[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESSC":3,"homepage-market-summary":29,"stock-historical-ESSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESSC","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},"Eventide Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6414,0.1864,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.06,29.105,29.01,28.76,0.3,1.04,3477.29978,31.95,20.63,7944.239373208,74.5,1687,{"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},0.34799999,846604,309010416.843302,7172.27,"2025-04-22",[181,184,194,203,213,223,233,243,253,264,273,284,295,306,315,326,336,346,355,363,371,381,391,399,407,415,423,433,442,450,458,467,474,482,491,502,510,518,526,537,546,557,565,575,584,593,602,611,619,627,637,646,656,664,672,682,691,701,709,717,724,732,738,745,752,759,766,772,777,784,792,798,804,808,816,823,828,836,842,850,857,863,868,874,882,890,897,904,910,916,923,929,936,944,950,959,966,973,980,984,991,996,1004,1010,1015,1023,1027,1032,1039,1045,1052,1060,1067,1072,1080,1087,1090,1098,1106,1114,1121,1128,1135,1142,1149,1156,1161,1166,1175,1182,1190,1198,1206,1211,1216,1224,1231,1237,1244,1249,1256,1264,1270,1276,1282,1288,1294,1301,1307,1314,1321,1327,1334,1338,1343,1349,1356,1362,1367,1372,1378,1385,1392,1399,1406,1412,1417,1423,1428,1435,1440,1445,1451,1458,1463,1470,1477,1485,1491,1498,1502,1509,1514,1520,1525,1530,1538,1543,1549,1556,1560,1565,1571,1577,1580,1584,1591,1597,1605,1610,1615,1620,1626,1629,1633,1639,1644,1649,1654,1657,1659,1665,1669,1674,1681,1686,1691,1697,1703,1710,1716,1723,1730,1736,1743,1749,1755,1760,1764,1770,1776,1781,1785,1791,1796,1800,1806,1812,1817,1820,1824,1832,1837,1843,1848,1854,1861,1869,1874,1878,1883,1889,1894,1899,1906,1912,1921,1929,1937,1944,1951,1957,1963,1968,1975,1982,1989,1996,2002,2008,2013,2020,2026,2033,2038,2043,2049,2054,2058,2064,2069,2073,2078,2082,2088,2093,2098,2101,2106,2112,2117,2121,2125,2130,2135,2140,2144,2151,2155,2159,2165,2169,2174,2180,2185,2190,2195,2201,2206,2211,2218,2224,2230,2235,2240,2243,2250,2255,2260,2265,2270,2274,2278,2283,2289,2293,2299,2303,2309,2314,2317,2323,2328,2332,2336,2341,2347,2353,2357,2363,2370,2375,2381,2386,2391,2398,2405,2409,2413,2418,2426,2433,2440,2449,2457,2465,2471,2477,2486,2494,2502,2506,2513,2519,2525],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},73,29.0494,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.53,28.85,28.4301,0.123,0.43,7574.5508,94,28.7199,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",28.78,28.637,-0.0303,-0.11,5469.7788,77,28.725,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",28.58,28.6673,28.45,-0.0863,-0.3,6790.2229,55,28.5651,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28.91,28.69,28.7536,-0.3341,-1.15,2919.717,65,28.7906,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.951,29.145,29.0877,0.0607,0.21,1476.6129,61,29.0591,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",29,29.027,28.72,-0.0793,-0.27,5804.028744,81,28.8449,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",29.27,29.315,29.1063,-0.4257,-1.44,2490.6829,57,29.227,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.54,29.6216,29.47,29.532,0.1707,0.58,2267.7638,69,29.5631,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":158,"volume":270,"transactions":271,"vwap":272},"2026-09-21",29.365,29.35,29.3613,0.2162,1067.2128,53,29.3574,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",29.09,29.15,29.08,29.1451,-0.2295,-0.78,9101.4597,67,29.1137,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",29.4001,29.43,29.34,29.3746,0.2365,0.81,6272.7726,50,29.3614,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",29.37,29.4214,28.89,29.1381,-0.1169,-0.4,5817.813,90,29.1914,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":211,"vwap":314},"2026-09-15",29.36,29.24,29.255,-0.2491,-0.84,7837.965,29.2624,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",29.56,29.58,29.44,29.5041,-0.1003,-0.34,3216.0961,60,29.544,{"date":327,"open":328,"high":329,"low":318,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",29.61,29.63,29.6044,0.1737,0.59,6912.0301,56,29.5922,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",29.5,29.3601,29.4307,-0.2793,-0.94,1449.1392,51,29.455,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":271,"vwap":354},"2026-09-09",29.77,29.78,29.71,-0.4523,-1.5,909.0336,29.7751,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":342,"volume":360,"transactions":361,"vwap":362},"2026-09-08",30.37,30.1623,-0.2877,3115.0396,72,30.2794,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":151,"volume":369,"transactions":221,"vwap":370},"2026-09-04",30.3,30.45,30.291,0.1072,3646.785,30.3934,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",30.16,30.38,30.3428,0.1877,0.62,2368.8841,62,30.3441,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":282,"vwap":390},"2026-09-02",30.11,30.21,30.105,30.1551,0.3123,1.05,4894.6234,30.1358,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":249,"volume":397,"transactions":271,"vwap":398},"2026-09-01",30.06,29.84,29.8428,-0.4361,1470.5421,29.9597,{"date":400,"open":401,"high":401,"low":383,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":262,"vwap":406},"2026-08-31",30.33,30.2789,-0.1386,-0.46,3719.4138,30.171,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":221,"vwap":414},"2026-08-28",30.87,30.4175,-0.4725,-1.53,2291.8808,30.5684,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":190,"volume":421,"transactions":304,"vwap":422},"2026-08-27",30.76,30.895,30.89,0.1316,9371.3345,30.8279,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":231,"vwap":432},"2026-08-26",30.735,30.7899,30.7,30.7584,0.0584,0.19,2580.1175,30.7412,{"date":434,"open":427,"high":435,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",30.7299,30.65,0.0869,0.28,11172.1388,84,30.6711,{"date":443,"open":444,"high":427,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":344,"vwap":449},"2026-08-24",30.67,30.6131,-0.2477,-0.8,1481.0688,30.6707,{"date":451,"open":452,"high":409,"low":452,"close":453,"change":454,"percent_change":190,"volume":455,"transactions":456,"vwap":457},"2026-08-21",30.78,30.8608,0.1308,6732.6139,46,30.8458,{"date":459,"open":460,"high":460,"low":427,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",30.77,30.73,-0.3814,-1.23,7552.9079,68,30.7169,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":121,"volume":472,"transactions":271,"vwap":473},"2026-08-19",31.26,31.1114,0.0766,2646.1289,31.1921,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":182,"vwap":481},"2026-08-18",31.33,31.0348,-0.3886,-1.24,4575.3479,31.1106,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":251,"vwap":490},"2026-08-17",31.45,31.48,31.4234,-0.1177,-0.37,1195.9729,31.46,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",31.52,31.545,31.47,31.5411,0.0236,0.07,1532.1259,35,31.5169,{"date":503,"open":495,"high":504,"low":505,"close":504,"change":506,"percent_change":51,"volume":507,"transactions":508,"vwap":509},"2026-08-13",31.5175,31.3899,0.1529,1778.410609,39,31.4304,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":141,"volume":515,"transactions":516,"vwap":517},"2026-08-12",31.24,31.3646,0.1013,2947.7299,43,31.3268,{"date":519,"open":520,"high":520,"low":469,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":262,"vwap":525},"2026-08-11",31.32,31.2633,0.1208,0.39,760.6379,31.2854,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",31.27,31.28,31.125,31.1425,-0.164,-0.52,5418.514,104,31.1725,{"date":538,"open":539,"high":476,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",31.19,31.3065,0.3965,1.28,5529.806449,106,31.2837,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",31.1,31.15,30.9,30.91,-0.2269,-0.73,3337.4208,86,30.9884,{"date":558,"open":520,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":172,"vwap":564},"2026-08-05",31.35,31.1369,-0.2268,-0.72,3004.1428,31.2439,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":251,"vwap":574},"2026-08-04",31.055,31.39,31.05,31.3637,0.5517,1.79,1388.9042,31.1723,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":516,"vwap":583},"2026-08-03",30.51,30.812,30.4401,0.485,1.6,2096.464724,30.6007,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",30.23,30.327,-0.233,-0.76,1351.6025,34,30.2659,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":121,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",30.285,30.56,30.19,0.82,7702.8095,52,30.3507,{"date":603,"open":604,"high":417,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":344,"vwap":610},"2026-07-29",30.7199,30.255,30.31,-0.43,-1.4,5362.5965,30.4602,{"date":612,"open":613,"high":614,"low":374,"close":614,"change":498,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",30.465,30.74,0.23,4494.4075,58,30.5975,{"date":620,"open":621,"high":621,"low":622,"close":444,"change":623,"percent_change":624,"volume":625,"transactions":251,"vwap":626},"2026-07-27",30.85,30.54,0.1735,0.57,1616.7876,30.6236,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",30.6,30.6899,30.4965,-0.0479,-0.16,1538.2075,47,30.5867,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":280,"volume":643,"transactions":644,"vwap":645},"2026-07-23",30.63,30.49,30.5444,-0.2406,2548.9425,54,30.5761,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",31.08,30.745,30.785,-0.285,-0.92,7939.4765,79,30.911,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":600,"vwap":663},"2026-07-21",30.84,31.07,0.3348,1.09,3102.571229,30.9599,{"date":665,"open":666,"high":666,"low":461,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":600,"vwap":671},"2026-07-20",30.93,30.7352,-0.2648,-0.85,1462.9715,30.8538,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",31.0499,30.86,31,-0.15,-0.48,1543.4095,40,30.9847,{"date":683,"open":684,"high":476,"low":685,"close":549,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",31.11,31.1099,0.0029,0.01,7452.0295,75,31.2402,{"date":692,"open":693,"high":694,"low":676,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",31.1999,31.2,31.1471,0.0458,0.15,6578.7755,88,31.1403,{"date":702,"open":684,"high":684,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",31.1013,0.1582,0.51,790.3655,45,31.1083,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":342,"volume":715,"transactions":271,"vwap":716},"2026-07-13",31.13,30.94,30.9431,-0.2949,1311.753567,31.0295,{"date":718,"open":512,"high":719,"low":694,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",31.245,31.238,-0.156,-0.5,9400,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",31.49,31.5,31.394,0.446,1.44,1500,{"date":733,"open":551,"high":734,"low":639,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",30.948,-0.355,-1.13,2800,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":607,"volume":744,"transactions":9,"vwap":742},"2026-07-07",31.131,31.44,31.303,-0.136,5100,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":136,"volume":751,"transactions":9,"vwap":749},"2026-07-06",31.54,31.64,31.439,0.207,3800,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":71,"volume":758,"transactions":9,"vwap":756},"2026-07-02",31.74,31.042999,31.232,-0.342,4100,{"date":760,"open":761,"high":24,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",31.92,31.574,-0.221,-0.7,391100,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":141,"percent_change":88,"volume":771,"transactions":9,"vwap":770},"2026-06-30",31.6,31.82,31.795,3600,{"date":773,"open":484,"high":774,"low":484,"close":774,"change":775,"percent_change":615,"volume":776,"transactions":9,"vwap":774},"2026-06-29",31.475,0.071,500,{"date":778,"open":779,"high":780,"low":512,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",31.285,31.404,0.174,0.56,1300,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",31.3,31.12,31.23,0.33,1.07,1900,{"date":793,"open":659,"high":659,"low":794,"close":550,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":550},"2026-06-24",30.81,0.316,1.03,2500,{"date":799,"open":800,"high":461,"low":801,"close":802,"change":803,"percent_change":553,"volume":797,"transactions":9,"vwap":802},"2026-06-23",30.55,30.52,30.584,-0.226,{"date":805,"open":409,"high":409,"low":452,"close":794,"change":615,"percent_change":806,"volume":807,"transactions":9,"vwap":794},"2026-06-22",0.75,2200,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-18",30.41,30.58,30.35,0.574,1.91,2900,{"date":817,"open":640,"high":818,"low":819,"close":820,"change":821,"percent_change":342,"volume":822,"transactions":9,"vwap":820},"2026-06-17",30.595,29.95,30.0060005,-0.284,3900,{"date":824,"open":639,"high":639,"low":825,"close":825,"change":826,"percent_change":404,"volume":827,"transactions":9,"vwap":825},"2026-06-16",30.29,-0.14,4200,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",30.71,30.42,30.43,0.05,0.16,6800,{"date":837,"open":838,"high":800,"low":838,"close":374,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":374},"2026-06-12",30.1,0.377,1.26,3300,{"date":843,"open":329,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",30.059999,29.53,30.0030003,0.77,2.63,900,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",29.83,29.233,-0.353,-1.19,2400,{"date":858,"open":329,"high":859,"low":235,"close":860,"change":861,"percent_change":862,"volume":771,"transactions":9,"vwap":860},"2026-06-09",29.8,29.586,0.253,0.86,{"date":864,"open":287,"high":319,"low":865,"close":865,"change":866,"percent_change":126,"volume":867,"transactions":9,"vwap":865},"2026-06-08",29.333,0.116,1100,{"date":869,"open":350,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":783,"transactions":9,"vwap":871},"2026-06-05",29.75,29.217,-0.934,-3.1,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-04",29.57,30.18,30.151,0.404,1.36,3700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":280,"volume":889,"transactions":9,"vwap":887},"2026-06-03",29.76,29.805,29.68,29.747,-0.234,4400,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":705,"volume":896,"transactions":9,"vwap":894},"2026-06-02",30.035,29.955,29.981,0.153,5200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":239,"volume":903,"transactions":9,"vwap":901},"2026-06-01",29.96,29.655,29.828,-0.081,1200,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":533,"volume":889,"transactions":9,"vwap":908},"2026-05-29",30.049999,29.88,29.909,-0.155,{"date":911,"open":906,"high":838,"low":906,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",30.063999,0.008,0.03,2700,{"date":917,"open":918,"high":838,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",30.08,30.056,0.006,0.02,1400,{"date":924,"open":925,"high":906,"low":926,"close":906,"change":624,"percent_change":927,"volume":928,"transactions":9,"vwap":906},"2026-05-26",30.02,29.93,1.93,1600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":388,"volume":935,"transactions":9,"vwap":933},"2026-05-22",29.31,29.51,29.48,0.306,11300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",28.82,29.22,29.174,0.177,0.61,2300,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":731,"transactions":9,"vwap":947},"2026-05-20",28.6,28.997,0.677,2.39,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",28.215,28.44,28.19,28.32,-0.39,-1.36,7200,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":915,"transactions":9,"vwap":963},"2026-05-18",28.99,28.59,28.71,-0.173,-0.6,{"date":967,"open":19,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",29.1,28.883,-0.621,-2.1,2000,{"date":974,"open":975,"high":975,"low":257,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",29.59,29.504,0.134,0.46,3500,{"date":981,"open":245,"high":287,"low":245,"close":297,"change":982,"percent_change":983,"volume":943,"transactions":9,"vwap":297},"2026-05-13",-0.05,-0.17,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-12",29.045,29.42,-0.255,-0.86,3000,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":199,"volume":841,"transactions":9,"vwap":994},"2026-05-11",29.79,29.675,-0.032,{"date":997,"open":998,"high":884,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-08",29.6,29.599,29.707,0.269,0.91,2100,{"date":1005,"open":349,"high":852,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",29.438,-0.357,-1.2,4500,{"date":1011,"open":998,"high":1012,"low":998,"close":1012,"change":1013,"percent_change":1014,"volume":807,"transactions":9,"vwap":1012},"2026-05-06",29.795,0.329,1.12,{"date":1016,"open":1017,"high":338,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",29.2,29.173,29.466,0.561,1.94,4700,{"date":1024,"open":1025,"high":1025,"low":196,"close":1026,"change":677,"percent_change":533,"volume":943,"transactions":9,"vwap":1026},"2026-05-04",29.13,28.905,{"date":1028,"open":1029,"high":968,"low":1029,"close":1030,"change":1031,"percent_change":126,"volume":922,"transactions":9,"vwap":1030},"2026-05-01",28.95,29.055,0.117,{"date":1033,"open":1034,"high":235,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",28.655,28.938,0.603,2.13,6400,{"date":1040,"open":938,"high":938,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":807,"transactions":9,"vwap":1042},"2026-04-29",28.26,28.335,-0.312,-1.09,{"date":1046,"open":1047,"high":1026,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1009,"transactions":9,"vwap":1049},"2026-04-28",28.895,28.61,28.647,-0.235,-0.81,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-27",28.865,28.882,28.81,0.063,0.22,2600,{"date":1061,"open":216,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":723,"transactions":9,"vwap":1064},"2026-04-24",28.87,28.65,28.819,0.154,0.54,{"date":1068,"open":1069,"high":1069,"low":962,"close":1070,"change":1071,"percent_change":607,"volume":990,"transactions":9,"vwap":1070},"2026-04-23",28.94,28.665,-0.125,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",28.855,28.68,28.79,0.09,0.31,4800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",29.18,28.7,-0.24,-0.83,5900,{"date":1088,"open":299,"high":1069,"low":299,"close":1069,"change":977,"percent_change":1089,"volume":758,"transactions":9,"vwap":1069},"2026-04-20",0.47,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",28.63,29.030001,28.806,0.606,2.15,1800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-16",28.14,28.2,28.049999,0.127,0.45,4900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":106,"volume":1113,"transactions":9,"vwap":1111},"2026-04-15",28.01,28.1,27.88,28.073,0.016,7800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":88,"volume":1120,"transactions":9,"vwap":1118},"2026-04-14",28.07,28.030001,28.056999,0.282,36000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",27.55,27.775,0.405,1.48,13100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1097,"transactions":9,"vwap":1132},"2026-04-10",27.31,27.39,27.37,-0.152,-0.55,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":867,"transactions":9,"vwap":1139},"2026-04-09",27.049999,27.56,27.522,0.172,0.63,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":791,"transactions":9,"vwap":1146},"2026-04-08",27.5,27.28,27.35,0.76,2.86,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":498,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",26.38,26.6,26.59,0.26,7000,{"date":1157,"open":1153,"high":1153,"low":1158,"close":1159,"change":498,"percent_change":1154,"volume":1160,"transactions":9,"vwap":1159},"2026-04-06",26.42,26.52,11100,{"date":1162,"open":1153,"high":1153,"low":1163,"close":1164,"change":833,"percent_change":430,"volume":1165,"transactions":9,"vwap":1164},"2026-04-02",26.3,26.45,8900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-01",26.37,26.69,26.33,26.4,0.24,0.92,9300,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",25.67,26.16,0.87,3.44,8000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-30",25.96,25.21,25.29,-0.32,-1.25,12900,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",25.935,25.59,25.61,-0.445,-1.71,15200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",26.206,26.22,26.055,-0.365,-1.38,1700,{"date":1207,"open":1158,"high":1158,"low":1208,"close":1158,"change":1209,"percent_change":1210,"volume":928,"transactions":9,"vwap":1158},"2026-03-25",26.31,0.297,1.14,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":189,"percent_change":1089,"volume":1003,"transactions":9,"vwap":1215},"2026-03-24",26.21,26.25,26.123,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",25.97,26.17,26,0.655,2.58,3100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",25.53,25.345,-0.565,-2.18,69400,{"date":1232,"open":1226,"high":1233,"low":1226,"close":1234,"change":1235,"percent_change":1236,"volume":922,"transactions":9,"vwap":1234},"2026-03-19",25.93,25.91,0.179,0.7,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1003,"transactions":9,"vwap":1241},"2026-03-18",25.98,26.02,25.731,-0.374,-1.43,{"date":1245,"open":1178,"high":1178,"low":1246,"close":1247,"change":1235,"percent_change":1248,"volume":791,"transactions":9,"vwap":1247},"2026-03-17",26.09,26.105,0.69,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":731,"transactions":9,"vwap":1253},"2026-03-16",26.059999,26.11,25.926,0.295,1.15,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":737,"transactions":9,"vwap":1261},"2026-03-13",25.69,25.72,25.63,25.631,-0.055,-0.21,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":731,"transactions":9,"vwap":1267},"2026-03-12",25.82,25.686,-0.576,-2.19,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":849,"transactions":9,"vwap":1273},"2026-03-11",26.1,26.262,-0.007,-0.03,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1059,"transactions":9,"vwap":1279},"2026-03-10",26.54,26.269,-0.068,-0.26,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":598,"volume":797,"transactions":9,"vwap":1285},"2026-03-09",25.515,26.337,25.48,0.213,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":776,"transactions":9,"vwap":1291},"2026-03-06",26.2,26.124,-0.624,-2.33,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":807,"transactions":9,"vwap":1298},"2026-03-05",26.97,26.55,26.748,-0.483,-1.77,{"date":1302,"open":1296,"high":1303,"low":1296,"close":1304,"change":1305,"percent_change":158,"volume":1306,"transactions":9,"vwap":1304},"2026-03-04",27.29,27.231,0.201,6700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":928,"transactions":9,"vwap":1311},"2026-03-03",26.44,27.08,27.030001,-0.398,-1.45,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1248,"volume":1320,"transactions":9,"vwap":1318},"2026-03-02",26.71,27.44,27.428,0.188,3200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1243,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",27.17,27.24,-0.396,700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1079,"transactions":9,"vwap":1330},"2026-02-26",27.59,27.636,27.355,0.037,0.13,{"date":1335,"open":1336,"high":1336,"low":1138,"close":1337,"change":895,"percent_change":782,"volume":903,"transactions":9,"vwap":1337},"2026-02-25",27.61,27.599,{"date":1339,"open":1317,"high":1340,"low":1131,"close":1341,"change":1342,"percent_change":388,"volume":928,"transactions":9,"vwap":1341},"2026-02-24",27.45,27.446,0.286,{"date":1344,"open":1345,"high":1323,"low":1346,"close":1345,"change":1347,"percent_change":1348,"volume":791,"transactions":9,"vwap":1345},"2026-02-23",27.16,27.040001,-0.59,-2.13,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1172,"volume":1355,"transactions":9,"vwap":1353},"2026-02-20",27.556,27.79,27.75,0.067,8500,{"date":1357,"open":1138,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":677,"volume":1361,"transactions":9,"vwap":1358},"2026-02-19",27.683,27.53,-0.042,800,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":146,"volume":173,"transactions":9,"vwap":1365},"2026-02-18",27.89,27.725,0.106,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":834,"volume":776,"transactions":9,"vwap":1370},"2026-02-17",27.63,27.619,0.044,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":598,"volume":776,"transactions":9,"vwap":1376},"2026-02-13",27.64,27.71,27.575,0.223,{"date":1379,"open":1352,"high":1352,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-12",27.19,27.352,-0.518,-1.86,4600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":607,"volume":1391,"transactions":9,"vwap":1389},"2026-02-11",27.99,27.69,27.87,-0.12,8100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1387,"change":1397,"percent_change":190,"volume":1398,"transactions":9,"vwap":1387},"2026-02-10",28.09,28.16,27.97,0.12,5800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1389,"change":1404,"percent_change":1405,"volume":1155,"transactions":9,"vwap":1389},"2026-02-09",27.86,27.91,27.85,0.04,0.14,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":65,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-06",27.49,27.83,3.34,7400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":488,"percent_change":957,"volume":1003,"transactions":9,"vwap":1416},"2026-02-05",27.2,26.85,26.93,{"date":1418,"open":1419,"high":1123,"low":1420,"close":1420,"change":1333,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",27.495,27.3,0.48,8400,{"date":1424,"open":1130,"high":1130,"low":1425,"close":1323,"change":1426,"percent_change":-6,"volume":1427,"transactions":9,"vwap":1323},"2026-02-03",26.89,-0.001,21800,{"date":1429,"open":1430,"high":1130,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-02",26.53,27.171,0.311,1.16,4300,{"date":1436,"open":1415,"high":1437,"low":1438,"close":1439,"change":322,"percent_change":1188,"volume":1079,"transactions":9,"vwap":1439},"2026-01-30",26.96,26.73,26.86,{"date":1441,"open":1310,"high":1414,"low":1415,"close":1414,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1414},"2026-01-29",0.1,0.37,31600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":983,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-28",27.272,27.1,-0.62,28400,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":835,"transactions":9,"vwap":1455},"2026-01-27",27.46,27.18,27.27,-0.024,-0.09,{"date":1459,"open":1303,"high":1146,"low":1455,"close":1460,"change":1461,"percent_change":1462,"volume":972,"transactions":9,"vwap":1460},"2026-01-26",27.294,-0.048,-0.18,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1196,"volume":1105,"transactions":9,"vwap":1468},"2026-01-23",27.524,27.57,27.315,27.342,-0.475,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1398,"transactions":9,"vwap":1474},"2026-01-22",27.67,28.02,27.817,0.273,0.99,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1320,"transactions":9,"vwap":1482},"2026-01-21",27.4,27.6,27.23,27.544,0.632,2.35,{"date":1486,"open":1487,"high":1488,"low":1415,"close":1489,"change":1490,"percent_change":479,"volume":867,"transactions":9,"vwap":1489},"2026-01-20",26.98,27.00099945,26.912,-0.339,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":751,"transactions":9,"vwap":1495},"2026-01-16",27.335,27.43,27.251,-0.085,-0.31,{"date":1499,"open":1317,"high":1340,"low":1500,"close":1500,"change":1501,"percent_change":796,"volume":903,"transactions":9,"vwap":1500},"2026-01-15",27.336,0.279,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1022,"transactions":9,"vwap":1505},"2026-01-14",26.94,27.056999,26.92,0.139,0.52,{"date":1510,"open":1310,"high":1310,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1320,"transactions":9,"vwap":1511},"2026-01-13",26.918,-0.147,-0.54,{"date":1515,"open":1516,"high":1310,"low":1517,"close":1518,"change":1519,"percent_change":921,"volume":1223,"transactions":9,"vwap":1518},"2026-01-12",26.99,26.955,27.065001,0.005,{"date":1521,"open":1522,"high":1522,"low":1346,"close":1523,"change":1524,"percent_change":1141,"volume":867,"transactions":9,"vwap":1523},"2026-01-09",27.09,27.059999,0.17,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1425,"change":781,"percent_change":1529,"volume":1189,"transactions":9,"vwap":1425},"2026-01-08",26.605,26.9,0.65,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-07",26.87,26.535,26.716,0.159,0.6,257500,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":388,"volume":1205,"transactions":9,"vwap":1541},"2026-01-06",26.29,26.557,0.276,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":776,"transactions":9,"vwap":1546},"2026-01-05",26.315,26.281,0.387,1.49,{"date":1550,"open":1551,"high":1239,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":737,"transactions":9,"vwap":1553},"2026-01-02",25.845,25.78,25.894,-0.006,-0.02,{"date":1557,"open":1219,"high":1219,"low":1558,"close":1558,"change":983,"percent_change":1559,"volume":1003,"transactions":9,"vwap":1558},"2025-12-31",25.9,-0.65,{"date":1561,"open":1290,"high":1290,"low":1562,"close":1562,"change":1563,"percent_change":1513,"volume":1564,"transactions":9,"vwap":1562},"2025-12-30",26.07,-0.141,44900,{"date":1566,"open":1567,"high":1568,"low":1219,"close":1569,"change":1570,"percent_change":669,"volume":972,"transactions":9,"vwap":1569},"2025-12-29",26.19,26.24,26.211,-0.225,{"date":1572,"open":1573,"high":1309,"low":1168,"close":1574,"change":1575,"percent_change":956,"volume":1576,"transactions":9,"vwap":1574},"2025-12-26",26.43,26.436,-0.104,6200,{"date":1578,"open":1579,"high":1278,"low":1579,"close":1278,"change":1397,"percent_change":1104,"volume":797,"transactions":9,"vwap":1278},"2025-12-24",26.46,{"date":1581,"open":1158,"high":1582,"low":1151,"close":1158,"change":826,"percent_change":1583,"volume":744,"transactions":9,"vwap":1158},"2025-12-23",26.5,-0.53,{"date":1585,"open":1153,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-22",26.68,26.56,0.232,0.88,24100,{"date":1592,"open":1593,"high":1168,"low":1594,"close":1595,"change":1596,"percent_change":1172,"volume":896,"transactions":9,"vwap":1595},"2025-12-19",26.34,26.305,26.328,0.062,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1173,"volume":1604,"transactions":9,"vwap":1602},"2025-12-18",26.39,26.41,26.217,26.266,0.239,223200,{"date":1606,"open":1599,"high":1599,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1326,"transactions":9,"vwap":1607},"2025-12-17",26.027,-0.244,-0.93,{"date":1611,"open":1309,"high":1309,"low":1567,"close":1612,"change":1613,"percent_change":1614,"volume":849,"transactions":9,"vwap":1612},"2025-12-16",26.271,-0.095,-0.36,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":488,"volume":1326,"transactions":9,"vwap":1618},"2025-12-15",26.79,26.366,-0.099,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":651,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-12",26.76,26.465,-1.07,31300,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":615,"percent_change":1179,"volume":922,"transactions":9,"vwap":1628},"2025-12-11",26.75,{"date":1630,"open":1568,"high":1159,"low":1568,"close":1159,"change":580,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1159},"2025-12-10",1.86,200,{"date":1634,"open":1213,"high":1213,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-09",26.035,-0.061,-0.23,400,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1058,"volume":1643,"transactions":9,"vwap":1641},"2025-12-08",26.096001,0.056,100,{"date":1645,"open":1252,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":956,"volume":1059,"transactions":9,"vwap":1647},"2025-12-05",26.225,26.040001,-0.102,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":789,"volume":173,"transactions":9,"vwap":1652},"2025-12-04",26.232,26.142,0.086,{"date":1655,"open":1251,"high":1251,"low":1656,"close":1656,"change":1443,"percent_change":730,"volume":173,"transactions":9,"vwap":1656},"2025-12-03",26.056,{"date":1658,"open":1258,"high":1258,"low":1267,"close":1267,"change":920,"percent_change":921,"volume":173,"transactions":9,"vwap":1267},"2025-12-02",{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":239,"percent_change":1664,"volume":1361,"transactions":9,"vwap":1663},"2025-12-01",25.83,25.87,25.68,-1.04,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":498,"percent_change":1668,"volume":1632,"transactions":9,"vwap":1667},"2025-11-28",25.95,0.27,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1236,"volume":776,"transactions":9,"vwap":1672},"2025-11-26",25.86,25.88,0.18,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-25",25.66,25.7,0.556,2.21,300,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":880,"volume":922,"transactions":9,"vwap":1684},"2025-11-24",25.049999,25.144,0.338,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1180,"volume":1361,"transactions":9,"vwap":1689},"2025-11-21",24.83,24.806,0.824,{"date":1692,"open":1693,"high":1694,"low":25,"close":1695,"change":1696,"percent_change":1188,"volume":783,"transactions":9,"vwap":1695},"2025-11-20",22.68,24.69,23.982,-0.304,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":498,"volume":1326,"transactions":9,"vwap":1700},"2025-11-19",24.251,24.286,24.23,0.018,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1443,"volume":783,"transactions":9,"vwap":1708},"2025-11-18",24.16,24.362,24.11,24.268,0.089,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":783,"transactions":9,"vwap":1713},"2025-11-17",24.62,24.179,-0.479,-1.94,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":173,"transactions":9,"vwap":1720},"2025-11-14",24.736,24.74,24.658,0.122,0.5,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1559,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-13",24.703,24.515,24.536,-2.58,20800,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":430,"volume":1086,"transactions":9,"vwap":1734},"2025-11-12",25.33,25.18,25.186,0.047,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":438,"volume":1742,"transactions":9,"vwap":1740},"2025-11-11",24.99,25.16,25.139,0.069,4000,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":581,"volume":849,"transactions":9,"vwap":1747},"2025-11-10",24.92,25.15,25.07,0.395,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":834,"volume":173,"transactions":9,"vwap":1753},"2025-11-07",24.51,24.7,24.675,0.039,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1513,"percent_change":1759,"volume":903,"transactions":9,"vwap":1758},"2025-11-06",24.87,24.636,-2.14,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":438,"percent_change":1014,"volume":1680,"transactions":9,"vwap":1763},"2025-11-05",24.947,25.176,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1205,"transactions":9,"vwap":1767},"2025-11-04",25.02,24.896,-0.333,-1.32,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1097,"transactions":9,"vwap":1773},"2025-11-03",25.19,25.229,-0.107,-0.42,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":834,"percent_change":1780,"volume":856,"transactions":9,"vwap":1779},"2025-10-31",25.27,25.336,0.64,{"date":1782,"open":1783,"high":1783,"low":1763,"close":1763,"change":199,"percent_change":1784,"volume":797,"transactions":9,"vwap":1763},"2025-10-30",25.278,-0.44,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1638,"transactions":9,"vwap":1788},"2025-10-29",25.32,25.286,-0.425,-1.65,{"date":1792,"open":1218,"high":1218,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1632,"transactions":9,"vwap":1793},"2025-10-28",25.711,-0.172,-0.66,{"date":1797,"open":1233,"high":1233,"low":1798,"close":1798,"change":1799,"percent_change":1089,"volume":1632,"transactions":9,"vwap":1798},"2025-10-27",25.883,0.121,{"date":1801,"open":1802,"high":1266,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":903,"transactions":9,"vwap":1803},"2025-10-24",25.81,25.762,0.328,1.29,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1326,"transactions":9,"vwap":1809},"2025-10-23",25.47,25.434,0.202,0.8,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":479,"volume":1361,"transactions":9,"vwap":1815},"2025-10-22",25.040001,25.232,-0.318,{"date":1818,"open":1194,"high":1194,"low":1819,"close":1819,"change":1735,"percent_change":1673,"volume":1680,"transactions":9,"vwap":1819},"2025-10-21",25.55,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1484,"volume":1643,"transactions":9,"vwap":1822},"2025-10-20",25.503,0.585,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":841,"transactions":9,"vwap":1829},"2025-10-17",24.93,24.94,24.79,24.918,-0.051,-0.2,{"date":1833,"open":1834,"high":1834,"low":1827,"close":1835,"change":1836,"percent_change":1300,"volume":1361,"transactions":9,"vwap":1835},"2025-10-16",25.34,24.969,-0.451,{"date":1838,"open":1808,"high":1808,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1079,"transactions":9,"vwap":1840},"2025-10-15",25.339,25.42,0.277,1.1,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":730,"volume":1361,"transactions":9,"vwap":1846},"2025-10-14",24.745,25.143,0.356,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1643,"transactions":9,"vwap":1851},"2025-10-13",24.75,24.787,0.393,1.61,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-10",25.28,24.394,-0.726,-2.89,14700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":807,"transactions":9,"vwap":1866},"2025-10-09",25.14,25.175,25.103,25.12,-0.145,-0.57,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":21,"percent_change":1873,"volume":1632,"transactions":9,"vwap":1872},"2025-10-08",25.11,25.265,1.2,{"date":1875,"open":1778,"high":1778,"low":1876,"close":1877,"change":1497,"percent_change":463,"volume":815,"transactions":9,"vwap":1877},"2025-10-07",24.955,24.965,{"date":1879,"open":1840,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":921,"volume":915,"transactions":9,"vwap":1881},"2025-10-06",25.44,25.275,0.004,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":815,"transactions":9,"vwap":1886},"2025-10-03",25.45,25.271,0.168,0.67,{"date":1890,"open":1891,"high":1865,"low":1892,"close":1865,"change":1332,"percent_change":697,"volume":1893,"transactions":9,"vwap":1865},"2025-10-02",25.018,24.98,5000,{"date":1895,"open":1896,"high":1897,"low":1738,"close":1898,"change":1741,"percent_change":438,"volume":1009,"transactions":9,"vwap":1898},"2025-10-01",25.01,25.098,25.066,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1905,"volume":1422,"transactions":9,"vwap":1902},"2025-09-30",24.89,24.997,24.82,23.067,1195.18,{"date":1907,"open":1679,"high":1908,"low":1909,"close":927,"change":1390,"percent_change":1910,"volume":1911,"transactions":9,"vwap":927},"2025-09-29",2.325,1.8407,-5.85,20484276,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-26",2.46,2.815,1.9904,2.05,-0.38,-15.64,25550580,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":126,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-25",2.06,2.74,1.95,2.43,19.7,19834478,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":430,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-24",1.87,2.17,1.85,2.03,10.33,8434456,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1405,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-23",1.7,1.9394,1.84,8.24,10922095,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1939,"change":106,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1939},"2025-09-22",1.845,1.8896,1.64,3.66,10988073,{"date":1952,"open":1953,"high":1954,"low":1948,"close":1948,"change":1497,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-09-19",2.1,2.26,-15.9,18298136,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1925,"change":921,"percent_change":22,"volume":1962,"transactions":9,"vwap":1925},"2025-09-18",2.02,2.71,1.9,19861264,{"date":1964,"open":1965,"high":1953,"low":1965,"close":927,"change":615,"percent_change":1966,"volume":1967,"transactions":9,"vwap":927},"2025-09-17",1.78,13.53,9648019,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1939,"change":430,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1939},"2025-09-16",1.81,2.2,1.65,12.58,31970794,{"date":1976,"open":1948,"high":1977,"low":1978,"close":1979,"change":833,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-15",2.41,1.42,1.51,3.42,30209688,{"date":1983,"open":730,"high":1984,"low":1985,"close":1986,"change":106,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-12",1.58,1.399,1.46,4.29,2213941,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1831,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-11",1.62,1.68,1.4,-12.5,1824303,{"date":1997,"open":1998,"high":1999,"low":2000,"close":581,"change":914,"percent_change":814,"volume":2001,"transactions":9,"vwap":581},"2025-09-10",1.57,1.76,1.38,1753878,{"date":2003,"open":2004,"high":572,"low":2005,"close":1998,"change":1524,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1998},"2025-09-09",1.39,1.35,12.14,1909422,{"date":2009,"open":1805,"high":1126,"low":2010,"close":1993,"change":1405,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1993},"2025-09-08",1.255,11.11,1531538,{"date":2014,"open":2000,"high":2015,"low":2016,"close":840,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":840},"2025-09-05",1.45,1.23,-0.13,-9.35,953455,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2004,"change":633,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2004},"2025-09-04",1.54,1.21,-10.32,1391728,{"date":2027,"open":2028,"high":2029,"low":1979,"close":2030,"change":209,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-03",1.72,1.89,1.55,-16.22,633086,{"date":2034,"open":1984,"high":2029,"low":2035,"close":1933,"change":615,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1933},"2025-09-02",1.551,14.2,575276,{"date":2039,"open":1978,"high":1939,"low":2040,"close":1991,"change":121,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1991},"2025-08-29",1.33,18.25,758704,{"date":2044,"open":2040,"high":2045,"low":2046,"close":2047,"change":921,"percent_change":1126,"volume":2048,"transactions":9,"vwap":2047},"2025-08-28",1.43,1.3,1.37,186288,{"date":2050,"open":2051,"high":2015,"low":2051,"close":2005,"change":498,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2005},"2025-08-27",1.25,5.47,403401,{"date":2055,"open":1805,"high":2004,"low":1433,"close":542,"change":199,"percent_change":2056,"volume":2057,"transactions":9,"vwap":542},"2025-08-26",-7.91,2467312,{"date":2059,"open":58,"high":2060,"low":2061,"close":2004,"change":438,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2004},"2025-08-25",1.4199,1.18,25.23,784444,{"date":2065,"open":2066,"high":1014,"low":2066,"close":2067,"change":687,"percent_change":1002,"volume":2068,"transactions":9,"vwap":2067},"2025-08-22",1.0712,1.11,20393,{"date":2070,"open":388,"high":1255,"low":2071,"close":1842,"change":921,"percent_change":1933,"volume":2072,"transactions":9,"vwap":1842},"2025-08-21",1.0401,40846,{"date":2074,"open":1255,"high":1255,"low":388,"close":2075,"change":982,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-20",1.08,-4.42,49661,{"date":2079,"open":2067,"high":1255,"low":2067,"close":116,"change":921,"percent_change":2080,"volume":2081,"transactions":9,"vwap":116},"2025-08-19",1.8,16749,{"date":2083,"open":1255,"high":2084,"low":1842,"close":2067,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2067},"2025-08-18",1.1516,-0.06,-5.13,40960,{"date":2089,"open":2090,"high":2090,"low":2067,"close":2090,"change":2091,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-15",1.17,0,58946,{"date":2094,"open":1210,"high":2095,"low":1014,"close":2090,"change":921,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2090},"2025-08-14",1.2099,1.74,32784,{"date":2099,"open":1014,"high":1873,"low":661,"close":1255,"change":1555,"percent_change":1196,"volume":2100,"transactions":9,"vwap":1255},"2025-08-13",93968,{"date":2102,"open":2023,"high":2103,"low":2067,"close":2090,"change":982,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2090},"2025-08-12",1.2196,-4.1,83053,{"date":2107,"open":2051,"high":542,"low":2108,"close":2109,"change":498,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-11",1.2123,1.22,6.09,146675,{"date":2113,"open":2114,"high":2040,"low":1255,"close":1255,"change":677,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1255},"2025-08-08",1.296,-11.54,388836,{"date":2118,"open":2119,"high":2005,"low":2119,"close":2046,"change":2091,"percent_change":2091,"volume":2120,"transactions":9,"vwap":2046},"2025-08-07",1.24,85426,{"date":2122,"open":81,"high":2000,"low":840,"close":2046,"change":982,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2046},"2025-08-06",-3.7,127062,{"date":2126,"open":1805,"high":1993,"low":2051,"close":2005,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2005},"2025-08-05",0.11,8.87,277641,{"date":2131,"open":81,"high":2132,"low":2023,"close":2119,"change":983,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2119},"2025-08-04",1.4038,-12.06,264189,{"date":2136,"open":542,"high":1126,"low":542,"close":2137,"change":2127,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-01",1.41,8.46,257862,{"date":2141,"open":2051,"high":1993,"low":2051,"close":2046,"change":833,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2046},"2025-07-31",4,309506,{"date":2145,"open":2015,"high":2146,"low":2147,"close":2051,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2051},"2025-07-30",1.5,1.201,-0.08,-6.02,668368,{"date":2152,"open":1014,"high":2096,"low":1014,"close":2040,"change":1172,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2040},"2025-07-29",22.02,4299970,{"date":2156,"open":1873,"high":2051,"low":661,"close":661,"change":1390,"percent_change":2157,"volume":2158,"transactions":9,"vwap":661},"2025-07-28",-9.92,127166,{"date":2160,"open":2161,"high":2162,"low":1433,"close":2023,"change":677,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2023},"2025-07-25",1.32,1.335,-11.03,116378,{"date":2166,"open":2161,"high":2167,"low":1805,"close":880,"change":914,"percent_change":1954,"volume":2168,"transactions":9,"vwap":880},"2025-07-24",1.385,184238,{"date":2170,"open":2146,"high":2171,"low":2051,"close":2040,"change":677,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2040},"2025-07-23",1.56,-10.14,240822,{"date":2175,"open":1992,"high":2176,"low":2015,"close":1126,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1126},"2025-07-22",1.6959,-0.19,-11.38,140175,{"date":2181,"open":2028,"high":1970,"low":2030,"close":2182,"change":982,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",1.67,-2.91,236394,{"date":2186,"open":1941,"high":2187,"low":2028,"close":2028,"change":2177,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2028},"2025-07-18",1.8985,-9.95,101046,{"date":2191,"open":2192,"high":2193,"low":1631,"close":814,"change":914,"percent_change":581,"volume":2194,"transactions":9,"vwap":814},"2025-07-17",1.88,1.96,78520,{"date":2196,"open":2197,"high":2198,"low":2028,"close":2192,"change":1555,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2192},"2025-07-16",1.92,2.42,-1.05,698229,{"date":2202,"open":2096,"high":1021,"low":2203,"close":1961,"change":1058,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1961},"2025-07-15",1.62994,13.1,136366,{"date":2207,"open":1965,"high":1965,"low":2208,"close":1992,"change":1457,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1992},"2025-07-14",1.6006,-5.08,77418,{"date":2212,"open":1939,"high":2213,"low":2214,"close":2215,"change":1404,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-11",1.83,1.6074,1.77,2.31,92632,{"date":2219,"open":2220,"high":2080,"low":2221,"close":2222,"change":921,"percent_change":2090,"volume":2223,"transactions":9,"vwap":2222},"2025-07-10",1.6597,1.6521,1.73,118563,{"date":2225,"open":581,"high":2226,"low":2030,"close":2227,"change":1442,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-09",1.75,1.71,6.21,50749,{"date":2231,"open":1979,"high":2232,"low":1979,"close":1853,"change":1442,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1853},"2025-07-08",1.635,6.62,50654,{"date":2236,"open":2022,"high":2237,"low":1986,"close":1979,"change":1457,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1979},"2025-07-07",1.5998,-5.62,128213,{"date":2241,"open":1991,"high":2182,"low":1998,"close":581,"change":1555,"percent_change":463,"volume":2242,"transactions":9,"vwap":581},"2025-07-03",55907,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1991,"change":833,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1991},"2025-07-02",1.59,1.6436,1.464,3.18,133735,{"date":2251,"open":2030,"high":2245,"low":2252,"close":1998,"change":1275,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1998},"2025-07-01",1.425,-1.88,127399,{"date":2256,"open":1853,"high":1972,"low":2257,"close":581,"change":1077,"percent_change":2258,"volume":2259,"transactions":9,"vwap":581},"2025-06-30",1.53,5.96,120040,{"date":2261,"open":2226,"high":2215,"low":1979,"close":1979,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1979},"2025-06-27",-0.29,-16.11,314877,{"date":2266,"open":1961,"high":1961,"low":1972,"close":2080,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2080},"2025-06-26",-0.04,-2.17,194014,{"date":2271,"open":2029,"high":927,"low":2226,"close":1941,"change":1457,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1941},"2025-06-25",-4.66,210090,{"date":2275,"open":1959,"high":1959,"low":2213,"close":927,"change":106,"percent_change":2276,"volume":2277,"transactions":9,"vwap":927},"2025-06-24",3.21,138679,{"date":2279,"open":2280,"high":1953,"low":2080,"close":1931,"change":1637,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1931},"2025-06-23",2.08,-10.95,158609,{"date":2284,"open":572,"high":2285,"low":2222,"close":1953,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1953},"2025-06-20",2.22,0.34,19.32,361313,{"date":2290,"open":2215,"high":1631,"low":2028,"close":1999,"change":1275,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1999},"2025-06-18",-1.68,99838,{"date":2294,"open":2192,"high":2295,"low":2227,"close":572,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":572},"2025-06-17",1.9377,-0.1,-5.29,157173,{"date":2300,"open":2193,"high":1953,"low":2192,"close":2029,"change":2148,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2029},"2025-06-16",-4.06,219525,{"date":2304,"open":1925,"high":2305,"low":2029,"close":2306,"change":2267,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-13",2.14,1.97,-1.99,129352,{"date":2310,"open":2306,"high":1953,"low":2311,"close":2312,"change":111,"percent_change":722,"volume":2313,"transactions":9,"vwap":2312},"2025-06-12",1.8378,2.01,142802,{"date":2315,"open":1953,"high":1971,"low":2312,"close":1959,"change":687,"percent_change":1722,"volume":2316,"transactions":9,"vwap":1959},"2025-06-11",341446,{"date":2318,"open":2245,"high":2319,"low":2245,"close":2312,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2312},"2025-06-10",2.2799,0.41,25.62,1203126,{"date":2324,"open":1972,"high":2325,"low":2326,"close":581,"change":1555,"percent_change":463,"volume":2327,"transactions":9,"vwap":581},"2025-06-09",1.6923,1.445,363551,{"date":2329,"open":2182,"high":2330,"low":1998,"close":1991,"change":2091,"percent_change":2091,"volume":2331,"transactions":9,"vwap":1991},"2025-06-06",1.8847,194201,{"date":2333,"open":2213,"high":1917,"low":1991,"close":1991,"change":1281,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1991},"2025-06-05",-13.83,578271,{"date":2337,"open":1925,"high":2338,"low":2080,"close":2192,"change":982,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2192},"2025-06-04",1.98,-2.59,173457,{"date":2342,"open":2343,"high":2344,"low":1939,"close":927,"change":498,"percent_change":2345,"volume":2346,"transactions":9,"vwap":927},"2025-06-03",1.82,2.04,3.76,266043,{"date":2348,"open":2349,"high":2029,"low":2350,"close":1631,"change":789,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1631},"2025-06-02",1.52,1.4817,21.57,468892,{"date":2354,"open":1931,"high":2029,"low":1979,"close":2257,"change":1614,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2257},"2025-05-30",-19.05,360996,{"date":2358,"open":1934,"high":2359,"low":2360,"close":2029,"change":1614,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2029},"2025-05-29",2.19,1.8818,-16,488232,{"date":2364,"open":2365,"high":2366,"low":814,"close":2367,"change":2127,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-28",2.07,2.355,2.25,5.14,747178,{"date":2371,"open":2028,"high":2372,"low":2028,"close":2305,"change":1104,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2305},"2025-05-27",2.23,26.63,1468741,{"date":2376,"open":2226,"high":2192,"low":2377,"close":2378,"change":826,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-23",1.5501,1.69,-7.65,637358,{"date":2382,"open":2226,"high":2383,"low":2384,"close":2213,"change":921,"percent_change":1842,"volume":2385,"transactions":9,"vwap":2213},"2025-05-22",1.8908,1.5367,855531,{"date":2387,"open":2305,"high":2388,"low":2146,"close":1970,"change":1583,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1970},"2025-05-21",2.4899,-22.65,2201876,{"date":2392,"open":2393,"high":2394,"low":1954,"close":2395,"change":1918,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-20",2.81,2.83,2.34,-13.97,4211699,{"date":2399,"open":1925,"high":2400,"low":927,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-19",3.4799,2.72,0.85,45.45,29600248,{"date":2406,"open":1805,"high":2372,"low":2016,"close":1931,"change":942,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1931},"2025-05-16",48.41,6763614,{"date":2410,"open":22,"high":880,"low":44,"close":840,"change":106,"percent_change":2411,"volume":2412,"transactions":9,"vwap":840},"2025-05-15",5,1176404,{"date":2414,"open":2415,"high":2161,"low":2415,"close":1873,"change":1508,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1873},"2025-05-14",0.71399999,76.47,14074933,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-13",0.6063,0.74989998,0.68000001,0.079,13.14,111899,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2091,"percent_change":2091,"volume":2432,"transactions":9,"vwap":2431},"2025-05-12",0.63999999,0.68110001,0.60030001,0.60100001,43792,{"date":2434,"open":806,"high":2435,"low":2436,"close":2431,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2431},"2025-05-09",0.77710003,0.59020001,-0.114,-15.94,188147,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-08",0.71740001,0.80000001,0.65100002,0.71499997,0.0193,2.77,306701,{"date":2450,"open":2451,"high":2443,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-05-07",0.50400001,0.50099999,0.69569999,0.1857,36.41,1512500,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-06",0.3804,0.58998799,0.50999999,0.1296,34.07,2132896,{"date":2466,"open":2467,"high":1125,"low":2468,"close":2459,"change":2469,"percent_change":2123,"volume":2470,"transactions":9,"vwap":2459},"2025-05-05",0.389,0.37920001,-0.0146,21195,{"date":2472,"open":146,"high":2473,"low":146,"close":2474,"change":687,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-02",0.41999999,0.39500001,2.6,57528,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-01",0.39899999,0.40000001,0.367302,0.38499999,0.029,8.15,99945,{"date":2487,"open":1443,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-04-30",0.39109999,0.35499999,0.35600001,-0.0141,-3.81,69348,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2368,"volume":2501,"transactions":9,"vwap":2499},"2025-04-29",0.36000001,0.384,0.34999999,0.37009999,0.0181,44487,{"date":2503,"open":2489,"high":2474,"low":2504,"close":2504,"change":2091,"percent_change":2091,"volume":2505,"transactions":9,"vwap":2504},"2025-04-28",0.352,41290,{"date":2507,"open":2508,"high":2509,"low":2504,"close":2504,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2504},"2025-04-25",0.3768,0.3937,-0.0246,-6.53,32973,{"date":2514,"open":2515,"high":2479,"low":175,"close":2516,"change":2517,"percent_change":488,"volume":2518,"transactions":9,"vwap":2516},"2025-04-24",0.37900001,0.3766,-0.0014,82138,{"date":2520,"open":2480,"high":2480,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-04-23",0.37799999,-0.0216,-5.41,59744,{"date":179,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},0.39179999,0.40990001,0.375,0.3996,0.0078,1.99,30731]