[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSM":3,"homepage-market-summary":29,"stock-historical-CLSM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLSM","2026-10-02",{"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},"Exchange Listed Funds Trust ETC Cabana Target Leading Sector Moderate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7457,0.2088,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28,27.99,27.97,27.8104,0.1896,0.68,2863.0001,28.13,2.85162,23114.266502390437,99.5,1313,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2.38125,65440,23885680.8921,1071.55,"2025-04-22",[181,184,194,202,211,220,229,238,248,255,264,273,283,292,300,310,318,326,334,343,352,362,371,380,389,398,407,414,424,434,443,453,462,471,478,487,495,503,512,521,529,539,547,557,567,577,586,596,606,615,624,633,643,652,662,671,681,692,703,713,720,727,734,742,748,755,761,767,774,779,786,794,801,808,814,820,826,832,840,847,853,859,866,872,879,887,892,898,905,909,915,922,929,934,941,948,953,959,965,971,977,984,990,999,1005,1012,1021,1027,1036,1042,1049,1056,1063,1071,1076,1083,1090,1096,1105,1112,1119,1127,1136,1144,1152,1160,1168,1175,1182,1191,1199,1208,1217,1225,1231,1238,1247,1254,1261,1269,1275,1279,1288,1293,1300,1306,1311,1319,1327,1333,1340,1347,1355,1361,1368,1374,1381,1387,1393,1401,1409,1417,1422,1427,1433,1439,1446,1453,1460,1467,1474,1480,1487,1493,1498,1504,1508,1514,1519,1526,1531,1537,1544,1549,1555,1560,1566,1573,1577,1583,1589,1595,1601,1607,1612,1617,1620,1624,1632,1640,1646,1651,1656,1662,1667,1671,1674,1682,1688,1693,1699,1704,1710,1717,1724,1730,1738,1743,1750,1757,1764,1769,1775,1780,1787,1794,1800,1807,1814,1820,1825,1830,1835,1839,1845,1851,1859,1867,1873,1880,1886,1894,1903,1910,1917,1924,1929,1935,1941,1947,1954,1960,1967,1972,1978,1986,1994,2001,2007,2012,2018,2024,2032,2040,2047,2054,2062,2069,2078,2083,2090,2095,2100,2108,2114,2122,2129,2135,2142,2146,2152,2159,2168,2175,2180,2185,2192,2201,2204,2212,2218,2225,2232,2239,2246,2255,2260,2268,2275,2281,2287,2292,2297,2304,2309,2315,2321,2329,2335,2341,2346,2351,2356,2361,2365,2372,2378,2385,2389,2395,2400,2408,2413,2420,2426,2431,2437,2444,2451,2458,2464,2469,2476,2482,2490,2494,2499,2505,2513,2518,2524,2531,2538,2544,2550,2554,2558,2562,2567,2574,2579,2584,2591,2597,2603,2608,2616,2622,2627,2632,2639,2647,2654,2660,2668],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},45,27.9822,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.72,27.84,27.64,0.0867,0.31,4530.6156,38,27.749,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":64,"vwap":201},"2026-09-30",27.792,27.7237,-0.0069,-0.02,728.6445,27.7981,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",27.67,27.7306,-0.0077,-0.03,2914.5795,63,27.6832,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",27.78,27.7383,-0.2496,-0.89,3270.5806,51,27.7646,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":192,"vwap":228},"2026-09-25",27.96,28.01,27.9879,0.1514,0.54,9165.7306,28.0004,{"date":230,"open":213,"high":231,"low":186,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.87,27.8365,-0.0735,-0.26,11547.8017,52,27.7976,{"date":239,"open":240,"high":241,"low":231,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",27.88,27.95,27.91,-0.2028,-0.72,6210.5957,78,27.8953,{"date":249,"open":18,"high":24,"low":18,"close":250,"change":251,"percent_change":131,"volume":252,"transactions":253,"vwap":254},"2026-09-22",28.1128,0.2186,9143.5957,47,28.0715,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",27.8,27.8942,0.4622,1.68,2415.5606,43,27.8461,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":192,"vwap":272},"2026-09-18",27.3,27.432,27.2901,0.0754,0.28,1397.5607,27.3197,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",27.33,27.3566,27.32,0.4111,1.53,2447.5967,33,27.3317,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",27.18,26.9455,-0.0301,-0.11,955.633617,35,27.1429,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":262,"vwap":299},"2026-09-15",27.08,26.9756,-0.1599,-0.59,3133.5607,27.0203,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",27.23,27.25,27.1355,-0.1716,-0.63,4409.5607,48,27.2029,{"date":311,"open":266,"high":312,"low":266,"close":313,"change":314,"percent_change":65,"volume":315,"transactions":316,"vwap":317},"2026-09-11",27.37,27.3071,0.2425,5630.5607,83,27.286,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":216,"volume":323,"transactions":324,"vwap":325},"2026-09-10",27.2,27.0646,-0.2426,3623.5967,39,27.1404,{"date":327,"open":328,"high":312,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":324,"vwap":333},"2026-09-09",27.36,27.3072,-0.09,-0.33,3973.2227,27.3534,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",27.4949,27.3972,-0.0861,-0.31,990.9937,32,27.4614,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":106,"volume":350,"transactions":253,"vwap":351},"2026-09-04",27.46,27.53,27.42,27.4833,0.0156,4108.4937,27.4958,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",27.24,27.515,27.4677,0.2208,0.81,4059.4887,56,27.4474,{"date":363,"open":364,"high":303,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",27.2201,27.2469,0.0811,0.3,1149.4527,44,27.2434,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",27.34,27.1658,-0.3076,-1.12,3182.4527,36,27.2859,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",27.394218,27.4734,0.0046,0.02,4168.4527,76,27.4073,{"date":390,"open":391,"high":391,"low":345,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",27.488,27.4688,-0.2446,-0.88,2907.4527,77,27.5506,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":182,"vwap":406},"2026-08-27",27.65,27.7134,27.63,0.3054,1.11,5842.073,27.6673,{"date":408,"open":409,"high":347,"low":277,"close":410,"change":411,"percent_change":111,"volume":412,"transactions":262,"vwap":413},"2026-08-26",27.375,27.408,-0.0023,5108.417,27.368,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",27.38,27.4103,27.355,0.057,0.21,5869.417,29,27.3787,{"date":425,"open":426,"high":312,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",27.335,27.3321,27.3533,-0.0951,-0.35,1482.417,34,27.3448,{"date":435,"open":345,"high":345,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",27.425,27.4484,0.1496,0.55,1467.417,41,27.4468,{"date":444,"open":328,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",27.4,27.28,27.2988,-0.1839,-0.67,6416.417,107,27.3489,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":290,"vwap":461},"2026-08-19",27.535,27.54,27.4827,0.0483,0.18,5704.6073,27.5378,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",27.51,27.4344,-0.3353,-1.21,1768.657,46,27.4694,{"date":472,"open":231,"high":231,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":324,"vwap":477},"2026-08-17",27.7697,-0.0819,-0.29,2456.475823,27.8205,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":360,"vwap":486},"2026-08-14",27.81,27.855,27.8516,-0.0431,-0.15,6645.537,27.8302,{"date":488,"open":241,"high":241,"low":231,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",27.8947,0.2463,0.89,3263.6212,49,27.9004,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":65,"volume":501,"transactions":324,"vwap":502},"2026-08-12",27.62,27.69,27.6484,0.2453,2279.3809,27.6679,{"date":504,"open":505,"high":505,"low":328,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",27.47,27.4031,-0.0627,-0.23,2173.3809,27,27.3772,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":192,"vwap":520},"2026-08-10",27.5,27.52,27.4658,-0.1171,-0.42,4562.3809,27.49,{"date":522,"open":464,"high":523,"low":505,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",27.5829,0.2698,0.99,8649.3809,73,27.5349,{"date":530,"open":531,"high":373,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",27.31,27.29,27.3131,-0.0869,-0.32,5264.3809,104,27.3238,{"date":540,"open":541,"high":541,"low":445,"close":445,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",27.58,-0.0316,-0.12,16863.3809,70,27.4629,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",27.35,27.4501,27.4316,0.7656,2.87,1359.3809,23,27.4059,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":369,"vwap":566},"2026-08-03",26.59,26.678,26.57,26.666,0.2317,0.88,1930.3809,26.6189,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",26.28,26.45,26.4343,-0.0156,-0.06,3884.3809,37,26.3816,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",26.32,26.4499,0.5775,2.23,10594.3809,62,26.4061,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":341,"vwap":595},"2026-07-29",26.1,26.242,25.85,25.8724,-0.3596,-1.37,1645.35096,26.103,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":253,"vwap":605},"2026-07-28",26.24,26.25,26.21,26.232,-0.0985,-0.37,10203.0709,26.2403,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":360,"vwap":614},"2026-07-27",26.377,26.1801,26.3305,0.0296,0.11,6995.8419,26.2836,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",26.365,26.3009,-0.1471,-0.56,386.3809,21,26.3532,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":290,"vwap":632},"2026-07-23",26.54,26.37,26.448,-0.4109,-1.53,2765.3809,26.4365,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":111,"volume":640,"transactions":641,"vwap":642},"2026-07-22",26.9,26.96,26.84,26.8589,-0.0039,13942.3809,86,26.8681,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":281,"vwap":651},"2026-07-21",26.715,26.87,26.8628,0.3793,1.43,7090.3809,26.8186,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",26.53,26.68,26.4835,-0.0532,-0.2,6917.5509,53,26.5681,{"date":663,"open":664,"high":655,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":493,"vwap":670},"2026-07-17",26.56,26.5,26.5367,-0.2114,-0.79,2978.3809,26.5307,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":449,"volume":678,"transactions":679,"vwap":680},"2026-07-16",26.79,26.82,26.73,26.7481,-0.1801,4496.3809,42,26.7726,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",26.8801,26.9601,26.765,26.9282,-0.1407,-0.52,8035.3809,59,26.8576,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",27.07,27.13,27.03,27.0689,0.129,0.48,86535.3809,175,27.0739,{"date":704,"open":705,"high":706,"low":635,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",27.05,27.1,26.9399,-0.3761,-1.38,5074.3809,108,26.9869,{"date":714,"open":715,"high":277,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",27.21,27.316,0.124,0.46,2800,{"date":721,"open":303,"high":722,"low":294,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",27.27,27.192,0.222,0.82,96500,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":146,"volume":733,"transactions":9,"vwap":730},"2026-07-08",26.76,26.97,26.7,0.102,4000,{"date":735,"open":736,"high":737,"low":673,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",26.8,26.98,26.868,-0.325,-1.2,133000,{"date":743,"open":320,"high":303,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",27.193,0.191,0.71,18700,{"date":749,"open":418,"high":418,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",26.86,27.0020008,-0.185,-0.68,7800,{"date":756,"open":531,"high":531,"low":285,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",27.187,-0.364,-1.32,5900,{"date":762,"open":328,"high":763,"low":328,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",27.551,0.299,1.1,1500,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",26.78,27.252,0.287,1.06,2500,{"date":775,"open":776,"high":294,"low":729,"close":777,"change":778,"percent_change":331,"volume":747,"transactions":9,"vwap":777},"2026-06-26",27.040001,26.965,-0.088,{"date":780,"open":416,"high":416,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",26.99,27.052999,0.106,0.39,1100,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",27.16,26.88,26.947,-0.147,-0.54,2700,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",27.19,27.094,-0.544,-1.97,600,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":754,"transactions":9,"vwap":805},"2026-06-22",27.7,27.6,27.638,-0.068,-0.25,{"date":809,"open":497,"high":810,"low":497,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",27.706,0.468,1.72,3100,{"date":815,"open":498,"high":498,"low":285,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",27.238,-0.356,-1.29,17200,{"date":821,"open":257,"high":257,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",27.594,-0.373,-1.33,1300,{"date":827,"open":242,"high":18,"low":242,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",27.967,0.606,2.21,3500,{"date":833,"open":834,"high":416,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",27.26,27.17,27.361,0.177,0.65,9000,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",26.69,27.184,0.613,2.31,1700,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":71,"volume":173,"transactions":9,"vwap":851},"2026-06-10",26.6,26.67,26.571,-0.291,{"date":854,"open":579,"high":855,"low":579,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",26.862,-0.223,-0.82,2600,{"date":860,"open":861,"high":446,"low":862,"close":863,"change":864,"percent_change":44,"volume":865,"transactions":9,"vwap":863},"2026-06-08",27.030001,27.02,27.084999,0.267,9800,{"date":867,"open":549,"high":549,"low":868,"close":869,"change":870,"percent_change":871,"volume":747,"transactions":9,"vwap":869},"2026-06-05",26.77,26.818,-0.981,-3.53,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":753,"volume":878,"transactions":9,"vwap":876},"2026-06-04",27.74,27.89,27.799,-0.19,4700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",27.935,28.055,27.989,-0.107,-0.38,8200,{"date":888,"open":17,"high":889,"low":17,"close":889,"change":890,"percent_change":226,"volume":891,"transactions":9,"vwap":889},"2026-06-02",28.096001,0.152,7300,{"date":893,"open":257,"high":223,"low":257,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",27.944,0.155,0.56,12000,{"date":899,"open":257,"high":257,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",27.73,27.789,0.139,0.5,9400,{"date":906,"open":347,"high":907,"low":347,"close":400,"change":908,"percent_change":158,"volume":760,"transactions":9,"vwap":400},"2026-05-28",27.68,0.202,{"date":910,"open":416,"high":505,"low":416,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",27.448,0.013,0.05,39800,{"date":916,"open":917,"high":917,"low":312,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",27.44,27.435,0.259,0.95,1800,{"date":923,"open":924,"high":303,"low":925,"close":926,"change":927,"percent_change":51,"volume":928,"transactions":9,"vwap":926},"2026-05-22",27.15,27.14,27.176,0.133,10400,{"date":930,"open":674,"high":931,"low":674,"close":931,"change":932,"percent_change":106,"volume":933,"transactions":9,"vwap":931},"2026-05-21",27.042999,0.015,5200,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-20",26.74,27.028,0.316,1.18,3900,{"date":942,"open":936,"high":943,"low":559,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",26.835,26.712,-0.138,-0.51,9300,{"date":949,"open":646,"high":635,"low":936,"close":950,"change":951,"percent_change":330,"volume":952,"transactions":9,"vwap":950},"2026-05-18",26.85,-0.024,4200,{"date":954,"open":635,"high":955,"low":950,"close":956,"change":957,"percent_change":824,"volume":958,"transactions":9,"vwap":956},"2026-05-15",27.049999,26.874,-0.361,3400,{"date":960,"open":320,"high":961,"low":320,"close":962,"change":963,"percent_change":158,"volume":964,"transactions":9,"vwap":962},"2026-05-14",27.297,27.235,0.2,11100,{"date":966,"open":750,"high":294,"low":950,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",27.035,0.168,0.63,17600,{"date":972,"open":868,"high":973,"low":561,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",26.867,-0.106,-0.39,6000,{"date":978,"open":979,"high":737,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",26.91,26.973,0.069,0.26,10800,{"date":985,"open":736,"high":986,"low":736,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",26.904,0.499,1.89,11200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-07",26.49,26.55,26.34,26.405,-0.043,-0.16,5300,{"date":1000,"open":1001,"high":628,"low":1001,"close":628,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":628},"2026-05-06",26.08,0.474,1.82,2200,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":904,"transactions":9,"vwap":1009},"2026-05-05",25.88,26.030001,25.974,0.349,1.36,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",25.73,25.81,25.6,25.625,-0.117,-0.45,2300,{"date":1022,"open":1015,"high":1023,"low":1024,"close":1025,"change":968,"percent_change":136,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",25.82,25.71,25.742,8100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-30",25.36,25.58,25.35,25.574,0.274,1.08,11900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":459,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",25.21,25.3,0.046,41400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":244,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",25.22,25.254,25.15,-0.184,4800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":331,"volume":1055,"transactions":9,"vwap":1052},"2026-04-27",25.42,25.438,25.39,-0.083,25300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":760,"transactions":9,"vwap":1059},"2026-04-24",25.47,25.521,25.45,0.344,1.37,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":877,"volume":1070,"transactions":9,"vwap":1068},"2026-04-23",25.13,25.265,25.01,25.177,-0.049,6700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":649,"volume":1004,"transactions":9,"vwap":1074},"2026-04-22",25.12,25.226,0.355,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":945,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",25.049999,24.86,24.871,-0.55,8300,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":877,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",25.040001,24.94,25.0090008,-0.047,3600,{"date":1091,"open":64,"high":1092,"low":64,"close":1093,"change":1094,"percent_change":1095,"volume":793,"transactions":9,"vwap":1093},"2026-04-17",25.07,25.056,0.328,1.33,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-16",24.64,24.73,24.61,24.728,0.151,0.61,12700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1069,"percent_change":658,"volume":1111,"transactions":9,"vwap":1110},"2026-04-15",24.55,24.58,24.52,24.577,15600,{"date":1113,"open":1114,"high":1098,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",24.49,24.626,0.175,0.72,8500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-13",24.31,24.451,24.26,0.088,0.36,5800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",24.38,24.42,24.36,24.363,0.083,0.34,9700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",24.13,24.35,24.28,0.219,0.91,15500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1111,"transactions":9,"vwap":1149},"2026-04-08",24.09,24.094999,23.93,24.061001,0.528,2.24,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-07",23.35,23.533,23.28,0.045,0.19,29200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":111,"volume":1167,"transactions":9,"vwap":1165},"2026-04-06",23.52,23.57,23.44,23.488,-0.002,9600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1026,"transactions":9,"vwap":1171},"2026-04-02",23.46,23.49,23.43,0.039,0.17,{"date":1176,"open":1170,"high":1177,"low":1172,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-01",23.54,23.451,0.216,0.93,18000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",22.86,23.24,22.79,23.235,0.616,2.72,12800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":658,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",22.78,22.8,22.53,22.619,-0.046,6400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-27",22.67,22.797,22.65,22.665,-0.022,-0.1,5100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",22.955,22.99,22.68,22.687,-0.379,-1.64,25100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",23.1,23.101,23.066,0.264,1.16,1200,{"date":1226,"open":1227,"high":1228,"low":1194,"close":1229,"change":932,"percent_change":1230,"volume":878,"transactions":9,"vwap":1229},"2026-03-24",22.83,22.91,22.802,0.07,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1075,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",22.55,22.93,22.787,1.58,8400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",22.76,22.82,22.42,22.432,-0.778,-3.35,8600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":331,"volume":891,"transactions":9,"vwap":1252},"2026-03-19",23.09,23.22,22.95,23.21,-0.077,{"date":1255,"open":1256,"high":1257,"low":1156,"close":1258,"change":1259,"percent_change":709,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",23.47,23.5,23.287,-0.326,13100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-17",23.6,23.73,23.613,0.037,0.16,11500,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1011,"volume":952,"transactions":9,"vwap":1273},"2026-03-16",23.42,23.59,23.576,0.317,{"date":1276,"open":1256,"high":1256,"low":1277,"close":1277,"change":884,"percent_change":1278,"volume":1048,"transactions":9,"vwap":1277},"2026-03-13",23.259,-0.46,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-12",23.475,23.56,23.36,23.366,-0.367,-1.55,7000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1088,"percent_change":658,"volume":1198,"transactions":9,"vwap":1292},"2026-03-11",23.755,23.65,23.733,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1125,"volume":1299,"transactions":9,"vwap":1297},"2026-03-10",23.74,23.99,23.78,0.085,5400,{"date":1301,"open":1250,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1180,"volume":1305,"transactions":9,"vwap":1302},"2026-03-09",23.695,23.15,0.218,21100,{"date":1307,"open":1283,"high":1308,"low":1283,"close":1309,"change":1310,"percent_change":668,"volume":983,"transactions":9,"vwap":1309},"2026-03-06",23.597,23.477,-0.188,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",23.69,23.491,23.665,-0.292,-1.22,7400,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-04",23.8,24.02,23.957,0.302,1.28,13900,{"date":1328,"open":1256,"high":1295,"low":1250,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-03",23.655,-0.613,-2.53,35000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":207,"volume":1339,"transactions":9,"vwap":1337},"2026-03-02",23.98,24.347,24.268,-0.008,14800,{"date":1341,"open":1123,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":658,"volume":1346,"transactions":9,"vwap":1344},"2026-02-27",24.32,24.23,24.276,-0.048,16300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1350},"2026-02-26",24.29,24.324,24.12,-0.191,-0.78,15200,{"date":1356,"open":1131,"high":1357,"low":1131,"close":1358,"change":1359,"percent_change":131,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",24.54,24.515,0.189,3800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":772,"volume":947,"transactions":9,"vwap":1366},"2026-02-24",24.1,24.33,24.07,24.326,0.254,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":288,"percent_change":1019,"volume":1373,"transactions":9,"vwap":1372},"2026-02-23",24.15,24.014,24.072001,40500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":525,"volume":1380,"transactions":9,"vwap":1377},"2026-02-20",24.11,24.182,24.049999,0.236,36300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":151,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",23.82,23.946,0.084,55400,{"date":1388,"open":1295,"high":1389,"low":1295,"close":1390,"change":1391,"percent_change":725,"volume":1392,"transactions":9,"vwap":1390},"2026-02-18",23.955,23.862,0.194,63700,{"date":1394,"open":1263,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-17",23.76,23.53,23.668,-0.155,-0.65,39700,{"date":1402,"open":1403,"high":1404,"low":1264,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-13",23.75,23.94,23.823,0.142,0.6,17500,{"date":1410,"open":1365,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-12",24.115,23.67,23.681,-0.43,-1.78,16500,{"date":1418,"open":1419,"high":1419,"low":1404,"close":1420,"change":1421,"percent_change":699,"volume":1408,"transactions":9,"vwap":1420},"2026-02-11",24.16,24.111,0.114,{"date":1423,"open":1146,"high":1370,"low":1424,"close":1424,"change":1425,"percent_change":946,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",23.997,-0.123,64100,{"date":1428,"open":1429,"high":1370,"low":1430,"close":1351,"change":1431,"percent_change":725,"volume":1432,"transactions":9,"vwap":1351},"2026-02-09",23.91,23.88,0.195,83700,{"date":1434,"open":1264,"high":1404,"low":1264,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",23.925,0.58,2.48,48000,{"date":1440,"open":1163,"high":1163,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",23.3,23.345,-0.322,-1.36,29600,{"date":1447,"open":1448,"high":1448,"low":1272,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-04",23.86,23.667,-0.225,-0.94,97200,{"date":1454,"open":1455,"high":1455,"low":1403,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-03",24.030001,23.892,-0.011,-0.05,51000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1157,"percent_change":1158,"volume":1466,"transactions":9,"vwap":1465},"2026-02-02",23.89,23.96,23.84,23.903,19500,{"date":1468,"open":1138,"high":1138,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-30",23.68,23.858,-0.524,-2.15,7600,{"date":1475,"open":1121,"high":1476,"low":1296,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-29",24.382,-0.116,-0.47,23000,{"date":1481,"open":1114,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1482},"2026-01-28",24.498,24.415,0.169,0.69,19300,{"date":1488,"open":1489,"high":1364,"low":1489,"close":1490,"change":1491,"percent_change":525,"volume":1492,"transactions":9,"vwap":1490},"2026-01-27",24.17,24.329,0.238,14000,{"date":1494,"open":1363,"high":1370,"low":1146,"close":1495,"change":1496,"percent_change":1436,"volume":1497,"transactions":9,"vwap":1495},"2026-01-26",24.091,0.138,18300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":190,"volume":1318,"transactions":9,"vwap":1502},"2026-01-23",23.85,23.97,23.953,0.073,{"date":1505,"open":1395,"high":1148,"low":1395,"close":1430,"change":1506,"percent_change":136,"volume":1507,"transactions":9,"vwap":1430},"2026-01-22",0.156,10300,{"date":1509,"open":1313,"high":1295,"low":1177,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",23.724,0.247,1.05,11800,{"date":1515,"open":1272,"high":1412,"low":1256,"close":1309,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1309},"2026-01-20",-0.277,-1.17,35800,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":207,"volume":1525,"transactions":9,"vwap":1523},"2026-01-16",23.7,23.77,23.754,-0.007,8800,{"date":1527,"open":1500,"high":1429,"low":1395,"close":1528,"change":1529,"percent_change":121,"volume":1530,"transactions":9,"vwap":1528},"2026-01-15",23.761,0.059,29900,{"date":1532,"open":1533,"high":1534,"low":1163,"close":1534,"change":1535,"percent_change":339,"volume":1536,"transactions":9,"vwap":1534},"2026-01-14",23.64,23.702,-0.074,13000,{"date":1538,"open":1539,"high":1383,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1287,"transactions":9,"vwap":1541},"2026-01-13",23.81,23.705,23.776,-0.04,-0.17,{"date":1545,"open":1297,"high":1500,"low":1297,"close":1546,"change":1547,"percent_change":1548,"volume":904,"transactions":9,"vwap":1546},"2026-01-12",23.816,0.098,0.41,{"date":1550,"open":1163,"high":1264,"low":1163,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-09",23.718,0.228,0.97,6900,{"date":1556,"open":1557,"high":1257,"low":1557,"close":1171,"change":1558,"percent_change":1206,"volume":1559,"transactions":9,"vwap":1171},"2026-01-08",23.41,-0.023,9100,{"date":1561,"open":1396,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1081,"volume":1305,"transactions":9,"vwap":1564},"2026-01-07",23.615,23.51,23.513,-0.129,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1179,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",23.55,23.644,23.642,0.92,14700,{"date":1574,"open":1171,"high":1171,"low":1271,"close":1575,"change":1576,"percent_change":1117,"volume":904,"transactions":9,"vwap":1575},"2026-01-05",23.426,0.167,{"date":1578,"open":1579,"high":1271,"low":1580,"close":1277,"change":1581,"percent_change":1582,"volume":773,"transactions":9,"vwap":1277},"2026-01-02",23.368,23.212,0.022,0.09,{"date":1584,"open":1585,"high":1585,"low":1250,"close":1586,"change":1587,"percent_change":1353,"volume":1588,"transactions":9,"vwap":1586},"2025-12-31",23.38,23.237,-0.182,40000,{"date":1590,"open":1172,"high":1171,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-30",23.419,-0.242,-1.02,44400,{"date":1596,"open":1597,"high":1598,"low":1533,"close":1599,"change":1600,"percent_change":394,"volume":839,"transactions":9,"vwap":1599},"2025-12-29",23.66,23.698,23.661,-0.21,{"date":1602,"open":1430,"high":1462,"low":1464,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-26",23.871,0.052,0.22,4100,{"date":1608,"open":1264,"high":1609,"low":1264,"close":1609,"change":1610,"percent_change":1611,"volume":958,"transactions":9,"vwap":1609},"2025-12-24",23.819,0.063,0.27,{"date":1613,"open":1597,"high":1614,"low":1597,"close":1614,"change":1615,"percent_change":126,"volume":1616,"transactions":9,"vwap":1614},"2025-12-23",23.756,0.095,13500,{"date":1618,"open":1291,"high":1469,"low":1533,"close":1599,"change":1619,"percent_change":1485,"volume":1536,"transactions":9,"vwap":1599},"2025-12-22",0.163,{"date":1621,"open":1563,"high":1396,"low":1171,"close":1622,"change":745,"percent_change":725,"volume":1623,"transactions":9,"vwap":1622},"2025-12-19",23.498,18600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":131,"volume":1631,"transactions":9,"vwap":1629},"2025-12-18",23.29,23.39,23.26,23.307,0.181,6500,{"date":1633,"open":1634,"high":1585,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-17",23.365,23.11,23.126,-0.254,-1.09,28400,{"date":1641,"open":1154,"high":1642,"low":1156,"close":1585,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1585},"2025-12-16",23.4,0.001,0,16200,{"date":1647,"open":1177,"high":1177,"low":1154,"close":1648,"change":1649,"percent_change":234,"volume":1650,"transactions":9,"vwap":1648},"2025-12-15",23.379,-0.062,11400,{"date":1652,"open":1563,"high":1162,"low":1283,"close":1653,"change":1654,"percent_change":376,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",23.441,-0.266,13700,{"date":1657,"open":1568,"high":1658,"low":1568,"close":1659,"change":1660,"percent_change":1267,"volume":1661,"transactions":9,"vwap":1659},"2025-12-11",23.71,23.707,0.038,36800,{"date":1663,"open":1256,"high":1313,"low":1256,"close":1664,"change":1665,"percent_change":51,"volume":1666,"transactions":9,"vwap":1664},"2025-12-10",23.669,0.116,99900,{"date":1668,"open":1177,"high":1272,"low":1177,"close":1669,"change":1604,"percent_change":1605,"volume":1670,"transactions":9,"vwap":1669},"2025-12-09",23.553,46800,{"date":1672,"open":1396,"high":1177,"low":1171,"close":1673,"change":1458,"percent_change":1600,"volume":1513,"transactions":9,"vwap":1673},"2025-12-08",23.501,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":190,"volume":1681,"transactions":9,"vwap":1679},"2025-12-05",23.58,23.679,23.535,23.551,0.072,25900,{"date":1683,"open":1256,"high":1257,"low":1172,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-04",23.479,-0.016,-0.07,8700,{"date":1689,"open":1557,"high":1162,"low":1557,"close":1690,"change":1691,"percent_change":982,"volume":1692,"transactions":9,"vwap":1690},"2025-12-03",23.495,0.062,34500,{"date":1694,"open":1170,"high":1170,"low":1585,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-02",23.433,0.067,0.29,13800,{"date":1700,"open":1170,"high":1170,"low":1284,"close":1284,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1284},"2025-12-01",-0.202,-0.86,6600,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":37,"volume":1709,"transactions":9,"vwap":1707},"2025-11-28",23.45,23.568,0.171,900,{"date":1711,"open":1712,"high":1172,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-26",23.23,23.397,0.322,1.4,24200,{"date":1718,"open":1228,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":151,"volume":1723,"transactions":9,"vwap":1721},"2025-11-25",23.08,22.87,23.075001,0.081,11700,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1011,"volume":1729,"transactions":9,"vwap":1727},"2025-11-24",22.75,22.994,0.308,57700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1102,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",22.56,22.88,22.54,22.686,0.67,127100,{"date":1739,"open":1740,"high":1712,"low":1195,"close":1741,"change":535,"percent_change":1742,"volume":1655,"transactions":9,"vwap":1741},"2025-11-20",23.19,22.535,-1.4,{"date":1744,"open":1720,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":459,"volume":1749,"transactions":9,"vwap":1747},"2025-11-19",22.97,22.73,22.855,0.042,38200,{"date":1751,"open":1241,"high":1752,"low":1746,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-18",22.92,22.813,-0.114,-0.5,56000,{"date":1758,"open":1759,"high":1759,"low":1720,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-17",23.17,22.927,-0.264,-1.14,13600,{"date":1765,"open":1719,"high":1441,"low":1719,"close":1766,"change":1767,"percent_change":1768,"volume":1655,"transactions":9,"vwap":1766},"2025-11-14",23.191,-0.052,-0.22,{"date":1770,"open":1171,"high":1171,"low":1252,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-13",23.243,-0.347,-1.47,29100,{"date":1776,"open":1676,"high":1777,"low":1163,"close":1272,"change":1778,"percent_change":367,"volume":1779,"transactions":9,"vwap":1272},"2025-11-12",23.63,0.071,23300,{"date":1781,"open":1782,"high":1568,"low":1170,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-11",23.48,23.519,0.01,0.04,12300,{"date":1788,"open":1789,"high":1396,"low":1154,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-10",23.411,23.509,0.364,1.57,10500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1503,"percent_change":141,"volume":1799,"transactions":9,"vwap":1797},"2025-11-07",22.96,23.145,22.916,16700,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1723,"transactions":9,"vwap":1804},"2025-11-06",23.31,23.049999,23.072001,-0.297,-1.27,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":903,"volume":1813,"transactions":9,"vwap":1811},"2025-11-05",23.25,23.455,23.369,0.117,10600,{"date":1815,"open":1642,"high":1642,"low":1187,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-04",23.252,-0.306,-1.3,22500,{"date":1821,"open":1777,"high":1777,"low":1256,"close":1822,"change":1823,"percent_change":1542,"volume":1824,"transactions":9,"vwap":1822},"2025-11-03",23.558,-0.009,23700,{"date":1826,"open":1827,"high":1827,"low":1706,"close":1828,"change":1829,"percent_change":612,"volume":1339,"transactions":9,"vwap":1828},"2025-10-31",23.62,23.567,0.026,{"date":1831,"open":1832,"high":1469,"low":1833,"close":1833,"change":288,"percent_change":1478,"volume":1834,"transactions":9,"vwap":1833},"2025-10-30",23.545,23.541,14100,{"date":1836,"open":1539,"high":1383,"low":1837,"close":1838,"change":1425,"percent_change":688,"volume":1819,"transactions":9,"vwap":1838},"2025-10-29",23.61,23.651,{"date":1840,"open":1295,"high":1841,"low":1295,"close":1842,"change":1843,"percent_change":1844,"volume":933,"transactions":9,"vwap":1842},"2025-10-28",23.815,23.774,0.024,0.1,{"date":1846,"open":1847,"high":1403,"low":1847,"close":1403,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1403},"2025-10-27",23.688,20.803,705.9,15300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1485,"volume":1858,"transactions":9,"vwap":1856},"2025-10-24",2.95125,2.95375,2.94625,2.947,0.0202,51200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":896,"volume":1866,"transactions":9,"vwap":1864},"2025-10-23",2.9175,2.93125,2.915,2.92675,0.0163,138400,{"date":1868,"open":1863,"high":1863,"low":1869,"close":1870,"change":1871,"percent_change":297,"volume":1872,"transactions":9,"vwap":1870},"2025-10-22",2.89375,2.9105,-0.0173,128000,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":857,"volume":1879,"transactions":9,"vwap":1877},"2025-10-21",2.935,2.925,2.92775,-0.0241,135200,{"date":1881,"open":1882,"high":1854,"low":1882,"close":1883,"change":1884,"percent_change":58,"volume":1885,"transactions":9,"vwap":1883},"2025-10-20",2.94,2.95187,0.0347,88000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":718,"volume":1893,"transactions":9,"vwap":1891},"2025-10-17",2.90625,2.92125,2.90125,2.91712,0.0134,45600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-16",2.92375,2.929,2.8925,2.90375,-0.0105,-0.36,176800,{"date":1904,"open":1905,"high":1862,"low":1906,"close":1907,"change":1908,"percent_change":1407,"volume":1909,"transactions":9,"vwap":1907},"2025-10-15",2.91875,2.895,2.91425,0.0174,127200,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":612,"volume":1916,"transactions":9,"vwap":1914},"2025-10-14",2.86875,2.9075,2.89687,0.0031,358400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1869,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1869},"2025-10-13",2.88125,2.8975,0.0421,1.48,208000,{"date":1925,"open":1876,"high":1876,"low":25,"close":25,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":25},"2025-10-10",-0.0603,-2.07,209600,{"date":1930,"open":1905,"high":1905,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1879,"transactions":9,"vwap":1932},"2025-10-09",2.90313,2.91188,-0.0087,-0.3,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":131,"volume":1940,"transactions":9,"vwap":1938},"2025-10-08",2.91375,2.92062,0.0225,103200,{"date":1942,"open":1943,"high":1943,"low":1906,"close":1944,"change":1945,"percent_change":288,"volume":1946,"transactions":9,"vwap":1944},"2025-10-07",2.90963,2.89812,-0.0033,172800,{"date":1948,"open":1949,"high":1913,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-06",2.9,2.90138,0.0152,0.53,102400,{"date":1955,"open":1956,"high":1920,"low":1957,"close":1957,"change":1958,"percent_change":1458,"volume":1959,"transactions":9,"vwap":1957},"2025-10-03",2.89625,2.88613,-0.0014,84800,{"date":1961,"open":1962,"high":1963,"low":1919,"close":1964,"change":1965,"percent_change":1582,"volume":1966,"transactions":9,"vwap":1964},"2025-10-02",2.885,2.89,2.8875,0.0025,35200,{"date":1968,"open":1969,"high":1962,"low":1969,"close":1962,"change":1970,"percent_change":1605,"volume":1971,"transactions":9,"vwap":1962},"2025-10-01",2.87625,0.0062,28000,{"date":1973,"open":1912,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":126,"volume":1977,"transactions":9,"vwap":1974},"2025-09-30",2.87875,2.86375,0.0115,168000,{"date":1979,"open":553,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-29",2.8725,2.8625,2.86725,0.0135,0.47,123200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1989},"2025-09-26",2.85275,2.85375,2.8425,0.0119,0.42,120000,{"date":1995,"open":1990,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":885,"volume":2000,"transactions":9,"vwap":1998},"2025-09-25",2.845,2.83,2.84188,-0.0109,56800,{"date":2002,"open":2003,"high":1975,"low":2004,"close":1988,"change":2005,"percent_change":1934,"volume":2006,"transactions":9,"vwap":1988},"2025-09-24",2.86,2.848,-0.0085,54400,{"date":2008,"open":553,"high":1969,"low":2009,"close":2010,"change":1999,"percent_change":885,"volume":2011,"transactions":9,"vwap":2010},"2025-09-23",2.85875,2.86125,108800,{"date":2013,"open":2009,"high":2014,"low":2009,"close":2015,"change":2016,"percent_change":1548,"volume":2017,"transactions":9,"vwap":2015},"2025-09-22",2.87375,2.87212,0.0117,344000,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":1952,"volume":2023,"transactions":9,"vwap":2021},"2025-09-19",2.8475,2.86037,0.0151,66400,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-18",2.83625,2.8525,2.84525,0.0148,0.52,150400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":207,"volume":2039,"transactions":9,"vwap":2037},"2025-09-17",2.83375,2.84,2.821,2.8305,-0.0009,160000,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":106,"volume":2046,"transactions":9,"vwap":2044},"2025-09-16",2.835,2.82625,2.83137,0.0018,34400,{"date":2048,"open":1997,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1158,"volume":2053,"transactions":9,"vwap":2051},"2025-09-15",2.83125,2.82875,2.82962,0.0055,79200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":-6,"volume":2061,"transactions":9,"vwap":2059},"2025-09-12",2.8225,2.8275,2.82125,2.82413,-0.0001,177600,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":838,"volume":2068,"transactions":9,"vwap":2066},"2025-09-11",2.81875,2.825,2.82425,0.0181,31200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-10",2.81375,2.815,2.79875,2.80612,0.004,0.14,80800,{"date":2079,"open":2073,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":141,"volume":2006,"transactions":9,"vwap":2080},"2025-09-09",2.80212,2.79125,0.0089,{"date":2084,"open":2081,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":151,"volume":2089,"transactions":9,"vwap":2087},"2025-09-08",2.795,2.78875,2.79325,0.0097,105600,{"date":2091,"open":2086,"high":2086,"low":2092,"close":2093,"change":1166,"percent_change":1686,"volume":2094,"transactions":9,"vwap":2093},"2025-09-05",2.775,2.7835,53600,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":349,"percent_change":896,"volume":1438,"transactions":9,"vwap":2099},"2025-09-04",2.76875,2.78612,2.7855,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":151,"volume":2107,"transactions":9,"vwap":2105},"2025-09-03",2.76,2.77,2.7575,2.76988,0.0096,55200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":1823,"percent_change":535,"volume":2113,"transactions":9,"vwap":2111},"2025-09-02",2.7525,2.76025,2.74125,144000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2117},"2025-08-29",2.7675,2.76925,2.765,-0.0136,-0.49,124000,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":190,"volume":2128,"transactions":9,"vwap":2126},"2025-08-28",2.7725,2.78487,2.78288,0.0086,112800,{"date":2130,"open":2104,"high":2131,"low":2104,"close":2132,"change":2133,"percent_change":1697,"volume":2134,"transactions":9,"vwap":2132},"2025-08-27",2.77437,2.77425,0.0079,116800,{"date":2136,"open":2137,"high":2138,"low":2104,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-26",2.75875,2.76638,0.0063,0.23,61600,{"date":2143,"open":2118,"high":2103,"low":2144,"close":2144,"change":1685,"percent_change":2145,"volume":1438,"transactions":9,"vwap":2144},"2025-08-25",2.76012,-0.58,{"date":2147,"open":2116,"high":2148,"low":2116,"close":2149,"change":2150,"percent_change":765,"volume":2151,"transactions":9,"vwap":2149},"2025-08-22",2.78125,2.77612,0.0301,46400,{"date":2153,"open":2154,"high":2155,"low":2112,"close":2156,"change":2157,"percent_change":792,"volume":2158,"transactions":9,"vwap":2156},"2025-08-21",2.74625,2.752,2.746,-0.0149,82400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-20",2.75625,2.76125,2.74375,2.76087,0.0009,0.03,50400,{"date":2169,"open":2170,"high":2171,"low":2104,"close":2102,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2102},"2025-08-19",2.7775,2.78,-0.0184,-0.66,165600,{"date":2176,"open":2092,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":913,"volume":1858,"transactions":9,"vwap":2177},"2025-08-18",2.77837,2.77413,0.0014,{"date":2181,"open":2170,"high":2148,"low":2092,"close":2182,"change":2183,"percent_change":1755,"volume":2184,"transactions":9,"vwap":2182},"2025-08-15",2.777,-0.0139,253600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1600,"volume":2077,"transactions":9,"vwap":2190},"2025-08-14",2.79,2.79375,2.7825,2.79087,-0.006,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-13",2.79625,2.79713,2.7925,2.79688,0.0036,0.13,67200,{"date":2202,"open":2124,"high":2087,"low":2124,"close":2087,"change":2203,"percent_change":525,"volume":2167,"transactions":9,"vwap":2087},"2025-08-12",0.0275,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-11",2.77125,2.77688,2.76575,-0.0121,-0.44,156800,{"date":2213,"open":2124,"high":2214,"low":2124,"close":2215,"change":2216,"percent_change":2217,"volume":2006,"transactions":9,"vwap":2215},"2025-08-08",2.77875,2.77787,0.0206,0.75,{"date":2219,"open":2220,"high":2104,"low":2221,"close":2222,"change":2223,"percent_change":1267,"volume":2224,"transactions":9,"vwap":2222},"2025-08-07",2.755,2.75,2.75725,0.0044,120800,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":88,"volume":2231,"transactions":9,"vwap":2229},"2025-08-06",2.73375,2.75375,2.75288,0.0278,88800,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1278,"volume":2238,"transactions":9,"vwap":2236},"2025-08-05",2.735,2.72375,2.72513,-0.0127,145600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":1858,"transactions":9,"vwap":2242},"2025-08-04",2.7325,2.73787,2.73088,0.0339,1.25,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-01",2.7,2.715,2.695,2.704,-0.0261,-0.96,151200,{"date":2256,"open":2137,"high":2137,"low":2257,"close":2257,"change":2258,"percent_change":2145,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",2.73012,-0.0158,132800,{"date":2261,"open":2104,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-30",2.75863,2.74,2.74587,-0.0074,-0.27,72000,{"date":2269,"open":2162,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1644,"volume":2274,"transactions":9,"vwap":2272},"2025-07-29",2.76375,2.75125,2.75325,0.0001,276800,{"date":2276,"open":2220,"high":2104,"low":2277,"close":2278,"change":2279,"percent_change":484,"volume":2280,"transactions":9,"vwap":2278},"2025-07-28",2.74813,2.75312,-0.004,436800,{"date":2282,"open":2271,"high":2283,"low":2271,"close":2284,"change":2285,"percent_change":1844,"volume":2286,"transactions":9,"vwap":2284},"2025-07-25",2.75813,2.75712,0.0027,106400,{"date":2288,"open":2110,"high":2137,"low":2110,"close":2289,"change":2290,"percent_change":2076,"volume":2291,"transactions":9,"vwap":2289},"2025-07-24",2.75437,0.0038,47200,{"date":2293,"open":2294,"high":2271,"low":2294,"close":2295,"change":2198,"percent_change":2199,"volume":2296,"transactions":9,"vwap":2295},"2025-07-23",2.7425,2.75062,143200,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":612,"volume":2303,"transactions":9,"vwap":2301},"2025-07-22",2.7375,2.7475,2.747,0.003,219200,{"date":2305,"open":2306,"high":2220,"low":2307,"close":2307,"change":2308,"percent_change":1611,"volume":1885,"transactions":9,"vwap":2307},"2025-07-21",2.74875,2.744,0.0074,{"date":2310,"open":2263,"high":2112,"low":2311,"close":2312,"change":2313,"percent_change":288,"volume":2314,"transactions":9,"vwap":2312},"2025-07-18",2.73438,2.73662,-0.0029,156000,{"date":2316,"open":2249,"high":2263,"low":2249,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-17",2.7395,0.021,0.77,248000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":367,"volume":2328,"transactions":9,"vwap":2326},"2025-07-16",2.705,2.71875,2.69625,2.7185,0.008,100800,{"date":2330,"open":2331,"high":2324,"low":2332,"close":2332,"change":2333,"percent_change":1600,"volume":2334,"transactions":9,"vwap":2332},"2025-07-15",2.7175,2.7105,-0.0057,112000,{"date":2336,"open":2337,"high":2324,"low":2338,"close":2339,"change":2340,"percent_change":2199,"volume":1959,"transactions":9,"vwap":2339},"2025-07-14",2.7075,2.70625,2.71625,0.0034,{"date":2342,"open":2337,"high":2331,"low":2337,"close":2343,"change":2344,"percent_change":430,"volume":2345,"transactions":9,"vwap":2343},"2025-07-11",2.71287,-0.0096,361600,{"date":2347,"open":2331,"high":2348,"low":2339,"close":2349,"change":1965,"percent_change":1582,"volume":2350,"transactions":9,"vwap":2349},"2025-07-10",2.725,2.7225,232000,{"date":2352,"open":2324,"high":1189,"low":2353,"close":1189,"change":2354,"percent_change":270,"volume":2355,"transactions":9,"vwap":1189},"2025-07-09",2.70688,0.0075,140000,{"date":2357,"open":2358,"high":2339,"low":2358,"close":2359,"change":111,"percent_change":603,"volume":2360,"transactions":9,"vwap":2359},"2025-07-08",2.71125,2.7125,115200,{"date":2362,"open":2363,"high":2349,"low":2358,"close":2349,"change":2364,"percent_change":1019,"volume":1940,"transactions":9,"vwap":2349},"2025-07-07",2.72125,-0.0122,{"date":2366,"open":2236,"high":2367,"low":2348,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-03",2.73625,2.73475,0.016,0.59,1008000,{"date":2373,"open":2374,"high":2324,"low":2374,"close":2324,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2324},"2025-07-02",2.70312,0.0137,0.51,130400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2323,"change":2383,"percent_change":913,"volume":2384,"transactions":9,"vwap":2323},"2025-07-01",2.70375,2.70712,2.69875,0.0013,136000,{"date":2386,"open":2387,"high":2380,"low":2388,"close":2380,"change":385,"percent_change":2217,"volume":1872,"transactions":9,"vwap":2380},"2025-06-30",2.69125,2.69,{"date":2390,"open":2391,"high":2387,"low":2392,"close":2393,"change":2394,"percent_change":1785,"volume":2000,"transactions":9,"vwap":2393},"2025-06-27",2.6875,2.6725,2.68375,0.0012,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2375,"percent_change":2376,"volume":2200,"transactions":9,"vwap":2398},"2025-06-26",2.67375,2.6825,2.67162,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":330,"volume":2407,"transactions":9,"vwap":2405},"2025-06-25",2.67,2.67125,2.6625,2.66875,-0.0025,126400,{"date":2409,"open":2410,"high":2403,"low":2410,"close":2403,"change":1939,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2403},"2025-06-24",2.66,0.85,128800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":44,"volume":2419,"transactions":9,"vwap":2416},"2025-06-23",2.62125,2.64875,2.6175,0.0263,252800,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":1644,"percent_change":1644,"volume":2425,"transactions":9,"vwap":2424},"2025-06-20",2.63125,2.61625,2.6225,307200,{"date":2427,"open":2428,"high":2429,"low":2424,"close":2424,"change":2430,"percent_change":1458,"volume":2355,"transactions":9,"vwap":2424},"2025-06-18",2.625,2.6325,-0.0012,{"date":2432,"open":2433,"high":2433,"low":2415,"close":2434,"change":199,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-17",2.6375,2.62375,-0.76,76000,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":101,"volume":2443,"transactions":9,"vwap":2441},"2025-06-16",2.64687,2.64,2.64375,0.0264,176000,{"date":2445,"open":2429,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-13",2.63875,2.61737,-0.0339,-1.28,96800,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-12",2.64125,2.65125,0.0168,0.64,37600,{"date":2459,"open":2460,"high":2460,"low":2422,"close":2461,"change":2462,"percent_change":877,"volume":2463,"transactions":9,"vwap":2461},"2025-06-11",2.64625,2.6345,-0.005,64000,{"date":2465,"open":2466,"high":2453,"low":2429,"close":2467,"change":2468,"percent_change":1697,"volume":1885,"transactions":9,"vwap":2467},"2025-06-10",2.63375,2.6395,0.0076,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2436,"transactions":9,"vwap":2473},"2025-06-09",2.62625,2.63625,2.63188,0.0021,0.08,{"date":2477,"open":2466,"high":2478,"low":2434,"close":2479,"change":2480,"percent_change":746,"volume":2481,"transactions":9,"vwap":2479},"2025-06-06",2.635,2.62975,0.0185,119200,{"date":2483,"open":2429,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-05",2.63313,2.60687,2.61125,-0.0162,-0.62,280000,{"date":2491,"open":2429,"high":2472,"low":2492,"close":2492,"change":2406,"percent_change":1206,"volume":2493,"transactions":9,"vwap":2492},"2025-06-04",2.6275,96000,{"date":2495,"open":2417,"high":2429,"low":2417,"close":2496,"change":2497,"percent_change":2498,"volume":2443,"transactions":9,"vwap":2496},"2025-06-03",2.63,0.0112,0.43,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2089,"transactions":9,"vwap":2502},"2025-06-02",2.5975,2.61875,0.0162,0.62,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2290,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-30",2.59875,2.605,2.58375,2.6025,0.15,946400,{"date":2514,"open":2510,"high":2510,"low":2515,"close":2507,"change":2139,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2507},"2025-05-29",2.585,0.24,148800,{"date":2519,"open":2520,"high":2510,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":1993,"transactions":9,"vwap":2521},"2025-05-28",2.60125,2.5925,-0.0106,-0.41,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-27",2.58875,2.60313,0.0381,1.49,97600,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":1934,"volume":2537,"transactions":9,"vwap":2535},"2025-05-23",2.5525,2.575,2.565,-0.0076,199200,{"date":2539,"open":2534,"high":2515,"low":2540,"close":2541,"change":2542,"percent_change":330,"volume":2543,"transactions":9,"vwap":2541},"2025-05-22",2.5725,2.57262,-0.0024,306400,{"date":2545,"open":2526,"high":2546,"low":2534,"close":2534,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2534},"2025-05-21",2.61,-0.035,-1.34,121600,{"date":2551,"open":2552,"high":2553,"low":2507,"close":2546,"change":1644,"percent_change":1644,"volume":1977,"transactions":9,"vwap":2546},"2025-05-20",2.60375,2.61063,{"date":2555,"open":2521,"high":2556,"low":2521,"close":2546,"change":2557,"percent_change":1158,"volume":2443,"transactions":9,"vwap":2546},"2025-05-19",2.61375,0.005,{"date":2559,"open":2560,"high":2508,"low":2560,"close":2508,"change":2561,"percent_change":22,"volume":2011,"transactions":9,"vwap":2508},"2025-05-16",2.57875,0.0175,{"date":2563,"open":2540,"high":2564,"low":2540,"close":2564,"change":2565,"percent_change":37,"volume":2566,"transactions":9,"vwap":2564},"2025-05-15",2.5875,0.0187,247200,{"date":2568,"open":2535,"high":2569,"low":2535,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-14",2.57125,2.56875,-0.0137,-0.53,86400,{"date":2575,"open":2534,"high":2526,"low":2576,"close":2577,"change":1965,"percent_change":1844,"volume":2578,"transactions":9,"vwap":2577},"2025-05-13",2.5745,2.5825,140800,{"date":2580,"open":2521,"high":2521,"low":2570,"close":2581,"change":2582,"percent_change":1180,"volume":2583,"transactions":9,"vwap":2581},"2025-05-12",2.58,0.0238,204000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2139,"percent_change":121,"volume":2590,"transactions":9,"vwap":2589},"2025-05-09",2.555,2.55875,2.55125,2.55625,291200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2593,"change":2565,"percent_change":158,"volume":2596,"transactions":9,"vwap":2593},"2025-05-08",2.55,2.56,2.54625,350400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2557,"percent_change":963,"volume":2602,"transactions":9,"vwap":2600},"2025-05-07",2.5225,2.53125,2.515,190400,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2557,"percent_change":963,"volume":2419,"transactions":9,"vwap":2607},"2025-05-06",2.51,2.53,2.52625,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1934,"volume":2615,"transactions":9,"vwap":2613},"2025-05-05",2.525,2.5275,2.5175,2.52125,-0.0075,300800,{"date":2617,"open":2618,"high":2619,"low":2599,"close":2620,"change":1581,"percent_change":564,"volume":2621,"transactions":9,"vwap":2620},"2025-05-02",2.52688,2.52962,2.52875,623200,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2052,"percent_change":1605,"volume":1872,"transactions":9,"vwap":2626},"2025-05-01",2.50125,2.52,2.50675,{"date":2628,"open":2629,"high":2624,"low":2630,"close":2624,"change":2430,"percent_change":1458,"volume":2631,"transactions":9,"vwap":2624},"2025-04-30",2.47,2.46688,129600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2634,"change":2637,"percent_change":2475,"volume":2638,"transactions":9,"vwap":2634},"2025-04-29",2.5025,2.505,2.4975,0.0019,312000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2642,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2642},"2025-04-28",2.49125,2.50062,2.48125,0.0091,0.37,98400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":2652,"percent_change":1117,"volume":2653,"transactions":9,"vwap":2650},"2025-04-25",2.47625,2.4915,2.4725,0.0177,159200,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2549,"transactions":9,"vwap":2657},"2025-04-24",2.44875,2.47375,0.0513,2.12,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1011,"volume":2667,"transactions":9,"vwap":2665},"2025-04-23",2.44375,2.4475,2.42125,2.4225,0.0325,314400,{"date":179,"open":2669,"high":2670,"low":175,"close":2671,"change":2139,"percent_change":982,"volume":2672,"transactions":9,"vwap":2671},2.38375,2.395,2.39,332800]