36,-0.917,-4.98,10200,{"date":1567,"open":1568,"high":1569,"low":1342,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-26",18.09,18.417,0.337,1.86,3900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":841,"transactions":9,"vwap":1577},"2026-01-23",18.345,18.07,18.08,-0.618,-3.31,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-22",19.049999,18.32,18.698,-1.17,-5.89,23700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-21",19.89,20.3,19.868,0.302,1.54,32900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-20",20.23,19.55,19.566,-0.701,-3.46,13400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-16",19.99,20.28,19.65,20.267,0.277,1.39,5200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1606,"change":1618,"percent_change":93,"volume":1619,"transactions":9,"vwap":1606},"2026-01-15",19.715,20.059999,19.38,-0.579,4600,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1243,"transactions":9,"vwap":1624},"2026-01-14",20.7,20.27,20.569,-0.795,-3.72,{"date":1628,"open":1629,"high":1630,"low":1623,"close":1631,"change":1330,"percent_change":1632,"volume":933,"transactions":9,"vwap":1631},"2026-01-13",21.01,21.39,21.364,0.96,{"date":1634,"open":1635,"high":1635,"low":1636,"close":759,"change":1637,"percent_change":1638,"volume":1181,"transactions":9,"vwap":759},"2026-01-12",21.2,20.87,-0.134,-0.63,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-09",21.24,21.55,21.1,21.294,0.104,0.49,10500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1109,"transactions":9,"vwap":1651},"2026-01-08",20.98,21.19,-0.179,-0.84,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1158,"volume":881,"transactions":9,"vwap":1657},"2026-01-07",20.99,21.369,0.659,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-06",22.17,20.69,20.71,-1.762,-7.84,3100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1670},"2026-01-05",22.28,22.472,21.573,-0.548,-2.38,4300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":485,"percent_change":1680,"volume":1017,"transactions":9,"vwap":1678},"2026-01-02",22.64,23.02,22.6,4.49,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":161,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",22.87,22.030001,-0.3,5600,{"date":1688,"open":1689,"high":1690,"low":232,"close":232,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":232},"2025-12-30",22.56,22.9,-0.24,-1.06,15200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":511,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-29",22.66,22.76,22.2,22.57,-0.66,3800,{"date":1703,"open":1704,"high":1697,"low":1705,"close":1706,"change":1646,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-26",22.13,22.12,22.72,2.2,9900,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1411,"volume":1080,"transactions":9,"vwap":1713},"2025-12-24",22.51,22.21,22.23,-0.413,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-23",22.96,23.215,22.643,0.059,0.26,13000,{"date":1724,"open":1725,"high":1725,"low":1699,"close":1726,"change":1727,"percent_change":1728,"volume":1056,"transactions":9,"vwap":1726},"2025-12-22",22.78,22.584,-0.216,-0.95,{"date":1730,"open":1731,"high":1731,"low":642,"close":1732,"change":1139,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-19",24.66,22.8,-8.98,13800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1126,"transactions":9,"vwap":1738},"2025-12-18",24.17,25.049999,23.53,1.24,5.21,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-17",25.33,23.81,-2.883,-10.8,17800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-12-16",26.38,26.693,26.33,0.105,0.39,5100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-15",26.23,27.040001,26.588,0.368,1.4,3500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":58,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-12",27.049999,27.162,25.31,26.22,-4.55,16300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1316,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-11",27.1,27.6,26.97,27.47,2.33,11800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":1010,"transactions":9,"vwap":1784},"2025-12-10",26.7,26.844,26.65,0.244,0.92,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":880,"volume":1794,"transactions":9,"vwap":1791},"2025-12-09",26.4,26.6,25.91,0.45,27500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1337,"volume":1572,"transactions":9,"vwap":1798},"2025-12-08",25.89,26.15,25.87,0.42,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":221,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-05",25.09,25.73,3.25,1400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-04",23.87,24.92,1.06,4.44,13600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":511,"volume":174,"transactions":9,"vwap":1817},"2025-12-03",23.5,23.86,23.46,-0.036,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1017,"transactions":9,"vwap":1824},"2025-12-02",24.01,23.84,23.896,-0.327,-1.35,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":803,"transactions":9,"vwap":1830},"2025-12-01",23.82,24.223,1.097,4.74,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1010,"transactions":9,"vwap":1837},"2025-11-28",23.44,23.6,23.126,-0.461,-1.95,{"date":1841,"open":1842,"high":1843,"low":1816,"close":1844,"change":1845,"percent_change":1846,"volume":1010,"transactions":9,"vwap":1844},"2025-11-26",24.51,24.56,23.587,-2.044,-7.97,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1603,"transactions":9,"vwap":1850},"2025-11-25",24.77,25.631,0.248,0.98,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1436,"transactions":9,"vwap":1856},"2025-11-24",24.98,25.383,0.354,1.41,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":982,"transactions":9,"vwap":1864},"2025-11-21",24.91,25.2,24.87,25.028999,1.469,6.24,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":945,"transactions":9,"vwap":1870},"2025-11-20",26.11,23.56,-2.291,-8.86,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1879,"volume":881,"transactions":9,"vwap":1876},"2025-11-19",25.76,25.851,25.13,0.38,1.49,{"date":1881,"open":1877,"high":1882,"low":1877,"close":1882,"change":1883,"percent_change":1884,"volume":1210,"transactions":9,"vwap":1882},"2025-11-18",25.471,-0.068,-0.27,{"date":1886,"open":1759,"high":1759,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":809,"transactions":9,"vwap":1887},"2025-11-17",25.539,-0.41,-1.58,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1436,"transactions":9,"vwap":1895},"2025-11-14",25.86,26.27,25.57,25.949,0.374,1.46,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1210,"transactions":9,"vwap":1901},"2025-11-13",25.61,25.575,-0.513,-1.97,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":796,"transactions":9,"vwap":1907},"2025-11-12",25.5,26.087999,0.449,1.75,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":953,"transactions":9,"vwap":1914},"2025-11-11",25.45,25.7,25.639,-0.005,-0.02,{"date":1918,"open":1919,"high":1919,"low":1906,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-10",27.84,25.644,-0.986,-3.7,5500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":174,"transactions":9,"vwap":1927},"2025-11-07",26.1,26.63,25.795,0.993,3.87,{"date":1932,"open":1778,"high":1778,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1196,"transactions":9,"vwap":1933},"2025-11-06",25.637,-0.64,-2.44,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1939},"2025-11-05",26.175,26.277,26.059999,0.406,1.57,14800,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":174,"transactions":9,"vwap":1947},"2025-11-04",25.63,25.871,0.335,1.31,{"date":1951,"open":1810,"high":1952,"low":1810,"close":1952,"change":1953,"percent_change":1463,"volume":174,"transactions":9,"vwap":1952},"2025-11-03",25.536,0.628,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":796,"transactions":9,"vwap":1957},"2025-10-31",24.35,24.908,0.672,2.77,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1941,"percent_change":1965,"volume":803,"transactions":9,"vwap":1964},"2025-10-30",24.34,24.348,24.236,1.7,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1323,"volume":314,"transactions":9,"vwap":1969},"2025-10-29",23.59,23.83,0.243,{"date":1972,"open":1973,"high":1844,"low":1973,"close":1844,"change":1974,"percent_change":1975,"volume":174,"transactions":9,"vwap":1844},"2025-10-28",23.576,0.087,0.37,{"date":1977,"open":1978,"high":1978,"low":1816,"close":1816,"change":1979,"percent_change":1980,"volume":881,"transactions":9,"vwap":1816},"2025-10-27",24.040001,-0.864,-3.55,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":314,"transactions":9,"vwap":1983},"2025-10-24",24.364,0.321,1.34,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":809,"transactions":9,"vwap":1990},"2025-10-23",24.07,24.14,24.042999,0.003,0.01,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1978,"change":1997,"percent_change":1700,"volume":796,"transactions":9,"vwap":1978},"2025-10-22",23.91,24.075001,-0.159,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":314,"transactions":9,"vwap":2000},"2025-10-21",24.199,0.033,0.14,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1170,"volume":1666,"transactions":9,"vwap":2007},"2025-10-20",24.37,24.16,24.166,0.043,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":1181,"transactions":9,"vwap":2013},"2025-10-17",23.43,24.29,24.123,-0.667,-2.69,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1338,"transactions":9,"vwap":2021},"2025-10-16",23.35,24.83,23.325,24.79,0.25,1.02,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2027},"2025-10-15",23.65,24.54,23.040001,0.385,1.59,21700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2035},"2025-10-14",23.97,24.155,23.34,0.182,0.76,15900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":884,"volume":1708,"transactions":9,"vwap":2043},"2025-10-13",23.684,23.973,23.485,1.295,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":817,"transactions":9,"vwap":2050},"2025-10-10",23.11,23.39,22.678,-0.343,-1.49,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":1897,"volume":314,"transactions":9,"vwap":2055},"2025-10-09",23.021,0.332,{"date":2058,"open":1870,"high":1870,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-08",22.689,-0.821,-3.49,3000,{"date":2064,"open":2036,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1531,"volume":1250,"transactions":9,"vwap":2065},"2025-10-07",23.51,23.29,0.045,{"date":2069,"open":1835,"high":2070,"low":1835,"close":2070,"change":2071,"percent_change":2072,"volume":938,"transactions":9,"vwap":2070},"2025-10-06",23.465,-0.145,-0.61,{"date":2074,"open":2066,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":1897,"volume":796,"transactions":9,"vwap":2075},"2025-10-03",23.61,23.26,0.34,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-02",23.19,23.385,23.12,23.27,0.118,0.51,11500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":1457,"volume":1428,"transactions":9,"vwap":2091},"2025-10-01",23.66,23.68,23.152,-0.278,{"date":2094,"open":1835,"high":1835,"low":2011,"close":2011,"change":2095,"percent_change":1685,"volume":881,"transactions":9,"vwap":2011},"2025-09-30",-0.07,{"date":2097,"open":1829,"high":1829,"low":2098,"close":1816,"change":2099,"percent_change":2100,"volume":1806,"transactions":9,"vwap":1816},"2025-09-29",23.36,-0.55,-2.29,{"date":2102,"open":2103,"high":2104,"low":2083,"close":2104,"change":1036,"percent_change":2105,"volume":866,"transactions":9,"vwap":2104},"2025-09-26",23.31,24.049999,4.79,{"date":2107,"open":2108,"high":2049,"low":2109,"close":2109,"change":1934,"percent_change":2110,"volume":913,"transactions":9,"vwap":2109},"2025-09-25",23.28,22.95,-2.71,{"date":2112,"open":1739,"high":1968,"low":2113,"close":1968,"change":1884,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1968},"2025-09-24",23.2,-1.13,25600,{"date":2117,"open":2048,"high":1817,"low":2118,"close":1817,"change":1203,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1817},"2025-09-23",22.92,3.74,11200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":2072,"percent_change":2126,"volume":945,"transactions":9,"vwap":2125},"2025-09-22",23.98,24,23,-2.58,{"date":2128,"open":1737,"high":2129,"low":2075,"close":2075,"change":2130,"percent_change":1889,"volume":1666,"transactions":9,"vwap":2075},"2025-09-19",24.25,-0.38,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2133,"change":171,"percent_change":1525,"volume":1666,"transactions":9,"vwap":2133},"2025-09-18",23.99,24.030001,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1338,"transactions":9,"vwap":2140},"2025-09-17",24.0060005,24.27,23.871,24.02,0.07,0.29,{"date":2144,"open":1822,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1806,"transactions":9,"vwap":2146},"2025-09-16",24.08,23.95,-0.43,-1.76,{"date":2150,"open":1962,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-15",24.41,24.3,24.38,-0.29,-1.18,5300,{"date":2158,"open":2159,"high":2160,"low":2129,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-12",24.55,24.71,24.67,-0.34,-1.36,20700,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1897,"volume":1666,"transactions":9,"vwap":2169},"2025-09-11",25.21,24.845,25.01,0.36,{"date":2172,"open":1862,"high":1862,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-10",24.23,24.65,-0.54,-2.14,30900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":932,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-09",25.6,26.08,25.19,-3.04,5800,{"date":2186,"open":1875,"high":2187,"low":2188,"close":2187,"change":787,"percent_change":2072,"volume":2189,"transactions":9,"vwap":2187},"2025-09-08",25.98,25.36,22600,{"date":2191,"open":2192,"high":1893,"low":1894,"close":2193,"change":2154,"percent_change":2194,"volume":1943,"transactions":9,"vwap":2193},"2025-09-05",25.84,26.14,-1.1,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":874,"transactions":9,"vwap":2198},"2025-09-04",26.85,26.43,-0.37,-1.38,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-03",26.45,27.117,26.34,26.8,0.458,1.74,23300,{"date":2211,"open":2212,"high":2212,"low":1792,"close":2213,"change":2092,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-02",26.67,26.342,-1.04,7200,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":872,"volume":2222,"transactions":9,"vwap":2220},"2025-08-29",26.74,26.47,26.62,-0.066,7800,{"date":2224,"open":2206,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1806,"transactions":9,"vwap":2226},"2025-08-28",26.86,26.686,0.016,0.06,{"date":2230,"open":2231,"high":2232,"low":1927,"close":2212,"change":2233,"percent_change":455,"volume":2234,"transactions":9,"vwap":2212},"2025-08-27",26.69,26.75,0.04,4200,{"date":2236,"open":1751,"high":2237,"low":1751,"close":1927,"change":71,"percent_change":2238,"volume":1421,"transactions":9,"vwap":1927},"2025-08-26",26.84,1.25,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1992,"percent_change":2233,"volume":817,"transactions":9,"vwap":2244},"2025-08-25",26.28,26.531,25.95,26.3,{"date":2246,"open":2247,"high":2247,"low":1893,"close":2248,"change":2249,"percent_change":2233,"volume":817,"transactions":9,"vwap":2248},"2025-08-22",26.55,26.29,0.011,{"date":2251,"open":1940,"high":2252,"low":1913,"close":2253,"change":2254,"percent_change":512,"volume":841,"transactions":9,"vwap":2253},"2025-08-21",26.36,26.279,-0.261,{"date":2256,"open":2257,"high":2231,"low":2258,"close":2259,"change":2260,"percent_change":300,"volume":2261,"transactions":9,"vwap":2259},"2025-08-20",26.56,25.67,26.54,-0.127,7700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":933,"transactions":9,"vwap":2267},"2025-08-19",26.9,26.94,26.61,26.667,-0.288,-1.07,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":968,"transactions":9,"vwap":2273},"2025-08-18",27.14,26.955,0.055,0.2,{"date":2277,"open":2278,"high":2264,"low":2279,"close":2264,"change":1163,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2264},"2025-08-15",26.48,26.44,3.22,28000,{"date":2283,"open":2284,"high":1759,"low":2284,"close":1940,"change":2275,"percent_change":2285,"volume":1304,"transactions":9,"vwap":1940},"2025-08-14",25.99,0.77,{"date":2287,"open":1906,"high":1798,"low":1906,"close":1892,"change":1002,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1892},"2025-08-13",0.6,19800,{"date":2291,"open":1759,"high":2244,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":933,"transactions":9,"vwap":2292},"2025-08-12",25.706,-0.576,-2.19,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":2095,"volume":926,"transactions":9,"vwap":2298},"2025-08-11",26.13,26.282,25.92,-0.018,{"date":2302,"open":2303,"high":2244,"low":2297,"close":2244,"change":2002,"percent_change":2304,"volume":2156,"transactions":9,"vwap":2244},"2025-08-08",26.275,0.54,{"date":2306,"open":2299,"high":2307,"low":2299,"close":2308,"change":1721,"percent_change":173,"volume":2309,"transactions":9,"vwap":2308},"2025-08-07",26.263,26.16,6000,{"date":2311,"open":1790,"high":2312,"low":2313,"close":2313,"change":2199,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-06",26.41,25.9,-1.41,9600,{"date":2317,"open":2318,"high":2244,"low":2319,"close":1893,"change":2320,"percent_change":2077,"volume":1923,"transactions":9,"vwap":1893},"2025-08-05",25.96,25.85,0.09,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":251,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-04",26.64,26.66,26.18,-1.32,15700,{"date":2329,"open":2212,"high":2197,"low":1869,"close":2330,"change":2288,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-01",26.53,2.31,14700,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":1138,"percent_change":2338,"volume":2086,"transactions":9,"vwap":2337},"2025-07-31",25.75,26.35,25.93,-0.99,{"date":2340,"open":2341,"high":2341,"low":1792,"close":2341,"change":2342,"percent_change":221,"volume":859,"transactions":9,"vwap":2341},"2025-07-30",26.19,0.211,{"date":2344,"open":2284,"high":2284,"low":2258,"close":2345,"change":2346,"percent_change":2304,"volume":2156,"transactions":9,"vwap":2345},"2025-07-29",25.979,0.139,{"date":2348,"open":1798,"high":1798,"low":1928,"close":2192,"change":1997,"percent_change":2072,"volume":1196,"transactions":9,"vwap":2192},"2025-07-28",{"date":2350,"open":2351,"high":2351,"low":1797,"close":2352,"change":2353,"percent_change":2354,"volume":825,"transactions":9,"vwap":2352},"2025-07-25",26.09,25.999,-0.061,-0.23,{"date":2356,"open":2336,"high":2336,"low":2357,"close":1940,"change":815,"percent_change":2358,"volume":817,"transactions":9,"vwap":1940},"2025-07-24",26.030001,-0.53,{"date":2360,"open":1751,"high":1751,"low":1869,"close":2361,"change":2320,"percent_change":2077,"volume":2362,"transactions":9,"vwap":2361},"2025-07-23",26.2,29900,{"date":2364,"open":2312,"high":2312,"low":2365,"close":1869,"change":1721,"percent_change":2366,"volume":1346,"transactions":9,"vwap":1869},"2025-07-22",26.07,1.01,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2319,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2319},"2025-07-21",25.71,25.97,25.558,0.145,0.56,9300,{"date":2376,"open":1894,"high":1804,"low":1894,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-18",25.705,-0.055,-0.21,3700,{"date":2382,"open":2335,"high":1875,"low":1894,"close":1875,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1875},"2025-07-17",0.077,0.3,5400,{"date":2387,"open":2258,"high":2388,"low":1900,"close":2389,"change":2390,"percent_change":2391,"volume":1756,"transactions":9,"vwap":2389},"2025-07-16",25.83,25.683,0.133,0.52,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-15",25.451,25.62,25.55,-0.015,-0.06,80400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2304,"volume":1024,"transactions":9,"vwap":2405},"2025-07-14",25.53,25.59,25.52,25.565,0.137,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":1646,"volume":919,"transactions":9,"vwap":2411},"2025-07-11",25.47,25.49,25.428,0.123,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-10",25.35,25.37,25.305,-0.028,-0.11,11600,{"date":2422,"open":2423,"high":2423,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":314,"transactions":9,"vwap":2423},"2025-07-09",25.333,0.058,0.23,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-08",25.27,25.275,0.081,0.32,6100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1755,"volume":2440,"transactions":9,"vwap":2438},"2025-07-07",25.15,25.269,25.14,25.194,0.099,37100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":51,"volume":2448,"transactions":9,"vwap":2446},"2025-07-03",25.1,25.11,25.059999,25.094999,0.024,43800,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2398,"volume":2454,"transactions":9,"vwap":2452},"2025-07-02",25.02,25.070999,-0.016,13100,{"date":2456,"open":2435,"high":2435,"low":1738,"close":2457,"change":2458,"percent_change":2459,"volume":2031,"transactions":9,"vwap":2457},"2025-07-01",25.087,-0.003,-0.01,{"date":2461,"open":2462,"high":2462,"low":2463,"close":1803,"change":2464,"percent_change":2141,"volume":2465,"transactions":9,"vwap":1803},"2025-06-30",25.22,25.055,0.017,31700,{"date":2467,"open":2443,"high":2443,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-27",24.96,25.073,0.053,0.21,188400,{"date":2474,"open":2475,"high":2476,"low":1855,"close":2451,"change":2477,"percent_change":166,"volume":2478,"transactions":9,"vwap":2451},"2025-06-26",25,25.033001,0.03,300200,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-06-25",27.25,24.99,-0.51,-2,690400,{"date":2487,"open":1906,"high":1906,"low":1906,"close":1906,"change":261,"percent_change":261,"volume":261,"transactions":9,"vwap":1906},"2024-05-15",{"date":2489,"open":1906,"high":1906,"low":1906,"close":1906,"change":261,"percent_change":261,"volume":261,"transactions":9,"vwap":1906},"2024-05-14",{"date":2491,"open":1906,"high":1906,"low":1906,"close":1906,"change":261,"percent_change":261,"volume":261,"transactions":9,"vwap":1906},"2024-05-13",{"date":2493,"open":1906,"high":1906,"low":1906,"close":1906,"change":261,"percent_change":261,"volume":261,"transactions":9,"vwap":1906},"2024-05-10",{"date":2495,"open":1906,"high":1906,"low":1906,"close":1906,"change":261,"percent_change":261,"volume":261,"transactions":9,"vwap":1906},"2024-05-09",{"date":2497,"open":2402,"high":2402,"low":1906,"close":1906,"change":1915,"percent_change":1916,"volume":2498,"transactions":9,"vwap":1906},"2024-05-08",1210,{"date":2500,"open":2501,"high":2502,"low":1906,"close":2503,"change":261,"percent_change":261,"volume":2504,"transactions":9,"vwap":2503},"2024-05-07",25.5097,25.51,25.505,4368,{"date":2506,"open":2410,"high":2503,"low":2410,"close":2503,"change":2067,"percent_change":1170,"volume":2507,"transactions":9,"vwap":2503},"2024-05-06",105331,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":2512,"percent_change":1208,"volume":2513,"transactions":9,"vwap":2511},"2024-05-03",25.43,25.46,0.005,5002,{"date":2515,"open":2516,"high":2516,"low":2510,"close":2517,"change":2397,"percent_change":2398,"volume":2518,"transactions":9,"vwap":2517},"2024-05-02",25.48,25.455,6244,{"date":2520,"open":2510,"high":2409,"low":2510,"close":2409,"change":1381,"percent_change":51,"volume":2521,"transactions":9,"vwap":2409},"2024-05-01",15232,{"date":2523,"open":2524,"high":1912,"low":2524,"close":2525,"change":851,"percent_change":2228,"volume":174,"transactions":9,"vwap":2525},"2024-04-30",25.44,25.445,{"date":2527,"open":2528,"high":2524,"low":2528,"close":2510,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2510},"2024-04-29",25.42,-0.025,-0.1,56800,{"date":2533,"open":2524,"high":2511,"low":2510,"close":2517,"change":851,"percent_change":2228,"volume":1229,"transactions":9,"vwap":2517},"2024-04-26",{"date":2535,"open":2536,"high":2524,"low":2510,"close":2524,"change":2537,"percent_change":2095,"volume":2538,"transactions":9,"vwap":2524},"2024-04-25",25.431,-0.017,31200,{"date":2540,"open":2524,"high":2541,"low":2524,"close":2541,"change":2542,"percent_change":2543,"volume":174,"transactions":9,"vwap":2541},"2024-04-24",25.457,0.012,0.05,{"date":2545,"open":2403,"high":2403,"low":2510,"close":2525,"change":2512,"percent_change":1208,"volume":2546,"transactions":9,"vwap":2525},"2024-04-23",5700,{"date":2548,"open":2409,"high":2549,"low":2528,"close":2524,"change":1992,"percent_change":2233,"volume":2550,"transactions":9,"vwap":2524},"2024-04-22",25.478,12500,{"date":2552,"open":2524,"high":2511,"low":2510,"close":2510,"change":2372,"percent_change":2553,"volume":2432,"transactions":9,"vwap":2510},"2024-04-19",0.57,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":1525,"volume":2560,"transactions":9,"vwap":2558},"2024-04-18",25.335,25.4,25.285,-0.031,27400,{"date":2562,"open":2563,"high":2564,"low":2182,"close":2565,"change":2566,"percent_change":2567,"volume":2454,"transactions":9,"vwap":2565},"2024-04-17",25.282,25.353,25.316,0.146,0.58,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":171,"volume":1324,"transactions":9,"vwap":2572},"2024-04-16",25.051001,25.208,25.17,-0.008,{"date":2575,"open":1738,"high":1862,"low":1855,"close":2576,"change":2577,"percent_change":1131,"volume":2578,"transactions":9,"vwap":2576},"2024-04-15",25.178,0.111,82100,{"date":2580,"open":2581,"high":2443,"low":2582,"close":2583,"change":1916,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2024-04-12",25.08,24.94,25.066999,-0.08,25800,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2457,"change":893,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2457},"2024-04-11",25.412,25.07,-1.59,12300,{"date":2593,"open":2594,"high":1906,"low":2594,"close":2595,"change":2596,"percent_change":2373,"volume":2597,"transactions":9,"vwap":2595},"2024-04-10",25.32,25.492,0.142,26000,{"date":2599,"open":2443,"high":2600,"low":2443,"close":2415,"change":2384,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2415},"2024-04-09",25.39,1.2,61700,{"date":2604,"open":2605,"high":2606,"low":1738,"close":1738,"change":2607,"percent_change":2608,"volume":2309,"transactions":9,"vwap":1738},"2024-04-08",25.125,25.16,-0.258,-1.02,{"date":2610,"open":2611,"high":2612,"low":2444,"close":2613,"change":2614,"percent_change":626,"volume":2615,"transactions":9,"vwap":2613},"2024-04-05",25.218,25.38,25.308,0.338,69800,{"date":2617,"open":2556,"high":2416,"low":2618,"close":2619,"change":1685,"percent_change":1457,"volume":2620,"transactions":9,"vwap":2619},"2024-04-04",24.93,24.97,15800,{"date":2622,"open":2623,"high":2594,"low":2624,"close":2428,"change":2067,"percent_change":1170,"volume":2625,"transactions":9,"vwap":2428},"2024-04-03",25.186,25.18,17600,{"date":2627,"open":1877,"high":2628,"low":2444,"close":2629,"change":2002,"percent_change":2373,"volume":2630,"transactions":9,"vwap":2629},"2024-04-02",25.23,25.225,18800,{"date":2632,"open":2435,"high":2435,"low":2633,"close":2634,"change":911,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2024-04-01",25.018,25.084999,-0.18,36400,{"date":2638,"open":2437,"high":2435,"low":1738,"close":1877,"change":2639,"percent_change":1131,"volume":2640,"transactions":9,"vwap":1877},"2024-03-28",0.11,59700,{"date":2642,"open":2643,"high":2437,"low":2475,"close":2451,"change":2530,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2451},"2024-03-27",25.12,-0.4,33300,{"date":2647,"open":2451,"high":2643,"low":2619,"close":2643,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2643},"2024-03-26",0.155,0.62,44900,{"date":2652,"open":2653,"high":2653,"low":1810,"close":2654,"change":2378,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2024-03-25",25.040001,24.965,-0.22,156900,{"date":2658,"open":2169,"high":2659,"low":2475,"close":2451,"change":2660,"percent_change":2384,"volume":2661,"transactions":9,"vwap":2451},"2024-03-22",25.035,0.074,18500,{"date":2663,"open":2581,"high":2581,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2024-03-21",24.9,24.946,-0.174,-0.69,84400,{"date":179,"open":2443,"high":2643,"low":2670,"close":2643,"change":1208,"percent_change":795,"volume":2671,"transactions":9,"vwap":2643},25.030001,669000]