[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POW":3,"homepage-market-summary":30,"stock-historical-POW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"POW","2026-10-06",{"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},"VistaShares Electrification Supercycle ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1364,0.0376,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.57,27.56,27.7872,27.405,27.147,0.423,1.56,37817.389606,35.55,18.72,46326.13978611441,52.6,675,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},9.84,53632,19575533.989523,179.61,"2022-07-05",[184,187,196,206,217,227,236,247,255,266,277,286,293,302,311,322,333,343,354,363,372,380,388,397,407,415,425,434,444,452,461,470,479,489,498,508,518,528,539,548,556,565,574,584,593,603,612,622,631,641,650,660,671,680,688,696,706,717,727,736,744,753,760,767,774,779,787,795,802,810,818,827,835,843,852,860,868,876,883,892,901,909,918,925,934,943,952,960,968,976,983,991,998,1005,1010,1016,1024,1032,1040,1048,1054,1062,1071,1079,1087,1095,1103,1111,1118,1124,1130,1138,1145,1152,1159,1168,1175,1182,1190,1197,1203,1210,1215,1221,1228,1235,1241,1248,1254,1263,1271,1278,1287,1294,1301,1307,1313,1321,1329,1337,1345,1352,1359,1368,1376,1384,1393,1400,1408,1417,1425,1433,1441,1447,1454,1461,1468,1474,1482,1487,1493,1497,1505,1511,1518,1524,1533,1542,1550,1558,1564,1573,1579,1585,1592,1598,1604,1612,1620,1629,1638,1643,1650,1658,1665,1673,1681,1688,1692,1699,1706,1714,1720,1727,1732,1738,1746,1753,1760,1766,1775,1782,1789,1797,1803,1811,1819,1826,1833,1839,1844,1851,1857,1863,1869,1875,1883,1890,1897,1904,1910,1915,1922,1928,1934,1941,1946,1954,1959,1966,1971,1979,1986,1991,1997,2002,2010,2013,2015,2017,2019,2021,2023,2027,2030,2035,2039,2042,2045,2049,2052,2055,2058,2064,2067,2072,2075,2079,2083,2085,2089,2092,2097,2100,2103,2106,2110,2113,2117,2120,2122,2124,2127,2130,2133,2138,2142,2146,2150,2153,2156,2158,2161,2164,2167,2171,2174,2178,2181,2184,2187,2189,2191,2193,2197,2200,2204,2207,2210,2213,2215,2217,2219,2222,2226,2230,2234,2238,2243,2247,2250,2252,2255,2258,2261,2263,2266,2268,2270,2274,2280,2282,2285,2288,2290,2293,2295,2298,2303,2306,2308,2312,2314,2317,2320,2324,2327,2330,2332,2334,2336,2339,2341,2343,2346,2349,2355,2357,2359,2363,2366,2369,2373,2376,2379,2382,2386,2389,2393,2396,2399,2402,2406,2409,2411],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},615,27.6304,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",27.3,26.76,0.067,0.25,17063.393074,265,27.1199,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",26.83,27.15,27.08,0.7076,2.68,23153.027679,319,27.0431,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",26.19,26.4488,25.9,26.3724,0.3724,1.43,14823.119567,218,26.2047,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",26.14,26.26,26,-0.26,-0.99,17004.21261,214,26.085,{"date":228,"open":229,"high":230,"low":229,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",25.98,26.3021,0.27,1.04,8448.157487,161,26.1695,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",26.29,26.3302,25.665,25.99,-0.3,-1.14,15867.95727,227,25.9159,{"date":248,"open":249,"high":250,"low":249,"close":238,"change":89,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.05,26.38,0.84,37680.50714,243,26.2482,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",25.79,26.146,25.775,26.07,-0.21,-0.8,16035.386723,221,25.9818,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",26.25,26.34,26.1401,26.28,-0.33,-1.24,8293.962347,203,26.1756,{"date":278,"open":208,"high":279,"low":208,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",26.678,26.61,0.36,1.37,19244.22558,241,26.5225,{"date":287,"open":288,"high":238,"low":210,"close":268,"change":102,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",25.91,2.06,40060.26579,350,26.1879,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":88,"volume":299,"transactions":300,"vwap":301},"2026-09-18",25.5,25.72,25.38,0.19,28193.198571,279,25.556,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":52,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",25.46,25.875,25.53,1.96,86366.441354,386,25.6255,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",25.03,25.4,24.79,25.04,0.35,1.42,26818.843167,298,25.2219,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",24.7,24.97,24.635,24.69,-0.07,-0.28,16080.299021,232,24.744,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",25.36,24.64,24.76,-1.39,-5.32,24779.669087,418,24.861,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",25.92,26.1718,25.905,26.15,0.67,2.63,24986.655331,193,26.039,{"date":355,"open":356,"high":357,"low":358,"close":356,"change":262,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",25.48,25.8198,25.44,-3.04,11752.906603,263,25.5653,{"date":364,"open":365,"high":366,"low":367,"close":271,"change":261,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",26.54,26.7,26.2,-0.79,16918.952346,230,26.4213,{"date":373,"open":268,"high":374,"low":268,"close":375,"change":45,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",26.711243,26.49,1.85,109051.601731,334,26.5592,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":102,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",25.61,26.01,2.08,12287.990493,238,25.8818,{"date":389,"open":390,"high":295,"low":391,"close":356,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",25.06,24.93,0.3804,1.52,13786.813717,335,25.3373,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":194,"vwap":406},"2026-09-02",25.01,25.1,24.72,25.0996,-0.0441,-0.18,27617.187454,24.9724,{"date":408,"open":313,"high":304,"low":313,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",25.1437,-0.3063,-1.2,37465.188098,860,25.1802,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",25.8,25.31,25.45,-0.46,-1.78,33781.409648,373,25.4382,{"date":426,"open":427,"high":428,"low":417,"close":288,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",26.33,26.41,-0.54,-2.04,16402.946067,312,26.0245,{"date":435,"open":436,"high":437,"low":220,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",26.68,26.77,26.45,0.32,1.22,42214.22768,440,26.4816,{"date":445,"open":221,"high":446,"low":229,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":284,"vwap":451},"2026-08-26",26.159,26.13,0.299,1.16,11825.452057,26.0482,{"date":453,"open":345,"high":345,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",25.6401,25.831,0.301,1.18,26437.848151,282,25.8154,{"date":462,"open":463,"high":464,"low":418,"close":306,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",25.7,25.84,-0.389,-1.5,45848.816945,379,25.5291,{"date":471,"open":472,"high":472,"low":210,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",26.3094,25.919,-0.322,-1.23,29029.839106,372,26.0226,{"date":480,"open":481,"high":365,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",26.47,26.12,26.241,-0.439,-1.65,21605.044724,316,26.3083,{"date":490,"open":491,"high":491,"low":492,"close":436,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",27.12,26.35,-0.387,-1.43,33902.567994,378,26.5966,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",28.36,26.9506,27.067,-1.303,-4.59,45820.261003,700,27.2113,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",28.14,28.4899,28.37,0.4163,1.49,24068.9456,339,28.3749,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":300,"vwap":527},"2026-08-14",27.93,28.2526,27.88,27.9537,0.0037,0.01,17004.61841,28.0071,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",28.06,28.11,27.92,27.95,-0.11,-0.39,55938.715571,278,28.0004,{"date":540,"open":541,"high":542,"low":543,"close":530,"change":544,"percent_change":545,"volume":546,"transactions":174,"vwap":547},"2026-08-12",28.05,28.354258,27.987,0.5,1.81,30010.442953,28.1501,{"date":549,"open":199,"high":550,"low":199,"close":18,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",27.71,0.43,1.58,18425.24221,283,27.4518,{"date":557,"open":558,"high":18,"low":559,"close":560,"change":561,"percent_change":273,"volume":562,"transactions":563,"vwap":564},"2026-08-10",27.54,27.1,27.13,-0.34,18590.900894,306,27.3177,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":52,"percent_change":571,"volume":572,"transactions":204,"vwap":573},"2026-08-07",27.39,27.5,27.015,27.47,1.82,23069.874936,27.3389,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":243,"volume":581,"transactions":582,"vwap":583},"2026-08-06",27.03,27.77,26.59,26.98,-0.31,24082.525894,299,27.2,{"date":585,"open":568,"high":586,"low":587,"close":588,"change":589,"percent_change":404,"volume":590,"transactions":591,"vwap":592},"2026-08-05",27.96,27.1901,27.29,-0.05,43651.535048,493,27.4551,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",26.75,27.665,27.34,0.94,3.56,58398.787398,806,27.3274,{"date":604,"open":605,"high":606,"low":304,"close":607,"change":102,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",25.93,26.43,26.4,2.05,51168.515211,525,26.2585,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":122,"volume":619,"transactions":620,"vwap":621},"2026-07-31",26.5,26.52,25.7462,25.87,0.23,21154.025012,420,26.0304,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",25.02,25.64,1.54,6.39,30820.315692,341,25.3787,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",24.9,23.9001,24.1,-0.9405,-3.76,59145.700826,658,24.3227,{"date":642,"open":221,"high":221,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",24.89,25.0405,-1.4095,-5.33,46599.517858,670,25.1462,{"date":651,"open":652,"high":653,"low":654,"close":438,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",26.84,27.04,25.89,-0.42,-1.56,41861.890554,613,26.2248,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",27.52,27.8155,26.7701,26.87,-0.88,-3.17,30496.825589,576,27.1708,{"date":672,"open":673,"high":533,"low":674,"close":675,"change":676,"percent_change":551,"volume":677,"transactions":678,"vwap":679},"2026-07-23",27.65,27.48,27.75,0.12,38448.370558,648,27.7312,{"date":681,"open":189,"high":682,"low":588,"close":683,"change":298,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",27.935,27.63,0.69,68790.923198,538,27.5873,{"date":689,"open":567,"high":690,"low":691,"close":692,"change":132,"percent_change":693,"volume":694,"transactions":678,"vwap":695},"2026-07-21",28.1,26.86,27.44,3.27,78120.859248,27.4911,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",27.19,27.2799,26.57,-0.49,-1.81,44118.546344,650,26.7901,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",26.46,27.4491,26.1,27.06,0.37,1.39,377704.298789,1579,26.8597,{"date":718,"open":719,"high":720,"low":708,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",27.18,27.37,26.69,-1.02,-3.68,122415.795609,910,26.8754,{"date":728,"open":729,"high":730,"low":200,"close":550,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",28.17,28.4,-0.14,-0.5,49544.991245,519,27.6126,{"date":737,"open":673,"high":530,"low":673,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",27.85,0.52,1.9,26893.519019,347,27.8623,{"date":745,"open":674,"high":746,"low":747,"close":748,"change":722,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",27.73,27.2101,27.33,-3.6,27177.540636,382,27.3939,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":317,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",28.74,27.84,28.35,1.25,396200,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":81,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",28.44,27.925,28,1.23,18200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":525,"percent_change":152,"volume":773,"transactions":9,"vwap":772},"2026-07-08",27.27,27.69,27.105,27.66,39800,{"date":775,"open":776,"high":776,"low":189,"close":673,"change":338,"percent_change":777,"volume":778,"transactions":9,"vwap":673},"2026-07-07",28.6,-4.79,62900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":676,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",29,29.52,28.97,29.040001,0.41,35300,{"date":788,"open":789,"high":790,"low":776,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",29.8,30.059999,28.92,-0.98,-3.28,66800,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",30.99,29.9,-1.09,-3.52,42600,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":797},"2026-06-30",30.74,31.15,30.432,0.66,2.18,76400,{"date":811,"open":812,"high":813,"low":781,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",29.86,30.46,30.33,0.92,3.13,45100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",29.57,29.95,29.3,29.41,-1.07,-3.51,37600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":89,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-25",30.63,30.96,30.094999,30.48,0.73,32200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":222,"volume":842,"transactions":9,"vwap":840},"2026-06-24",30.36,30.47,29.79,30.26,-0.08,43400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",31.8,32.056999,30.07,30.34,-1.47,-4.62,111700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",31,31.9,31.81,0.54,1.73,106300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":765,"volume":867,"transactions":9,"vwap":865},"2026-06-18",31.22,31.342,30.94,31.27,0.379,40900,{"date":869,"open":797,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",31.6,30.85,30.891,-0.069,-0.22,62200,{"date":877,"open":878,"high":878,"low":879,"close":830,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":830},"2026-06-16",32.0050011,30.95,-0.29,-0.93,141900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",30.91,31.33,30.9,31.25,1.295,4.32,42400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",29.96,30.16,29.75,29.955,0.029,0.1,18800,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",28.77,30,29.926,1.276,4.45,32000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",29.26,29.85,28.635,28.65,-0.81,-2.75,76900,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":82,"volume":924,"transactions":9,"vwap":922},"2026-06-09",30.93,28.41,29.46,0.042,62000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",29.59,29.78,29.17,29.418,0.428,1.48,113600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",30.09,30.22,28.855,28.99,-1.88,-6.09,46300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",30.88,31.1,30.39,30.87,-0.44,-1.41,43500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":899,"volume":959,"transactions":9,"vwap":957},"2026-06-03",31.24,31.56,30.995,31.31,0.03,59800,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",30.84,31.399,31.28,-0.04,-0.13,171100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":89,"volume":975,"transactions":9,"vwap":973},"2026-06-01",31.47,31.51,30.78,31.32,0.07,150300,{"date":977,"open":978,"high":845,"low":979,"close":888,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":888},"2026-05-29",31.67,30.72,-0.35,-1.11,47600,{"date":984,"open":985,"high":986,"low":987,"close":870,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":870},"2026-05-28",31.78,32.155,31.195,-0.24,-0.75,141100,{"date":992,"open":993,"high":994,"low":971,"close":995,"change":73,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",31.79,32.040001,31.84,-1.58,108400,{"date":999,"open":845,"high":1000,"low":845,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",32.52,32.35,1.51,4.9,204300,{"date":1006,"open":1007,"high":854,"low":1008,"close":962,"change":965,"percent_change":966,"volume":1009,"transactions":9,"vwap":962},"2026-05-22",30.81,30.6,54300,{"date":1011,"open":1012,"high":854,"low":1012,"close":945,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":945},"2026-05-21",30.15,0.96,3.21,217500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-20",29.89,29.92,29.42,0.72,2.47,70000,{"date":1025,"open":911,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",29.475,28.5,29.2,-0.64,-2.14,73600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",31.18,29.425,29.84,-0.87,-2.83,92600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",31.059999,30.011,30.71,-1.33,-4.15,87900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":994,"change":1052,"percent_change":172,"volume":1053,"transactions":9,"vwap":994},"2026-05-14",32.31,31.55,-0.23,78800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":127,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",32.3,32.41,31.742,32.27,0.15,104700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",33,33.38,31.305,32.12,-1.36,-4.06,225300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":102,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",32.68,33.65,32.25,33.48,1.61,203300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":684,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-08",32.69,32.955,32.575,32.95,2.14,160000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":792,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",33.41,33.755,32.025002,32.26,-2.95,134800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":137,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",33.67,34.33,32.599,33.24,1.4,600000,{"date":1104,"open":1105,"high":25,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",32.11,32.0099983,32.78,1.15,3.64,194700,{"date":1112,"open":1106,"high":1113,"low":955,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",32.145,31.63,0.02,0.06,149700,{"date":1119,"open":993,"high":1067,"low":1120,"close":1121,"change":1122,"percent_change":317,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",31.445,31.61,0.11,166400,{"date":1125,"open":947,"high":1126,"low":947,"close":1127,"change":1002,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",31.52,31.5,5.04,157200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",30.040001,30.5,29.83,29.99,0,57500,{"date":1139,"open":1019,"high":1140,"low":1141,"close":1135,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1135},"2026-04-28",30.53,29.465,-0.2,-0.66,67300,{"date":1146,"open":1147,"high":1147,"low":1135,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-27",31.01,30.19,-0.41,-1.34,136500,{"date":1153,"open":812,"high":1154,"low":1155,"close":1008,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1008},"2026-04-24",31.42,29.62,1.36,4.65,134000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-23",29.01,29.689,28.84,29.24,0.557,1.94,150600,{"date":1169,"open":1170,"high":904,"low":730,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-22",28.56,28.683,0.977,3.53,118400,{"date":1176,"open":756,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",28.23,27.706,-0.054,-0.19,52400,{"date":1183,"open":1184,"high":522,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",27.8,27.55,27.76,-0.193,-0.69,41900,{"date":1191,"open":1192,"high":1177,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",27.25,27.953,0.893,3.3,53000,{"date":1198,"open":491,"high":769,"low":1199,"close":1200,"change":1201,"percent_change":261,"volume":1202,"transactions":9,"vwap":1200},"2026-04-16",26.9,27.059999,-0.056,22600,{"date":1204,"open":597,"high":597,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-15",26.92,27.116,-0.424,-1.54,28500,{"date":1211,"open":690,"high":690,"low":1212,"close":558,"change":1213,"percent_change":833,"volume":1214,"transactions":9,"vwap":558},"2026-04-14",27.084999,0.2,39400,{"date":1216,"open":586,"high":1217,"low":1218,"close":597,"change":1219,"percent_change":393,"volume":1220,"transactions":9,"vwap":597},"2026-04-13",28.49,26.88,0.409,34600,{"date":1222,"open":198,"high":1223,"low":280,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",26.96,26.931,0.336,1.26,21500,{"date":1229,"open":238,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1002,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",26.8,26.185,26.595,0.395,30200,{"date":1236,"open":367,"high":438,"low":1237,"close":367,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":367},"2026-04-08",25.51,1.395,5.62,29800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":132,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",24.59,24.805,24.35,0.215,14200,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1243,"change":1252,"percent_change":127,"volume":1253,"transactions":9,"vwap":1243},"2026-04-06",24.77,24.415,0.116,15300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",23.92,24.585,23.875,24.474,-0.166,-0.67,8500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":336,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":336},"2026-04-01",24.68,25.575,24.52,0.399,1.65,16200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",23.31,24.241,0.747,3.18,17200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",24.15,24.32,23.405,23.494,-0.556,-2.31,26300,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1188,"volume":1293,"transactions":9,"vwap":1291},"2026-03-27",23.76,24.17,24.049999,-0.167,9900,{"date":1295,"open":391,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",24.96,24.217,-1.193,-4.7,13100,{"date":1302,"open":1303,"high":1303,"low":335,"close":1304,"change":45,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",25.74,25.41,1.93,24800,{"date":1308,"open":1309,"high":624,"low":1310,"close":391,"change":1115,"percent_change":1311,"volume":1312,"transactions":9,"vwap":391},"2026-03-24",24.43,24.33,0.08,10800,{"date":1314,"open":1315,"high":1316,"low":1281,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",24.55,25.6,24.91,0.89,3.71,32600,{"date":1322,"open":624,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",25.14,23.89,24.02,-0.89,-3.57,19400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1317,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1317},"2026-03-19",24.2,25.030001,24,0.321,1.31,10900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":881,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",24.78,24.85,24.586,24.589,-0.231,12300,{"date":1346,"open":1347,"high":643,"low":1290,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",24.84,24.82,0.42,1.72,12200,{"date":1353,"open":1325,"high":1354,"low":1325,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-16",24.53,24.4,0.518,2.17,18600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",24.25,24.3,23.83,23.882,0.144,0.61,3300,{"date":1369,"open":1370,"high":1325,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",24.0049992,23.71,23.738,-0.482,-1.99,10400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":81,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",24.059999,24.29,23.96,24.22,0.081,17900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-10",24.23,24.755,24.09,24.139,0.039,0.16,14400,{"date":1394,"open":1395,"high":1362,"low":1396,"close":635,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":635},"2026-03-09",22.97,22.85,0.83,3.57,18100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",23.56,23.1,23.27,-0.59,-2.47,40100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",24.161,25.277,23.01,23.86,-0.6,-2.45,28900,{"date":1418,"open":1419,"high":1250,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",24.42,24.24,24.46,0.155,0.64,32800,{"date":1426,"open":1427,"high":1419,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-03",24.41,23.609,24.305,-1.345,-5.24,70200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":965,"volume":1440,"transactions":9,"vwap":1438},"2026-03-02",25.35,25.69,25.23,25.65,-0.01,24700,{"date":1442,"open":1443,"high":436,"low":418,"close":1444,"change":1445,"percent_change":980,"volume":1446,"transactions":9,"vwap":1444},"2026-02-27",25.56,25.66,-0.09,33800,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":328,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-26",26.040001,25.13,25.75,-0.27,60700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":192,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",26.059999,25.57,25.82,0.98,39300,{"date":1462,"open":1323,"high":1463,"low":1464,"close":1457,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1457},"2026-02-24",25.795,24.908,0.68,2.73,29400,{"date":1469,"open":1237,"high":1237,"low":1470,"close":643,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":643},"2026-02-23",24.619,0.192,0.78,16500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":440,"volume":1481,"transactions":9,"vwap":1479},"2026-02-20",24.315,24.8,24.281,24.698,0.298,37800,{"date":1483,"open":1245,"high":1355,"low":1484,"close":1355,"change":618,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1355},"2026-02-19",24.07,0.95,11000,{"date":1488,"open":1354,"high":1489,"low":1490,"close":1290,"change":1491,"percent_change":722,"volume":1492,"transactions":9,"vwap":1290},"2026-02-18",24.6,23.97,-0.25,27200,{"date":1494,"open":1495,"high":1495,"low":1280,"close":1419,"change":1439,"percent_change":965,"volume":1496,"transactions":9,"vwap":1419},"2026-02-17",24.95,24000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1309,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1309},"2026-02-13",24.56,24.66,23.799,0.05,0.21,15700,{"date":1506,"open":1507,"high":1507,"low":1386,"close":1508,"change":534,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-12",25,24.38,-0.45,55700,{"date":1512,"open":1513,"high":1514,"low":1388,"close":1515,"change":349,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-11",24.18,24.555,24.49,2.81,31100,{"date":1519,"open":633,"high":633,"low":1520,"close":1521,"change":1522,"percent_change":732,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",23.43,23.82,-0.12,222100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-09",23.69,24.028999,23.58,23.94,0.599,2.57,54000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",23.07,23.48,23.062,23.341,0.721,3.19,48400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-05",22.345,22.82,22.62,-0.374,-1.63,46900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":880,"volume":1557,"transactions":9,"vwap":1555},"2026-02-04",23.28,23.53,22.63,22.994,-0.066,23500,{"date":1559,"open":1560,"high":1552,"low":1561,"close":1562,"change":684,"percent_change":1563,"volume":1344,"transactions":9,"vwap":1562},"2026-02-03",22.68,22.673,23.059999,3.08,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-02",22.5,22.58,22.3,22.37,-0.218,-0.97,6600,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":475,"volume":766,"transactions":9,"vwap":1577},"2026-01-30",22.45,22.989,22.588,-0.282,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1581,"change":298,"percent_change":251,"volume":1584,"transactions":9,"vwap":1581},"2026-01-29",22.87,22.93,22.499,14500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1560,"change":958,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1560},"2026-01-28",22.65,22.955,22.442,0.13,13000,{"date":1593,"open":1568,"high":1587,"low":1594,"close":1587,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1587},"2026-01-27",22.25,0.6,2.72,12100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":127,"volume":766,"transactions":9,"vwap":1602},"2026-01-26",23.18,21.896,22.049999,0.103,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1208,"volume":1611,"transactions":9,"vwap":1609},"2026-01-23",21.762,22.07,21.75,21.947,-0.343,17700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1358,"transactions":9,"vwap":1617},"2026-01-22",22.4,22.495,21.714,22.29,0.56,2.58,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-21",21.57,22.02,21.48,21.73,0.17,0.79,19800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-20",21.6,21.68,21.406,21.56,-0.16,-0.74,29900,{"date":1639,"open":1631,"high":1640,"low":1634,"close":1641,"change":712,"percent_change":858,"volume":1642,"transactions":9,"vwap":1641},"2026-01-16",21.78,21.72,7600,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1618,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",21.01,21.42,21.35,2.69,7100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1626,"volume":1657,"transactions":9,"vwap":1655},"2026-01-14",20.71,20.9,20.7,20.79,0.035,8300,{"date":1659,"open":1660,"high":1653,"low":1661,"close":1662,"change":1663,"percent_change":1115,"volume":1664,"transactions":9,"vwap":1662},"2026-01-13",20.77,20.644,20.755,0.005,8900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":281,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-12",20.47,20.753,20.44,20.75,1.77,5500,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-09",20.316,20.4,20.39,0.29,1.44,3900,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":874,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-08",20.32,20.07,20.1,-1.08,3100,{"date":1689,"open":1690,"high":1690,"low":1683,"close":1683,"change":1691,"percent_change":494,"volume":1392,"transactions":9,"vwap":1683},"2026-01-07",20.61,-0.295,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":974,"percent_change":81,"volume":1698,"transactions":9,"vwap":1697},"2026-01-06",20.5,20.63,20.42,20.615,4300,{"date":1700,"open":1701,"high":1654,"low":1702,"close":1703,"change":1704,"percent_change":232,"volume":1705,"transactions":9,"vwap":1703},"2026-01-05",20.53,20.515,20.545,0.211,5100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-02",19.89,20.37,20.334,0.662,3.37,4800,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1698,"transactions":9,"vwap":1717},"2025-12-31",19.84,19.672,-0.198,-1,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":112,"volume":1726,"transactions":9,"vwap":1724},"2025-12-30",19.85,19.93,19.87,-0.033,2400,{"date":1728,"open":1729,"high":1730,"low":1724,"close":1731,"change":898,"percent_change":1060,"volume":1713,"transactions":9,"vwap":1731},"2025-12-29",19.97,20.02,19.903,{"date":1733,"open":1685,"high":1685,"low":1716,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-26",19.874,-0.019,-0.1,2800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1590,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",19.865,19.92,19.83,19.893,0.025,2000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":107,"volume":1649,"transactions":9,"vwap":1751},"2025-12-23",19.75,20,19.72,19.868,0.047,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1472,"volume":1759,"transactions":9,"vwap":1757},"2025-12-22",19.95,19.67,19.821,0.154,1800,{"date":1761,"open":1762,"high":1750,"low":1763,"close":1763,"change":1764,"percent_change":122,"volume":1765,"transactions":9,"vwap":1763},"2025-12-19",19.71,19.667,0.175,2200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-18",19.53,19.615,19.428,19.492,0.216,1.12,3600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1759,"transactions":9,"vwap":1779},"2025-12-17",19.68,19.24,19.276,-0.462,-2.34,{"date":1783,"open":1724,"high":1724,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-16",19.61,19.738,-0.399,-1.98,11300,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-15",20.26,19.64,20.137,0.265,1.33,17600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1093,"volume":1300,"transactions":9,"vwap":1801},"2025-12-12",20.97,19.28,19.872,-0.604,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":191,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-11",20.27,20.49,20.172,20.476,0.33,2100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1765,"transactions":9,"vwap":1816},"2025-12-10",20.24,20.48,20.131,20.409,0.352,1.75,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1037,"volume":1825,"transactions":9,"vwap":1823},"2025-12-09",20.22,20.34,20.056999,-0.176,20300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":137,"volume":1832,"transactions":9,"vwap":1829},"2025-12-08",20.211,20.233,20.059999,0.092,5400,{"date":1834,"open":1791,"high":1791,"low":1835,"close":1836,"change":1837,"percent_change":731,"volume":1838,"transactions":9,"vwap":1836},"2025-12-05",20.12,20.141,-0.028,5600,{"date":1840,"open":1841,"high":1822,"low":1841,"close":1842,"change":1843,"percent_change":1166,"volume":1312,"transactions":9,"vwap":1842},"2025-12-04",19.79,20.169,0.383,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1849,"percent_change":1850,"volume":1774,"transactions":9,"vwap":1847},"2025-12-03",19.73,19.786,19.63,-0.074,-0.37,{"date":1852,"open":1841,"high":1655,"low":1841,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-02",19.86,0.255,1.3,5800,{"date":1858,"open":1670,"high":1670,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-01",19.605,-0.378,-1.89,11400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1759,"transactions":9,"vwap":1866},"2025-11-28",19.875,19.983,0.123,0.62,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1853,"change":1873,"percent_change":1874,"volume":1698,"transactions":9,"vwap":1853},"2025-11-26",19.668,19.88,0.402,2.07,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-25",19.49,19.31,19.458,0.136,0.7,2300,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1704,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-24",19.049999,19.399,19.322,1.1,4200,{"date":1891,"open":1892,"high":1893,"low":26,"close":1894,"change":1895,"percent_change":989,"volume":1896,"transactions":9,"vwap":1894},"2025-11-21",19.11,19.18,19.111,-0.145,13900,{"date":1898,"open":1899,"high":1830,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",19.8,19.256,-0.38,-1.94,3500,{"date":1905,"open":1899,"high":1853,"low":1906,"close":1907,"change":1908,"percent_change":328,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",19.54,19.636,-0.014,3400,{"date":1911,"open":1768,"high":1912,"low":1913,"close":1914,"change":1849,"percent_change":1901,"volume":1293,"transactions":9,"vwap":1914},"2025-11-18",19.77,19.451,19.65,{"date":1916,"open":1917,"high":1685,"low":1769,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-17",19.94,19.724,-0.226,-1.13,21700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1755,"change":525,"percent_change":1502,"volume":1927,"transactions":9,"vwap":1755},"2025-11-14",19.62,20.14,19.455,8400,{"date":1929,"open":1930,"high":1930,"low":1912,"close":1917,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1917},"2025-11-13",20.6,-0.425,-2.09,18300,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":874,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",20.52,20.296,20.365,-0.044,13300,{"date":1942,"open":1943,"high":1669,"low":1944,"close":1816,"change":1939,"percent_change":874,"volume":1945,"transactions":9,"vwap":1816},"2025-11-11",20.354,20.2,7400,{"date":1947,"open":1948,"high":1949,"low":1813,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-10",20.85,20.86,20.453,0.313,1.55,20100,{"date":1955,"open":1925,"high":1925,"low":1956,"close":1925,"change":1957,"percent_change":722,"volume":1958,"transactions":9,"vwap":1925},"2025-11-07",19.762,-0.208,6400,{"date":1960,"open":1961,"high":1962,"low":1791,"close":1963,"change":1964,"percent_change":1686,"volume":1965,"transactions":9,"vwap":1963},"2025-11-06",20.483,20.56,20.348,-0.222,12800,{"date":1967,"open":1653,"high":1653,"low":1968,"close":1969,"change":1970,"percent_change":232,"volume":1584,"transactions":9,"vwap":1969},"2025-11-05",20.435,20.57,0.212,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-04",21.36,20.167,20.358,-0.452,-2.17,25300,{"date":1980,"open":1981,"high":1949,"low":1683,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-03",20.392,20.81,0.475,2.34,29600,{"date":1987,"open":1988,"high":1690,"low":1988,"close":1989,"change":1122,"percent_change":857,"volume":1990,"transactions":9,"vwap":1989},"2025-10-31",20.01,20.335,33300,{"date":1992,"open":1930,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1045,"volume":1996,"transactions":9,"vwap":1994},"2025-10-30",20.66,20.225,-0.272,26000,{"date":1998,"open":1999,"high":1652,"low":1821,"close":2000,"change":618,"percent_change":2001,"volume":1227,"transactions":9,"vwap":2000},"2025-10-29",20.3,20.497,1.13,{"date":2003,"open":2004,"high":1999,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-28",20.049999,19.993,20.267,10.142,100.17,42200,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-20",10.125,{"date":2014,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-19",{"date":2016,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-18",{"date":2018,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-17",{"date":2020,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-13",{"date":2022,"open":2012,"high":2012,"low":2012,"close":2012,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2012},"2023-01-12",{"date":2024,"open":2025,"high":2012,"low":2025,"close":2012,"change":1663,"percent_change":1502,"volume":2026,"transactions":9,"vwap":2012},"2023-01-11",10.12,16878,{"date":2028,"open":2025,"high":2025,"low":2025,"close":2025,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2025},"2023-01-10",100,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2025,"change":525,"percent_change":899,"volume":2034,"transactions":9,"vwap":2025},"2023-01-09",10.115,10.13,17675,{"date":2036,"open":2037,"high":2025,"low":2037,"close":2037,"change":1136,"percent_change":1136,"volume":2038,"transactions":9,"vwap":2037},"2023-01-06",10.11,54532,{"date":2040,"open":2037,"high":2037,"low":2037,"close":2037,"change":525,"percent_change":899,"volume":2041,"transactions":9,"vwap":2037},"2023-01-05",56297,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2044},"2023-01-04",10.1,{"date":2046,"open":2047,"high":2044,"low":2047,"close":2044,"change":1136,"percent_change":1136,"volume":2048,"transactions":9,"vwap":2044},"2023-01-03",10.09,5000,{"date":2050,"open":2044,"high":2037,"low":2047,"close":2044,"change":525,"percent_change":899,"volume":2051,"transactions":9,"vwap":2044},"2022-12-30",271300,{"date":2053,"open":2047,"high":2047,"low":2047,"close":2047,"change":1136,"percent_change":1136,"volume":2054,"transactions":9,"vwap":2047},"2022-12-29",900,{"date":2056,"open":2044,"high":2044,"low":2047,"close":2047,"change":525,"percent_change":899,"volume":2057,"transactions":9,"vwap":2047},"2022-12-28",11200,{"date":2059,"open":2060,"high":2047,"low":2061,"close":2062,"change":525,"percent_change":899,"volume":2063,"transactions":9,"vwap":2062},"2022-12-27",10.078,10.07,10.08,111100,{"date":2065,"open":2061,"high":2061,"low":2061,"close":2061,"change":525,"percent_change":899,"volume":2066,"transactions":9,"vwap":2061},"2022-12-23",1100,{"date":2068,"open":2069,"high":2044,"low":2069,"close":2069,"change":2070,"percent_change":1142,"volume":2071,"transactions":9,"vwap":2069},"2022-12-22",10.06,-0.02,1200,{"date":2073,"open":2062,"high":2074,"low":2062,"close":2062,"change":1136,"percent_change":1136,"volume":1642,"transactions":9,"vwap":2062},"2022-12-21",10.085,{"date":2076,"open":2077,"high":2062,"low":2061,"close":2062,"change":1115,"percent_change":1213,"volume":2078,"transactions":9,"vwap":2062},"2022-12-20",10.075,39700,{"date":2080,"open":2081,"high":2061,"low":2081,"close":2069,"change":2070,"percent_change":1142,"volume":2082,"transactions":9,"vwap":2069},"2022-12-19",10.05,67400,{"date":2084,"open":2062,"high":2047,"low":2062,"close":2062,"change":1136,"percent_change":1136,"volume":1473,"transactions":9,"vwap":2062},"2022-12-16",{"date":2086,"open":2077,"high":2047,"low":2077,"close":2062,"change":2087,"percent_change":1590,"volume":2088,"transactions":9,"vwap":2062},"2022-12-15",0.013,11800,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2091},"2022-12-14",10.067,{"date":2093,"open":2081,"high":2091,"low":2081,"close":2091,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2091},"2022-12-13",-0.003,-0.03,500,{"date":2098,"open":2061,"high":2061,"low":2061,"close":2061,"change":1136,"percent_change":1136,"volume":2099,"transactions":9,"vwap":2061},"2022-12-12",6,{"date":2101,"open":2061,"high":2061,"low":2061,"close":2061,"change":1115,"percent_change":1213,"volume":2102,"transactions":9,"vwap":2061},"2022-12-09",300,{"date":2104,"open":2081,"high":2081,"low":2081,"close":2081,"change":1439,"percent_change":1736,"volume":2105,"transactions":9,"vwap":2081},"2022-12-07",37000,{"date":2107,"open":2108,"high":2108,"low":2069,"close":2069,"change":2109,"percent_change":589,"volume":2102,"transactions":9,"vwap":2069},"2022-12-02",10.065,-0.005,{"date":2111,"open":2069,"high":2061,"low":2069,"close":2108,"change":1744,"percent_change":192,"volume":2112,"transactions":9,"vwap":2108},"2022-12-01",5300,{"date":2114,"open":2069,"high":2061,"low":2115,"close":2115,"change":2070,"percent_change":1142,"volume":2116,"transactions":9,"vwap":2115},"2022-11-30",10.04,117300,{"date":2118,"open":2081,"high":2069,"low":2081,"close":2069,"change":1115,"percent_change":1213,"volume":2119,"transactions":9,"vwap":2069},"2022-11-29",25200,{"date":2121,"open":2115,"high":2115,"low":2115,"close":2115,"change":1136,"percent_change":1136,"volume":1745,"transactions":9,"vwap":2115},"2022-11-28",{"date":2123,"open":2115,"high":2115,"low":2115,"close":2115,"change":1136,"percent_change":1136,"volume":1713,"transactions":9,"vwap":2115},"2022-11-25",{"date":2125,"open":2115,"high":2115,"low":2115,"close":2115,"change":1439,"percent_change":1736,"volume":2126,"transactions":9,"vwap":2115},"2022-11-23",200,{"date":2128,"open":2115,"high":2081,"low":2115,"close":2081,"change":525,"percent_change":899,"volume":2129,"transactions":9,"vwap":2081},"2022-11-22",209300,{"date":2131,"open":2115,"high":2115,"low":2115,"close":2115,"change":1136,"percent_change":1136,"volume":2132,"transactions":9,"vwap":2115},"2022-11-21",800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2115,"change":525,"percent_change":899,"volume":1953,"transactions":9,"vwap":2115},"2022-11-18",10.035,10.045,10.03,{"date":2139,"open":2140,"high":2115,"low":2137,"close":2137,"change":525,"percent_change":899,"volume":2141,"transactions":9,"vwap":2137},"2022-11-17",10.031,246000,{"date":2143,"open":2144,"high":2069,"low":2144,"close":2144,"change":2109,"percent_change":589,"volume":2145,"transactions":9,"vwap":2144},"2022-11-16",10.02,571800,{"date":2147,"open":2144,"high":2148,"low":2144,"close":2148,"change":1663,"percent_change":1502,"volume":2149,"transactions":9,"vwap":2148},"2022-11-15",10.025,2900,{"date":2151,"open":2144,"high":2144,"low":2144,"close":2144,"change":525,"percent_change":899,"volume":2152,"transactions":9,"vwap":2144},"2022-11-14",88400,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":1439,"percent_change":1736,"volume":2029,"transactions":9,"vwap":2155},"2022-11-11",10.01,{"date":2157,"open":2144,"high":2144,"low":2144,"close":2144,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2144},"2022-11-10",{"date":2159,"open":2144,"high":2144,"low":2144,"close":2144,"change":1136,"percent_change":1136,"volume":2160,"transactions":9,"vwap":2144},"2022-11-09",7800,{"date":2162,"open":2144,"high":2144,"low":2144,"close":2144,"change":525,"percent_change":899,"volume":2163,"transactions":9,"vwap":2144},"2022-11-08",4100,{"date":2165,"open":2155,"high":2155,"low":2155,"close":2155,"change":1136,"percent_change":1136,"volume":2166,"transactions":9,"vwap":2155},"2022-11-07",4900,{"date":2168,"open":2155,"high":2169,"low":2155,"close":2155,"change":1136,"percent_change":1136,"volume":2170,"transactions":9,"vwap":2155},"2022-11-04",10.015,10300,{"date":2172,"open":2155,"high":2137,"low":2155,"close":2155,"change":525,"percent_change":899,"volume":2173,"transactions":9,"vwap":2155},"2022-11-03",46700,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":1136,"percent_change":1136,"volume":2177,"transactions":9,"vwap":2176},"2022-11-02",10,4600,{"date":2179,"open":2176,"high":2169,"low":2176,"close":2176,"change":1136,"percent_change":1136,"volume":2180,"transactions":9,"vwap":2176},"2022-11-01",230500,{"date":2182,"open":2183,"high":2176,"low":2183,"close":2176,"change":525,"percent_change":899,"volume":1909,"transactions":9,"vwap":2176},"2022-10-31",9.99,{"date":2185,"open":2176,"high":2186,"low":2183,"close":2183,"change":1439,"percent_change":1736,"volume":1214,"transactions":9,"vwap":2183},"2022-10-28",10.0050001,{"date":2188,"open":2176,"high":2176,"low":2176,"close":2176,"change":1136,"percent_change":1136,"volume":1136,"transactions":9,"vwap":2176},"2022-10-27",{"date":2190,"open":2137,"high":2137,"low":2176,"close":2176,"change":1136,"percent_change":1136,"volume":1698,"transactions":9,"vwap":2176},"2022-10-26",{"date":2192,"open":2176,"high":2155,"low":2176,"close":2176,"change":1136,"percent_change":1136,"volume":2066,"transactions":9,"vwap":2176},"2022-10-25",{"date":2194,"open":2176,"high":2155,"low":2195,"close":2176,"change":525,"percent_change":899,"volume":2196,"transactions":9,"vwap":2176},"2022-10-24",9.98,1828700,{"date":2198,"open":2183,"high":2183,"low":2183,"close":2183,"change":1439,"percent_change":1736,"volume":2199,"transactions":9,"vwap":2183},"2022-10-21",15600,{"date":2201,"open":2176,"high":2202,"low":2176,"close":2176,"change":525,"percent_change":899,"volume":2203,"transactions":9,"vwap":2176},"2022-10-20",10.018,247600,{"date":2205,"open":2183,"high":2176,"low":2195,"close":2183,"change":1115,"percent_change":1213,"volume":2206,"transactions":9,"vwap":2183},"2022-10-19",62100,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":2126,"transactions":9,"vwap":2209},"2022-10-18",9.97,{"date":2211,"open":2137,"high":2137,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":2212,"transactions":9,"vwap":2209},"2022-10-17",370300,{"date":2214,"open":2144,"high":2144,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":2066,"transactions":9,"vwap":2209},"2022-10-14",{"date":2216,"open":2209,"high":2209,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2209},"2022-10-13",{"date":2218,"open":2209,"high":2209,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":2029,"transactions":9,"vwap":2209},"2022-10-12",{"date":2220,"open":2209,"high":2221,"low":2209,"close":2209,"change":1136,"percent_change":1136,"volume":1765,"transactions":9,"vwap":2209},"2022-10-07",9.979,{"date":2223,"open":2209,"high":2195,"low":2209,"close":2209,"change":2224,"percent_change":1115,"volume":2225,"transactions":9,"vwap":2209},"2022-10-06",0.002,142400,{"date":2227,"open":2209,"high":2209,"low":2228,"close":2228,"change":2229,"percent_change":2070,"volume":2126,"transactions":9,"vwap":2228},"2022-10-04",9.968,-0.002,{"date":2231,"open":2232,"high":2209,"low":2232,"close":2209,"change":1439,"percent_change":1736,"volume":2233,"transactions":9,"vwap":2209},"2022-10-03",9.96,73700,{"date":2235,"open":2195,"high":2195,"low":2195,"close":2195,"change":958,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2195},"2022-09-30",0.3,50800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2240,"change":525,"percent_change":899,"volume":2242,"transactions":9,"vwap":2240},"2022-09-29",9.95,9.945,100400,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":1136,"percent_change":1136,"volume":2246,"transactions":9,"vwap":2245},"2022-09-28",9.94,313100,{"date":2248,"open":2245,"high":2245,"low":2245,"close":2245,"change":1439,"percent_change":1736,"volume":2249,"transactions":9,"vwap":2245},"2022-09-27",41500,{"date":2251,"open":2240,"high":2240,"low":2240,"close":2240,"change":1136,"percent_change":1136,"volume":1737,"transactions":9,"vwap":2240},"2022-09-26",{"date":2253,"open":2254,"high":2254,"low":2240,"close":2240,"change":1136,"percent_change":1136,"volume":506,"transactions":9,"vwap":2240},"2022-09-23",9.959,{"date":2256,"open":2195,"high":2195,"low":2240,"close":2240,"change":1136,"percent_change":1136,"volume":2257,"transactions":9,"vwap":2240},"2022-09-21",196100,{"date":2259,"open":2245,"high":2240,"low":2245,"close":2240,"change":525,"percent_change":899,"volume":2260,"transactions":9,"vwap":2240},"2022-09-20",293100,{"date":2262,"open":2245,"high":2245,"low":2245,"close":2245,"change":1136,"percent_change":1136,"volume":1889,"transactions":9,"vwap":2245},"2022-09-19",{"date":2264,"open":2245,"high":2240,"low":2245,"close":2245,"change":1136,"percent_change":1136,"volume":2265,"transactions":9,"vwap":2245},"2022-09-16",9300,{"date":2267,"open":2245,"high":2240,"low":2245,"close":2245,"change":1439,"percent_change":1736,"volume":1810,"transactions":9,"vwap":2245},"2022-09-15",{"date":2269,"open":2245,"high":2240,"low":2245,"close":2240,"change":1115,"percent_change":1213,"volume":2096,"transactions":9,"vwap":2240},"2022-09-14",{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2109,"percent_change":589,"volume":2273,"transactions":9,"vwap":2272},"2022-09-13",9.93,250100,{"date":2275,"open":2276,"high":2240,"low":2276,"close":2277,"change":2278,"percent_change":1060,"volume":2279,"transactions":9,"vwap":2277},"2022-09-12",9.92,9.935,0.015,163300,{"date":2281,"open":2272,"high":2272,"low":2276,"close":2276,"change":1136,"percent_change":1136,"volume":1247,"transactions":9,"vwap":2276},"2022-09-09",{"date":2283,"open":2272,"high":2272,"low":2276,"close":2276,"change":2109,"percent_change":589,"volume":2284,"transactions":9,"vwap":2276},"2022-09-08",58200,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":1136,"percent_change":1136,"volume":2126,"transactions":9,"vwap":2287},"2022-09-07",9.925,{"date":2289,"open":2287,"high":2287,"low":2287,"close":2287,"change":1663,"percent_change":1502,"volume":2126,"transactions":9,"vwap":2287},"2022-09-06",{"date":2291,"open":2272,"high":2272,"low":2276,"close":2276,"change":1439,"percent_change":1736,"volume":2292,"transactions":9,"vwap":2276},"2022-09-02",5700,{"date":2294,"open":2272,"high":2272,"low":2272,"close":2272,"change":525,"percent_change":899,"volume":2029,"transactions":9,"vwap":2272},"2022-09-01",{"date":2296,"open":2276,"high":2276,"low":2276,"close":2276,"change":1663,"percent_change":1502,"volume":2297,"transactions":9,"vwap":2276},"2022-08-31",392300,{"date":2299,"open":2300,"high":2276,"low":2300,"close":2301,"change":1663,"percent_change":1502,"volume":2302,"transactions":9,"vwap":2301},"2022-08-30",9.91,9.915,114700,{"date":2304,"open":2305,"high":2300,"low":2305,"close":2300,"change":525,"percent_change":899,"volume":506,"transactions":9,"vwap":2300},"2022-08-29",9.9,{"date":2307,"open":2276,"high":2276,"low":2305,"close":2305,"change":1136,"percent_change":1136,"volume":1774,"transactions":9,"vwap":2305},"2022-08-26",{"date":2309,"open":2310,"high":2300,"low":2305,"close":2305,"change":2070,"percent_change":1142,"volume":2311,"transactions":9,"vwap":2305},"2022-08-25",9.908,4400,{"date":2313,"open":2240,"high":2240,"low":2300,"close":2276,"change":525,"percent_change":899,"volume":175,"transactions":9,"vwap":2276},"2022-08-24",{"date":2315,"open":2240,"high":2240,"low":2300,"close":2300,"change":1439,"percent_change":1736,"volume":2316,"transactions":9,"vwap":2300},"2022-08-23",12700,{"date":2318,"open":2305,"high":2272,"low":2305,"close":2276,"change":958,"percent_change":2236,"volume":2319,"transactions":9,"vwap":2276},"2022-08-22",283600,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2070,"percent_change":1142,"volume":2323,"transactions":9,"vwap":2322},"2022-08-19",9.89,600,{"date":2325,"open":2326,"high":2300,"low":2305,"close":2300,"change":525,"percent_change":899,"volume":1407,"transactions":9,"vwap":2300},"2022-08-18",9.905,{"date":2328,"open":2305,"high":2305,"low":2305,"close":2305,"change":1136,"percent_change":1136,"volume":2329,"transactions":9,"vwap":2305},"2022-08-17",300300,{"date":2331,"open":2305,"high":2300,"low":2305,"close":2305,"change":1439,"percent_change":1736,"volume":175,"transactions":9,"vwap":2305},"2022-08-16",{"date":2333,"open":2300,"high":2300,"low":2300,"close":2300,"change":525,"percent_change":899,"volume":1136,"transactions":9,"vwap":2300},"2022-08-15",{"date":2335,"open":2305,"high":2305,"low":2305,"close":2305,"change":1136,"percent_change":1136,"volume":2102,"transactions":9,"vwap":2305},"2022-08-12",{"date":2337,"open":2300,"high":2300,"low":2322,"close":2305,"change":525,"percent_change":899,"volume":2338,"transactions":9,"vwap":2305},"2022-08-11",56200,{"date":2340,"open":2245,"high":2245,"low":2322,"close":2322,"change":2070,"percent_change":1142,"volume":2096,"transactions":9,"vwap":2322},"2022-08-10",{"date":2342,"open":2300,"high":2300,"low":2300,"close":2300,"change":2095,"percent_change":242,"volume":506,"transactions":9,"vwap":2300},"2022-08-09",{"date":2344,"open":2326,"high":2245,"low":2326,"close":2245,"change":958,"percent_change":2236,"volume":2345,"transactions":9,"vwap":2245},"2022-08-08",67,{"date":2347,"open":2326,"high":2300,"low":2326,"close":2300,"change":2348,"percent_change":525,"volume":506,"transactions":9,"vwap":2300},"2022-08-05",0.001,{"date":2350,"open":2351,"high":2300,"low":2351,"close":2352,"change":2353,"percent_change":298,"volume":2354,"transactions":9,"vwap":2352},"2022-08-04",9.895,9.909,0.019,53800,{"date":2356,"open":2305,"high":2305,"low":2322,"close":2322,"change":1439,"percent_change":1736,"volume":1687,"transactions":9,"vwap":2322},"2022-08-03",{"date":2358,"open":2305,"high":2305,"low":2322,"close":2305,"change":1115,"percent_change":1213,"volume":1698,"transactions":9,"vwap":2305},"2022-08-02",{"date":2360,"open":2322,"high":2322,"low":2361,"close":2361,"change":2109,"percent_change":589,"volume":2362,"transactions":9,"vwap":2361},"2022-08-01",9.88,295200,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2109,"percent_change":589,"volume":2102,"transactions":9,"vwap":2365},"2022-07-29",9.885,{"date":2367,"open":2365,"high":2322,"low":2361,"close":2322,"change":1136,"percent_change":1136,"volume":2368,"transactions":9,"vwap":2322},"2022-07-28",4500,{"date":2370,"open":2371,"high":2322,"low":2371,"close":2322,"change":1115,"percent_change":1213,"volume":2372,"transactions":9,"vwap":2322},"2022-07-27",9.875,52500,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2109,"percent_change":589,"volume":1136,"transactions":9,"vwap":2375},"2022-07-26",9.87,{"date":2377,"open":2375,"high":2371,"low":2375,"close":2371,"change":1663,"percent_change":1502,"volume":2378,"transactions":9,"vwap":2371},"2022-07-25",25800,{"date":2380,"open":2375,"high":2371,"low":2375,"close":2375,"change":1136,"percent_change":1136,"volume":2381,"transactions":9,"vwap":2375},"2022-07-22",93400,{"date":2383,"open":2375,"high":2375,"low":2384,"close":2375,"change":328,"percent_change":2385,"volume":2102,"transactions":9,"vwap":2375},"2022-07-20",9.869,-0.7,{"date":2387,"open":2245,"high":2245,"low":2245,"close":2245,"change":974,"percent_change":2388,"volume":1136,"transactions":9,"vwap":2245},"2022-07-19",0.71,{"date":2390,"open":2391,"high":2245,"low":2391,"close":2375,"change":1136,"percent_change":1136,"volume":2392,"transactions":9,"vwap":2375},"2022-07-15",9.85,108,{"date":2394,"open":2391,"high":2245,"low":2391,"close":2375,"change":1115,"percent_change":1213,"volume":2395,"transactions":9,"vwap":2375},"2022-07-14",235400,{"date":2397,"open":2391,"high":2391,"low":2391,"close":2391,"change":1439,"percent_change":1736,"volume":2398,"transactions":9,"vwap":2391},"2022-07-13",400,{"date":2400,"open":2401,"high":2401,"low":2401,"close":2401,"change":1115,"percent_change":1213,"volume":2126,"transactions":9,"vwap":2401},"2022-07-11",9.86,{"date":2403,"open":2391,"high":2401,"low":178,"close":178,"change":2404,"percent_change":2405,"volume":2066,"transactions":9,"vwap":178},"2022-07-08",-0.015,-0.15,{"date":2407,"open":2401,"high":2361,"low":2408,"close":2408,"change":1663,"percent_change":1502,"volume":1759,"transactions":9,"vwap":2408},"2022-07-07",9.855,{"date":2410,"open":2391,"high":2391,"low":2391,"close":2391,"change":1439,"percent_change":1736,"volume":506,"transactions":9,"vwap":2391},"2022-07-06",{"date":182,"open":2391,"high":2351,"low":2391,"close":2401,"change":525,"percent_change":899,"volume":2412,"transactions":9,"vwap":2401},27300]