[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASST":3,"homepage-market-summary":30,"stock-historical-ASST":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Strive, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Strive Inc is a structured finance company and institutional asset manager focused on disciplined capital allocation and long term value creation. The company has adopted bitcoin as its hurdle rate for capital deployment because of its fiduciary duty to maximize long-term value for stockholders, and compounding purchasing power over time. It operates in two reportable operating segments: the Asset Management segment, which provides investment advisory services and the Corporate & Other segment, which includes the company's bitcoin treasury operations. The majority of the revenue is derived from the Asset Management segment.","28","Dallas, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.03,31.27,32.08,29.14,30.11,-0.08,-0.27,11281844.023133,95608,30.5375,698,6.7,1583852.9685950195,3.4,919,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},268.39999,7.02,3804222,1388540853.138823,182.77,"2025-04-22",[184,185,195,206,217,228,239,250,260,271,282,292,302,313,324,335,346,357,367,378,386,397,407,418,429,440,451,462,472,483,494,505,516,527,538,548,559,570,581,591,601,610,619,628,639,650,661,672,682,691,702,712,722,731,742,750,759,766,775,783,792,799,807,813,819,827,834,842,850,857,865,873,882,888,897,906,914,923,932,941,949,958,965,972,979,986,993,1000,1009,1017,1026,1033,1040,1047,1055,1064,1070,1076,1084,1092,1099,1106,1114,1123,1129,1137,1145,1152,1158,1166,1173,1178,1186,1195,1203,1209,1216,1224,1233,1240,1248,1255,1264,1273,1280,1288,1295,1303,1311,1320,1329,1337,1345,1352,1360,1368,1375,1382,1389,1397,1403,1410,1418,1425,1434,1443,1451,1460,1468,1475,1481,1490,1497,1505,1513,1521,1526,1533,1539,1548,1553,1561,1568,1576,1584,1592,1598,1605,1612,1618,1624,1629,1636,1641,1649,1654,1659,1666,1674,1682,1690,1697,1705,1712,1721,1728,1733,1738,1744,1752,1758,1763,1770,1777,1783,1788,1793,1799,1805,1812,1816,1822,1828,1835,1838,1844,1852,1860,1865,1871,1878,1882,1886,1891,1894,1898,1904,1910,1913,1920,1926,1933,1939,1945,1952,1958,1964,1970,1975,1980,1988,1992,1998,2003,2011,2018,2025,2029,2034,2038,2043,2049,2054,2060,2066,2071,2079,2087,2095,2102,2109,2117,2125,2132,2138,2144,2153,2161,2170,2179,2187,2194,2201,2210,2219,2228,2236,2243,2251,2258,2265,2274,2283,2291,2300,2309,2315,2321,2329,2337,2345,2352,2360,2368,2372,2380,2386,2394,2400,2406,2414,2422,2429,2437,2444,2451,2456,2463,2468,2476,2483,2490,2495,2500,2506,2513,2520,2527,2534,2542,2549,2554,2563,2570,2577,2583,2592,2597,2604,2610,2619,2626,2632,2639,2645,2653,2661,2667,2675,2683,2690,2697,2704,2712,2721,2729,2735,2740,2748,2757,2765,2774,2783,2791,2800,2805,2811,2820,2827,2834,2841,2848,2855,2861,2869,2875,2880,2886,2891,2897,2901,2907,2913,2919,2924],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",29.34,30.8,29.18,0.7,2.38,4548512.237568,47938,30.1188,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",30.44,30.54,28.96,29.41,0.1,0.34,4529393.38932,40979,29.6718,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",30.05,30.09,28.66,29.31,0.31,1.07,4144294.744574,40719,29.2093,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",29.55,30.4,28.715,29,-0.44,-1.49,7252855.802687,65336,29.5324,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",29.895,30.07,29.11,29.44,-0.5,-1.67,4412638.531107,44735,29.5077,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.61,30.59,28.49,29.94,0.95,3.28,7615221.69154,70683,29.9217,{"date":251,"open":210,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.83,28.31,28.99,-0.36,-1.23,6074975.252135,59663,28.9462,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",29.3,31.02,29.01,29.35,-0.98,-3.23,8409243.749529,76015,29.8031,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",31.64,31.95,28.83,30.33,0.24,0.8,17634458.671116,125192,30.0831,{"date":283,"open":284,"high":285,"low":286,"close":209,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",29.54,30.38,29.33,1.81,6.4,16154535.933794,90041,29.9906,{"date":293,"open":294,"high":200,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",28.035,27.61,28.28,0.87,3.17,9726581.336551,72982,28.6037,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",27.82,28.11,26.85,27.41,-0.16,-0.58,7803028.722119,60550,27.3872,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",28,28.36,26.63,27.57,-1.46,-5.03,10575671.290324,73685,27.6553,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",27.73,29.6,27.6,29.03,1.41,5.1,9586658.255398,72883,28.9414,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",27.11,29.04,26.7,27.62,0.72,2.68,8934251.128397,65010,27.8731,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",26.06,27.75,25.82,26.9,0.21,0.79,8802471.407804,66101,27.0336,{"date":358,"open":315,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",28.53,26.3,26.69,-0.47,-1.73,8040124.650222,67941,27.0299,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",26.44,27.6546,25.6,27.16,0.02,0.07,8992535.852822,69418,26.8606,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":143,"percent_change":60,"volume":383,"transactions":384,"vwap":385},"2026-09-04",25.18,27.35,27.14,8996803.842916,66167,26.5631,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",25.625,27.23,25.145,26.82,2.5,10.28,17194095.8048,111785,26.3475,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":143,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",23.07,24.5,22.3,24.32,1.33,9442910.657476,67728,23.7528,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",23.46,24.68,23.05,24,-0.22,-0.91,11096480.066166,75118,23.9846,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",22.54,24.48,21.95,24.22,2.48,11.41,15178327.829098,99407,23.4354,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",22.5,23.5899,21.39,21.74,-1.38,-5.97,11772583.125887,90831,22.2813,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",22.45,24.3799,21.85,23.12,1.62,7.53,13398273.612546,104721,23.4459,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",20.72,21.66,20.1713,21.5,0.11,0.51,9747241.608869,80049,21.162,{"date":463,"open":464,"high":465,"low":466,"close":433,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",19.04,22.16,18.88,1.66,8.41,12934821.420106,102329,21.1455,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",18.76,20.3174,18.55,19.73,1.51,8.29,14707688.936735,117801,19.658,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",17.66,19.09,17.18,18.22,2.09,12.96,14978178.853203,105912,18.2851,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",16,16.2399,15.14,16.13,1.4,9.5,9783568.982419,73645,15.757,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",12.95,14.8299,12.94,14.73,1.93,15.08,7390753.352357,54938,14.1899,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",13.18,13.44,12.705,12.8,-0.4,-3.03,3838941.669318,30546,12.9532,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",12.35,13.345,12.27,13.2,0.885,7.19,2973389.624927,25138,12.9871,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",12.54,11.87,12.315,-0.265,-2.11,2353070.898334,29813,12.2311,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",12.395,12.735,12.205,12.58,0.19,1.53,2359334.769858,25551,12.549,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",12.86,12.92,12.31,12.39,-0.23,-1.82,2925912.671103,34195,12.5062,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",12.56,12.77,12.25,12.62,0.18,1.45,2918812.578019,32442,12.5631,{"date":582,"open":574,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",12.5696,12.06,12.44,-0.04,-0.32,2301103.15201,28608,12.285,{"date":592,"open":593,"high":594,"low":564,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",12.7,12.97,12.48,0.17,1.38,2822067.148797,33567,12.6355,{"date":602,"open":603,"high":572,"low":604,"close":563,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",12.13,11.9,-0.14,-1.12,2058462.260487,27262,12.3591,{"date":611,"open":529,"high":612,"low":613,"close":614,"change":615,"percent_change":277,"volume":616,"transactions":617,"vwap":618},"2026-08-05",12.61,11.98,12.45,0.03,2168522.943963,30506,12.4064,{"date":620,"open":541,"high":540,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",11.74,12.42,0.62,5.25,3052863.225343,31352,12.1796,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",11.14,11.96,10.96,11.8,0.69,6.21,2269541.518797,24356,11.6815,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",11.7,11.85,10.97,11.11,-0.83,-6.95,3337713.382431,34404,11.1859,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",11.34,11.9795,11.295,11.94,0.88,7.96,2856048.3725,27628,11.7758,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",11.92,12.11,11.03,11.06,-0.92,-7.68,3092792.112814,27255,11.4609,{"date":673,"open":674,"high":675,"low":676,"close":613,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",11.54,12.095,11.16,-0.21,-1.72,2229243.335291,25736,11.6873,{"date":683,"open":684,"high":612,"low":685,"close":686,"change":190,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",11.88,11.61,12.19,6.09,3450284.520126,31375,12.1231,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",12.18,12.245,11.43,11.49,-0.6,-4.96,2173738.45199,20328,11.6299,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":309,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",12.062,12.655,11.93,12.09,-4.58,2282641.191452,23958,12.224,{"date":713,"open":714,"high":715,"low":595,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",12.75,13.095,12.67,-0.33,-2.54,2089782.334759,20925,12.7023,{"date":723,"open":724,"high":725,"low":553,"close":726,"change":138,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",12.69,13.32,13,5.35,3224692.188576,34335,12.9955,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",12,12.665,11.935,12.34,0.48,4.05,3135355.02521,32555,12.3066,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":352,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",11.25,11.896,11.05,11.86,1.8,2737900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",12.32,12.49,11.62,11.65,-0.96,-7.61,2628100,{"date":760,"open":761,"high":762,"low":595,"close":612,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":612},"2026-07-15",12.65,13.22,0.2,1.61,2706200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",12.38,12.57,12.03,12.41,0.58,4.9,2474400,{"date":776,"open":733,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",12.14,11.57,11.83,-0.53,-4.29,2337900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",13.38,13.39,12.33,12.36,-0.24,-1.9,1985400,{"date":793,"open":794,"high":795,"low":693,"close":796,"change":352,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",12.24,12.79,12.6,1.69,2060800,{"date":800,"open":801,"high":802,"low":803,"close":564,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":564},"2026-07-08",12.12,12.5,11.99,-0.31,-2.44,2660300,{"date":808,"open":726,"high":809,"low":614,"close":593,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":593},"2026-07-07",13.31,-0.41,-3.13,3050400,{"date":814,"open":815,"high":786,"low":553,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",12.88,13.11,0,3861900,{"date":820,"open":821,"high":822,"low":823,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-07-02",12.83,13.8,12.63,1.09,9.07,6046400,{"date":828,"open":829,"high":574,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",10.84,12.02,1.11,10.17,5033000,{"date":835,"open":630,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",11.23,10.53,10.91,-0.71,-6.11,4456100,{"date":843,"open":844,"high":845,"low":846,"close":754,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":754},"2026-06-29",11.63,11.95,11.08,0.28,2.47,4324900,{"date":851,"open":852,"high":853,"low":854,"close":652,"change":855,"percent_change":780,"volume":856,"transactions":9,"vwap":652},"2026-06-26",10.86,11.79,10.851,-0.06,8828900,{"date":858,"open":594,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",13.055,11.33,11.4,-1.15,-9.16,6277300,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",13.895,12.435,12.55,-1.4,-10.04,5243000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",14.2,14.76,13.89,13.95,-0.86,-5.81,3381100,{"date":883,"open":884,"high":885,"low":510,"close":886,"change":586,"percent_change":21,"volume":887,"transactions":9,"vwap":886},"2026-06-22",15.105,16.4,14.81,4610900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",15.55,15.79,14.22,14.85,-0.59,-3.82,6945300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",15.66,16.525,15.355,15.44,-0.35,-2.22,4697700,{"date":907,"open":908,"high":909,"low":910,"close":891,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":891},"2026-06-16",16.47,16.72,15.69,-0.88,-5.28,3697500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",16.33,17.57,16.22,16.67,1.52,10.03,8421800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",14.67,15.71,14.511,15.15,0.57,3.91,4993100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",14.36,14.745,13.78,14.58,0.15,1.04,4233000,{"date":942,"open":943,"high":944,"low":878,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",14.14,14.65,14.43,0.22,1.55,4353900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",14.66,15.24,13.65,14.21,-1,-6.57,4088400,{"date":959,"open":960,"high":899,"low":510,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",14.94,15.21,1.29,9.27,4032300,{"date":966,"open":967,"high":967,"low":786,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",14.5,13.92,-1.1,-7.32,5878700,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":847,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-04",14.7,15.72,15.02,1.9,7105300,{"date":980,"open":981,"high":499,"low":982,"close":983,"change":435,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",15.81,14.705,14.74,-8.56,5015000,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":73,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-02",16.5,15.451,16.12,-6.28,5859100,{"date":994,"open":995,"high":996,"low":496,"close":997,"change":362,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",16.95,17.34,17.2,-2.66,5348500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",17.24,18.52,16.9,17.67,-0.13,-0.73,5936400,{"date":1010,"open":997,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",18.29,16.56,17.8,-0.02,-0.11,5676200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",17.75,18.049999,17.11,17.82,-0.28,-1.55,4143700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1015,"percent_change":697,"volume":1032,"transactions":9,"vwap":1031},"2026-05-26",18.59,19.397,17.65,18.1,7053900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":587,"percent_change":363,"volume":1039,"transactions":9,"vwap":1038},"2026-05-22",19.15,19.75,17.9,18.21,7803900,{"date":1041,"open":1042,"high":1043,"low":919,"close":1044,"change":947,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",16.98,18.57,18.53,9.13,6821000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1042,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2026-05-20",16.58,17.28,16.17,0.82,5.07,3587000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",15.95,16.26,15.28,16.16,0.37,2.34,2653500,{"date":1065,"open":1060,"high":1066,"low":1067,"close":891,"change":955,"percent_change":1068,"volume":1069,"transactions":9,"vwap":891},"2026-05-18",16.34,15.4,-5.96,4065100,{"date":1071,"open":1072,"high":1072,"low":916,"close":1073,"change":667,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",17.19,16.79,-5.19,3137400,{"date":1077,"open":995,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",18.215,16.28,17.71,0.97,5.79,5358000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":717,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",16.875,17.428,16.059999,16.74,-1.93,3082300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":911,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-12",17.49,16.24,17.07,-4.9,3589800,{"date":1100,"open":1101,"high":1102,"low":926,"close":1103,"change":1104,"percent_change":714,"volume":1105,"transactions":9,"vwap":1103},"2026-05-11",15.92,18.15,17.95,2.03,5456000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1101,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1101},"2026-05-08",15.41,15.935,14.8,0.46,2.98,2442600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",15.98,15.99,15.1,15.46,-0.82,-5.04,2463400,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1079,"change":565,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1079},"2026-05-06",16.6,15.9,-1.39,3016800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":245,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",16.75,17.065001,16.201,16.51,0.155,2600700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":847,"volume":1144,"transactions":9,"vwap":1142},"2026-05-04",16.561,16.78,15.87,16.355,0.045,3129400,{"date":1146,"open":496,"high":1147,"low":1148,"close":1149,"change":245,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-01",16.43,15.7,16.31,6.18,3488100,{"date":1153,"open":937,"high":1108,"low":1154,"close":1155,"change":245,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",14.432,15.36,6.59,2242200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",15.47,13.82,14.41,-0.87,-5.69,4018800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1059,"change":810,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1059},"2026-04-28",15,15.34,14.275,-2.61,3113900,{"date":1174,"open":1175,"high":885,"low":928,"close":910,"change":1015,"percent_change":1176,"volume":1177,"transactions":9,"vwap":910},"2026-04-27",15.73,-0.7,2976300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":522,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",16.44,16.65,15.53,15.8,-2.47,2361600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",16.38,16.763,15.64,16.2,-0.46,-2.76,3699700,{"date":1196,"open":1188,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",17.89,16.36,16.66,1.35,8.82,6590700,{"date":1204,"open":1205,"high":918,"low":1206,"close":72,"change":804,"percent_change":1207,"volume":1208,"transactions":9,"vwap":72},"2026-04-21",16.1,15.25,-1.98,3464800,{"date":1210,"open":1211,"high":1212,"low":886,"close":1213,"change":1214,"percent_change":108,"volume":1215,"transactions":9,"vwap":1213},"2026-04-20",14.87,15.82,15.62,0.01,4114600,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",14.59,15.969,15.61,1.63,11.66,7712200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",13.71,14.015,12.82,13.98,0.45,3.33,3437400,{"date":1234,"open":802,"high":1235,"low":563,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",13.6,13.53,1.1,8.85,4023300,{"date":1241,"open":1242,"high":1243,"low":603,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",12.22,13.059,12.43,0.85,7.34,4533100,{"date":1249,"open":1250,"high":754,"low":1251,"close":1252,"change":245,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",10.42,10.15,11.58,8.94,3363700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",9.95,10.766,9.9,10.63,0.99,10.27,3878600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",9.91,10.25,9.43,9.64,-0.61,-5.95,3545100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1267,"change":1278,"percent_change":1260,"volume":1279,"transactions":9,"vwap":1267},"2026-04-08",10.2,10.37,9.715,0.985,3842900,{"date":1281,"open":1259,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",9.92,9,9.265,-0.855,-8.45,3920700,{"date":1289,"open":1290,"high":837,"low":1291,"close":1292,"change":1061,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",9.99,9.97,10.12,3.79,2189100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":810,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",9.6,9.86,9.34,9.75,-4.04,2564300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":500,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",10.32,10.43,9.96,10.16,0.14,2436700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",9.4,10.19,9.08,10.02,0.65,6.94,2920100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",10.05,10.14,9.085,9.37,-0.485,-4.92,2917100,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",10,9.325,9.855,-0.555,-5.33,4176000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":223,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-26",10.48,10.9,10.38,10.41,-4.06,2098900,{"date":1346,"open":1347,"high":1340,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",10.21,10.85,0.92,9.26,2869400,{"date":1353,"open":1354,"high":1339,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",10.29,9.645,9.93,-0.51,-4.89,2342700,{"date":1361,"open":1322,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",10.78,9.61,10.44,0.42,4.19,3954900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1316,"change":789,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1316},"2026-03-20",10.31,10.415,9.87,-2.34,8371400,{"date":1376,"open":1377,"high":1370,"low":501,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-19",9.7,10.26,0.225,2.24,2373800,{"date":1383,"open":1260,"high":1384,"low":1290,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-18",10.75,10.035,-1.065,-9.59,3262500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":277,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-17",10.825,11.265,10.55,11.1,2.21,3141600,{"date":1398,"open":1399,"high":1400,"low":1331,"close":852,"change":403,"percent_change":1401,"volume":1402,"transactions":9,"vwap":852},"2026-03-16",10.09,11.108,13.96,5135100,{"date":1404,"open":1405,"high":1291,"low":1406,"close":1407,"change":190,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",9.36,9.155,9.53,7.93,4342700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":522,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",9.04,9.16,8.63,8.83,-4.33,1685400,{"date":1419,"open":1420,"high":1421,"low":1253,"close":1422,"change":123,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",8.95,9.45,9.23,2.78,3236500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",8.73,9.06,8.47,8.98,0.47,5.52,4152900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-09",8.6,8.81,8.23,8.51,-0.19,-2.18,3595300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1271,"volume":1450,"transactions":9,"vwap":1448},"2026-03-06",8.75,9.14,8.58,8.7,-0.55,4038400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",9.46,9.602,8.9,9.25,-0.37,-3.85,4636500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":962,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-04",8.89,9.74,8.862,9.62,15.49,7737500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":522,"percent_change":708,"volume":1474,"transactions":9,"vwap":1473},"2026-03-03",8.34,8.59,7.995,8.33,2556500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1427,"change":353,"percent_change":1257,"volume":1480,"transactions":9,"vwap":1427},"2026-03-02",7.74,8.947,7.66,4053900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-27",7.92,7.98,7.67,7.94,-0.25,-3.05,2353300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":903,"percent_change":1496,"volume":1208,"transactions":9,"vwap":1495},"2026-02-26",8.31,8.444,7.805,8.19,-4.1,{"date":1498,"open":1499,"high":1445,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",7.48,7.47,8.54,1.375,19.19,5014200,{"date":1506,"open":1507,"high":1508,"low":178,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",7.13,7.45,7.165,-0.195,-2.65,2487600,{"date":1514,"open":1486,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",7.99,7.295,7.36,-0.79,-9.69,3719900,{"date":1522,"open":1523,"high":1448,"low":657,"close":1524,"change":615,"percent_change":1061,"volume":1525,"transactions":9,"vwap":1524},"2026-02-20",8.05,8.15,2950300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":374,"percent_change":297,"volume":1532,"transactions":9,"vwap":1531},"2026-02-19",7.9,8.173,7.77,8.12,2880900,{"date":1534,"open":1535,"high":1536,"low":657,"close":1523,"change":1006,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1523},"2026-02-18",8.09,8.57,-1.59,2348700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-17",8.52,8.67,7.904,8.18,-0.15,-1.8,3291600,{"date":1549,"open":1550,"high":1437,"low":1550,"close":1473,"change":1551,"percent_change":1544,"volume":1552,"transactions":9,"vwap":1473},"2026-02-13",7.85,0.63,3687600,{"date":1554,"open":1438,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",8.43,7.57,7.7,-0.39,-4.82,3621000,{"date":1562,"open":1563,"high":1422,"low":1564,"close":1535,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1535},"2026-02-11",9.19,7.97,-1.09,-11.87,6967200,{"date":1569,"open":1570,"high":1571,"low":1437,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-10",10.06,10.1,9.18,-0.965,-9.51,5851100,{"date":1577,"open":1578,"high":1579,"low":1331,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",11.31,11.35,10.145,-1.77,-14.86,5173400,{"date":1585,"open":1586,"high":574,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",10.115,9.35,11.915,2.055,20.84,9359800,{"date":1593,"open":1364,"high":1594,"low":1595,"close":1298,"change":1207,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1298},"2026-02-05",10.88,9.72,-16.72,8663660,{"date":1599,"open":1600,"high":726,"low":1601,"close":1602,"change":1546,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-04",12.98,11.28,11.84,-13.2,7525725,{"date":1606,"open":1607,"high":1608,"low":595,"close":1609,"change":1120,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-03",14.6,14.62,13.64,-5.67,9358240,{"date":1613,"open":496,"high":496,"low":875,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",14.46,-1.96,-11.94,6164005,{"date":1619,"open":1155,"high":1620,"low":1621,"close":1620,"change":341,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-30",16.42,14.82,4.59,3994970,{"date":1625,"open":1101,"high":1060,"low":1626,"close":1148,"change":587,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1148},"2026-01-29",15.12,-2,3067780,{"date":1630,"open":1631,"high":1632,"low":1126,"close":1633,"change":255,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-28",16.8,16.92,16.02,-2.2,3085090,{"date":1637,"open":1183,"high":885,"low":1638,"close":1188,"change":138,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1188},"2026-01-27",15.2,4.2,3573715,{"date":1642,"open":1643,"high":1644,"low":1645,"close":975,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":975},"2026-01-26",17.1,17.14,15.68,-1.7,-9.76,4412060,{"date":1650,"open":1651,"high":1037,"low":909,"close":1652,"change":373,"percent_change":457,"volume":1653,"transactions":9,"vwap":1652},"2026-01-23",17.58,17.42,3834795,{"date":1655,"open":1013,"high":1656,"low":1657,"close":1657,"change":223,"percent_change":1184,"volume":1658,"transactions":9,"vwap":1657},"2026-01-22",18.66,17.4,3378845,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1309,"percent_change":353,"volume":1665,"transactions":9,"vwap":1664},"2026-01-21",17.78,18.86,17,17.84,4911325,{"date":1667,"open":1668,"high":1669,"low":1657,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",18.16,18.54,17.7,-1.26,-6.65,6767330,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1192,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",19.44,19.74,18.64,18.96,-2.37,3157405,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-15",20.6,19.22,19.42,-1.18,-5.73,7194105,{"date":1691,"open":1692,"high":1693,"low":1662,"close":1684,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1684},"2026-01-14",19.18,21.4,1.2,6.19,7035980,{"date":1698,"open":1699,"high":1700,"low":1022,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-13",23,23.4,19.4,-2.6,-11.82,18633750,{"date":1706,"open":1701,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1079,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",22.2,18.98,22,3.08,5002280,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-09",20,20.4,18.8,18.92,-1.28,-6.34,3890160,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1723,"change":1726,"percent_change":266,"volume":1727,"transactions":9,"vwap":1723},"2026-01-08",20.2,20.8,19.2,-0.2,4456670,{"date":1729,"open":1715,"high":1730,"low":1714,"close":1715,"change":522,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1715},"2026-01-07",22.8,-1.92,6364655,{"date":1734,"open":1693,"high":1735,"low":1736,"close":1724,"change":763,"percent_change":1081,"volume":1737,"transactions":9,"vwap":1724},"2026-01-06",21.8,19.64,5994990,{"date":1739,"open":466,"high":1724,"low":1740,"close":1684,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1684},"2026-01-05",18.6,3.3,19.08,6954235,{"date":1745,"open":1746,"high":1747,"low":976,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-02",15.18,17.72,17.3,2.54,17.21,3085205,{"date":1753,"open":1754,"high":1755,"low":937,"close":876,"change":1756,"percent_change":1052,"volume":1757,"transactions":9,"vwap":876},"2025-12-31",14.86,15.54,0.12,2961805,{"date":1759,"open":1183,"high":1183,"low":1608,"close":1760,"change":1120,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-30",14.64,-5.3,3789130,{"date":1764,"open":1765,"high":1125,"low":1766,"close":1119,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1119},"2025-12-29",16.14,15.38,-0.84,-5.15,2403610,{"date":1771,"open":1772,"high":1772,"low":1191,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-26",17.32,16.3,-0.94,-5.45,1716715,{"date":1778,"open":1066,"high":1657,"low":1779,"close":1002,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1002},"2025-12-24",16.040001,1.14,7.08,1498600,{"date":1784,"open":997,"high":997,"low":496,"close":1205,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1205},"2025-12-23",-1.22,-7.04,2279975,{"date":1789,"open":474,"high":1716,"low":1643,"close":1772,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1772},"2025-12-22",-0.66,-3.67,2562425,{"date":1794,"open":1748,"high":1795,"low":1644,"close":1796,"change":1797,"percent_change":1544,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",18.18,17.98,1.36,4310450,{"date":1800,"open":997,"high":1801,"low":96,"close":1802,"change":763,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-18",18,16.62,1.22,2759595,{"date":1806,"open":1807,"high":1808,"low":1058,"close":1620,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1620},"2025-12-17",17.36,17.96,-0.78,-4.53,3409695,{"date":1813,"open":1620,"high":1037,"low":1773,"close":997,"change":1814,"percent_change":1283,"volume":1815,"transactions":9,"vwap":997},"2025-12-16",1.42,4609110,{"date":1817,"open":1670,"high":1661,"low":1213,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-15",15.78,-1.48,-8.57,5608775,{"date":1823,"open":1716,"high":1717,"low":1824,"close":1825,"change":1687,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-12",17.16,17.26,-6.4,5332280,{"date":1829,"open":1725,"high":1725,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-11",18.059999,18.44,-1.56,-7.8,4373840,{"date":1836,"open":1723,"high":1684,"low":1717,"close":1714,"change":522,"percent_change":1615,"volume":1837,"transactions":9,"vwap":1714},"2025-12-10",3748135,{"date":1839,"open":1840,"high":1724,"low":1841,"close":1715,"change":190,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1715},"2025-12-09",19.62,18.94,3.55,5334705,{"date":1845,"open":1846,"high":1723,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",18.4,18.02,19.7,1.68,9.32,4884335,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1847,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1847},"2025-12-05",19.56,19.58,17.62,-1.52,-7.78,5504655,{"date":1861,"open":1684,"high":1724,"low":1862,"close":1863,"change":319,"percent_change":646,"volume":1864,"transactions":9,"vwap":1863},"2025-12-04",19.52,19.54,6520710,{"date":1866,"open":1867,"high":1693,"low":1714,"close":1868,"change":1869,"percent_change":577,"volume":1870,"transactions":9,"vwap":1868},"2025-12-03",21.1,21,0.3,3988205,{"date":1872,"open":456,"high":1873,"low":1684,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-02",22.4,20.7,-0.3,-1.43,3208825,{"date":1879,"open":1867,"high":1735,"low":1714,"close":1868,"change":870,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1868},"2025-12-01",-6.25,4473675,{"date":1883,"open":1700,"high":1884,"low":1873,"close":1873,"change":1726,"percent_change":911,"volume":1885,"transactions":9,"vwap":1873},"2025-11-28",23.8,2437400,{"date":1887,"open":1888,"high":1730,"low":1868,"close":1889,"change":128,"percent_change":748,"volume":1890,"transactions":9,"vwap":1889},"2025-11-26",21.9,22.6,3778530,{"date":1892,"open":1707,"high":1873,"low":1684,"close":1707,"change":522,"percent_change":1581,"volume":1893,"transactions":9,"vwap":1707},"2025-11-25",3950510,{"date":1895,"open":1724,"high":1700,"low":1724,"close":1889,"change":1896,"percent_change":1362,"volume":1897,"transactions":9,"vwap":1889},"2025-11-24",2.2,4093015,{"date":1899,"open":1900,"high":1724,"low":1901,"close":1715,"change":160,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1715},"2025-11-21",19.3,18.82,3.76,4408435,{"date":1905,"open":401,"high":1873,"low":1725,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-20",19.66,-1.34,-6.38,5078955,{"date":1911,"open":1889,"high":1730,"low":1874,"close":1868,"change":870,"percent_change":1880,"volume":1912,"transactions":9,"vwap":1868},"2025-11-19",4137525,{"date":1914,"open":1915,"high":1699,"low":1916,"close":1873,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1873},"2025-11-18",20.3,19.9,1.6,7.69,4592485,{"date":1921,"open":1922,"high":1873,"low":1686,"close":1724,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1724},"2025-11-17",20.82,-0.8,-3.7,5834180,{"date":1927,"open":1928,"high":1929,"low":1868,"close":1930,"change":870,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-14",21.2,24.4,21.6,-6.09,5858270,{"date":1934,"open":1935,"high":371,"low":1707,"close":1699,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1699},"2025-11-13",24.6,-2.8,-10.85,5968820,{"date":1940,"open":1941,"high":1942,"low":1935,"close":1943,"change":870,"percent_change":1768,"volume":1944,"transactions":9,"vwap":1943},"2025-11-12",28.1,28.2,25.8,5045060,{"date":1946,"open":222,"high":222,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-11",26.6,27.2,-2.4,-8.11,5590215,{"date":1953,"open":1954,"high":1955,"low":222,"close":327,"change":697,"percent_change":1956,"volume":1957,"transactions":9,"vwap":327},"2025-11-10",32,34.4,-1.99,11128360,{"date":1959,"open":328,"high":1960,"low":1961,"close":1960,"change":1694,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-07",30.2,26,4.14,7924455,{"date":1965,"open":1966,"high":1967,"low":315,"close":222,"change":1726,"percent_change":1968,"volume":1969,"transactions":9,"vwap":222},"2025-11-06",32.099998,32.4,-0.68,10896185,{"date":1971,"open":1947,"high":1972,"low":1961,"close":1973,"change":1639,"percent_change":1631,"volume":1974,"transactions":9,"vwap":1973},"2025-11-05",31.6,29.2,13193710,{"date":1976,"open":1884,"high":1961,"low":1977,"close":66,"change":522,"percent_change":1978,"volume":1979,"transactions":9,"vwap":66},"2025-11-04",23.2,-1.57,5695135,{"date":1981,"open":1982,"high":1983,"low":1935,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-03",27,28.6,25.4,-1.2,-4.51,7564140,{"date":1989,"open":66,"high":315,"low":1700,"close":1947,"change":1990,"percent_change":1282,"volume":1991,"transactions":9,"vwap":1947},"2025-10-31",2.4,5967020,{"date":1993,"open":1730,"high":1994,"low":1735,"close":1995,"change":1923,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-30",27.4,24.2,-3.2,9139680,{"date":1999,"open":315,"high":1973,"low":412,"close":66,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":66},"2025-10-29",-3.8,-13.19,8863355,{"date":2004,"open":2005,"high":2006,"low":66,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-28",28.5,31.8,28.8,-4,-12.2,18411680,{"date":2012,"open":2007,"high":2013,"low":1982,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-27",36.2,32.8,10.8,49.09,54170565,{"date":2019,"open":2020,"high":412,"low":2021,"close":1709,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1709},"2025-10-24",18.74,17.68,4.72,27.31,12360015,{"date":2026,"open":1213,"high":1661,"low":1213,"close":1050,"change":1849,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1050},"2025-10-23",10.77,872195,{"date":2030,"open":1191,"high":1049,"low":2031,"close":2031,"change":955,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-22",15.6,-6.02,841295,{"date":2035,"open":1022,"high":1022,"low":1095,"close":1125,"change":1968,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1125},"2025-10-21",-3.94,948030,{"date":2039,"open":997,"high":1716,"low":1663,"close":1050,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1050},"2025-10-20",0.6,3.6,1296000,{"date":2044,"open":1796,"high":1801,"low":496,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-17",16.68,-1.32,-7.33,1910955,{"date":2050,"open":2051,"high":2052,"low":496,"close":1801,"change":1985,"percent_change":1880,"volume":2053,"transactions":9,"vwap":1801},"2025-10-16",19.28,19.76,2279225,{"date":2055,"open":1723,"high":1715,"low":2056,"close":1725,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1725},"2025-10-15",18.62,-0.74,-3.71,1744235,{"date":2061,"open":1723,"high":1928,"low":1686,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-14",19.94,-1.66,-7.69,2567110,{"date":2067,"open":1915,"high":1873,"low":1716,"close":1930,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1930},"2025-10-13",-9.5,-30.55,6906020,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",36.8,31,31.1,-5.1,-14.09,2218900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2013,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2013},"2025-10-09",41.4,42.5,33.4,-3.6,-9.05,942540,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1634,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-08",42.2,43,38.2,39.8,-5.24,541205,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-07",50.6,42,-8.6,-17,714500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2097,"change":870,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2097},"2025-10-06",53.8,54.8,50,-2.69,512180,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1985,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-03",52.2,54,51.4,52,-2.26,424590,{"date":2118,"open":2119,"high":2104,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-02",51.6,48.6,53.2,3,5.98,484390,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":763,"percent_change":128,"volume":2131,"transactions":9,"vwap":2130},"2025-10-01",53.4,53.6,49.6,50.2,990440,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2106,"change":2136,"percent_change":1448,"volume":2137,"transactions":9,"vwap":2106},"2025-09-30",47,53,4,506940,{"date":2139,"open":2129,"high":2097,"low":2140,"close":2141,"change":1936,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-29",44,46,-5.74,386090,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-26",54.2,54.6,47.6,48.8,-6.2,-11.27,485380,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2155,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2155},"2025-09-25",55,61.8,52.6,-5.2,-8.64,479665,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-24",63.8,64,58,60.2,-6.8,-10.15,602025,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-23",77.8,78.4,66,67,-15,-18.29,783935,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2008,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-22",84.8,85.2,76,82,-4.65,1184670,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1297,"percent_change":769,"volume":2193,"transactions":9,"vwap":2192},"2025-09-19",88,88.2,76.6,86,1314050,{"date":2195,"open":2183,"high":2181,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-18",71.6,76.4,2.8,3.8,899580,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-17",87.8,88.92,72.8,73.6,-16,-17.86,766530,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-16",116.2,120,89,89.6,-34.8,-27.97,1076280,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-15",156.8,157.8,121.2,124.4,-45.4,-26.74,838680,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-12",190.36,166.89999,169.8,-8.4,-4.71,421715,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":885,"percent_change":1323,"volume":2242,"transactions":9,"vwap":2241},"2025-09-11",155,197.60001,150.2,178.2,559845,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2013,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-10",228.74001,252,150.60001,161.8,28.82,2309550,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":1022,"volume":2257,"transactions":9,"vwap":2255},"2025-09-09",108,130,125.6,19,667535,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1183,"percent_change":1657,"volume":2264,"transactions":9,"vwap":2263},"2025-09-08",91.8,115.7,90.4,106.6,234565,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-05",122,123.86,89.2,90.8,-19.4,-17.6,230500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-04",135,144,102.2,110.2,-20,-15.36,250040,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":46,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-03",128.2,135.42,125.4,130.2,0.77,115135,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-02",118.6,133,118.2,129.2,6.2,5.04,154270,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-29",126.2,136.8,122.2,123,-10.8,-8.07,172755,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2031,"percent_change":532,"volume":2314,"transactions":9,"vwap":2313},"2025-08-28",119.2,134.39999,133.8,215650,{"date":2316,"open":2317,"high":2296,"low":2318,"close":2295,"change":288,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2295},"2025-08-27",112.8,100.8,5.72,335600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1183,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-26",105,119,98.4,111.8,16.46,418245,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1436,"volume":2336,"transactions":9,"vwap":2334},"2025-08-25",108.4,113,87.4,96,7.6,951940,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":178,"volume":2344,"transactions":9,"vwap":2342},"2025-08-22",80.6,90,78.92,88.4,5.8,71200,{"date":2346,"open":2197,"high":2347,"low":2197,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-21",87,82.6,2.6,3.25,31490,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1896,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-20",78.2,80.2,74.2,80,2.83,31160,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2172,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2172},"2025-08-19",83.6,83.8,77.6,-5.8,-6.94,39640,{"date":2369,"open":2192,"high":2190,"low":2370,"close":2362,"change":1627,"percent_change":1373,"volume":2371,"transactions":9,"vwap":2362},"2025-08-18",79.6,72275,{"date":2373,"open":2374,"high":2375,"low":2363,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-15",91,91.56,85.6,-5,-5.52,67220,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1875,"percent_change":717,"volume":2385,"transactions":9,"vwap":2384},"2025-08-14",83.4,100,90.6,158625,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1322,"volume":2393,"transactions":9,"vwap":2391},"2025-08-13",84.6,92,80.8,90.9,8.3,165785,{"date":2395,"open":2396,"high":2397,"low":2183,"close":2348,"change":1936,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2348},"2025-08-12",85.4,86.2,-3.28,123635,{"date":2401,"open":2402,"high":2189,"low":2402,"close":2396,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2396},"2025-08-11",65.8,19.6,29.79,261395,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2402,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2402},"2025-08-08",68,70.6,65,-3,-4.36,62045,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1985,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-07",72,74,64.8,68.8,-1.71,101715,{"date":2423,"open":2408,"high":2424,"low":2425,"close":2426,"change":763,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-06",74.6,62.8,70,0.29,258620,{"date":2430,"open":2431,"high":2432,"low":2174,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-05",66.4,71,69.8,5.6,8.72,70645,{"date":2438,"open":2163,"high":2439,"low":2440,"close":2441,"change":2199,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-04",70.2,61.4,64.2,6.29,84805,{"date":2445,"open":2410,"high":2446,"low":2447,"close":2448,"change":2150,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",65.3,59.8,60.4,-9.31,95225,{"date":2452,"open":2453,"high":2453,"low":2418,"close":2454,"change":955,"percent_change":1819,"volume":2455,"transactions":9,"vwap":2454},"2025-07-31",69,66.6,68095,{"date":2457,"open":2458,"high":2459,"low":2454,"close":2460,"change":2411,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-30",69.6,71.2,67.6,-4.25,75400,{"date":2464,"open":2183,"high":2183,"low":2460,"close":2409,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2409},"2025-07-29",-4.2,-5.61,113530,{"date":2469,"open":2470,"high":2471,"low":2417,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-28",82.2,83.44,74.8,-7.6,-9.22,135040,{"date":2477,"open":2478,"high":2203,"low":2355,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-25",87.2,82.4,-4.8,-5.5,91700,{"date":2484,"open":2485,"high":2486,"low":2182,"close":2478,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2478},"2025-07-24",96.6,96.7,-12.6,-12.63,114310,{"date":2491,"open":2190,"high":2492,"low":2192,"close":2493,"change":1235,"percent_change":1818,"volume":2494,"transactions":9,"vwap":2493},"2025-07-23",102.6,99.8,149255,{"date":2496,"open":2342,"high":2384,"low":2497,"close":2397,"change":1985,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2397},"2025-07-22",83,-1.37,92675,{"date":2501,"open":2502,"high":2503,"low":2347,"close":2333,"change":2411,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2333},"2025-07-21",92.8,102,-3.32,112035,{"date":2507,"open":2508,"high":2509,"low":2340,"close":2262,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2262},"2025-07-18",104.6,104.8,-11.6,-11.37,196475,{"date":2514,"open":2515,"high":2516,"low":2383,"close":2503,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2503},"2025-07-17",117.6,118.8,-16.8,-14.14,178850,{"date":2521,"open":2522,"high":2523,"low":2253,"close":2516,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2516},"2025-07-16",118,124.78,2,1.71,122500,{"date":2528,"open":2305,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":880,"volume":2533,"transactions":9,"vwap":2531},"2025-07-15",123.6,111.4,116.8,-7.2,111845,{"date":2535,"open":2536,"high":2537,"low":2212,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-14",138,141.8,124,-9.2,-6.91,143905,{"date":2543,"open":2544,"high":2545,"low":2254,"close":2546,"change":2008,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-11",142,143.8,133.2,-2.92,119555,{"date":2550,"open":2304,"high":2551,"low":2267,"close":2552,"change":1191,"percent_change":786,"volume":2553,"transactions":9,"vwap":2552},"2025-07-10",154.60001,137.2,322850,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-09",135.8,140,117.4,121,-21.6,-15.15,194255,{"date":2564,"open":2238,"high":2565,"low":2566,"close":2567,"change":2122,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-08",173.60001,132.60001,142.60001,2.15,659625,{"date":2571,"open":2572,"high":2573,"low":2470,"close":2574,"change":2146,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-07",93,209,139.60001,63.47,4564930,{"date":2578,"open":2579,"high":2572,"low":2580,"close":2396,"change":500,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2396},"2025-07-03",85,79.2,1.67,130780,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-02",75.6,86.6,75.4,84,9.2,12.3,101445,{"date":2593,"open":2206,"high":2594,"low":2595,"close":2472,"change":1726,"percent_change":21,"volume":2596,"transactions":9,"vwap":2472},"2025-07-01",79.3,72.4,65480,{"date":2598,"open":2599,"high":2348,"low":2600,"close":2601,"change":1996,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-30",78,73,75,-4.09,115370,{"date":2605,"open":2355,"high":2497,"low":2606,"close":2354,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2354},"2025-06-27",77.2,-1.6,-2.01,69825,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-26",91.2,92.5,78.8,79.8,-14.4,-15.29,139585,{"date":2620,"open":2621,"high":2622,"low":2502,"close":2623,"change":2411,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-25",95.4,105.4,94.2,-3.09,92230,{"date":2627,"open":2621,"high":2383,"low":2628,"close":2629,"change":1627,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-24",93.8,97.2,-2.02,57490,{"date":2633,"open":2485,"high":2634,"low":2334,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-23",102.8,99.2,-6.6,-6.24,66665,{"date":2640,"open":2383,"high":2641,"low":2642,"close":2641,"change":1896,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-20",105.8,91.099998,2.12,170735,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2158,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-18",103.8,111.18,100.2,103.6,-4.78,91465,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2150,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-17",112.6,113.6,103.4,108.8,-5.39,62340,{"date":2662,"open":2326,"high":2515,"low":2663,"close":2664,"change":1923,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-16",109.2,115,-0.69,109345,{"date":2668,"open":2669,"high":2267,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-13",116.4,112.2,115.8,-8.8,-7.06,68990,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2466,"volume":2682,"transactions":9,"vwap":2680},"2025-06-12",120.4,129.60001,117.2,124.6,-7.4,99425,{"date":2684,"open":2622,"high":2685,"low":2686,"close":2687,"change":1984,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-11",134.8,104.019997,132,23.83,318145,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2263,"change":1702,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2263},"2025-06-10",110.8,111,103,-2.38,109165,{"date":2698,"open":2699,"high":2267,"low":2700,"close":2663,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2663},"2025-06-09",121.5,107.4,-6,-5.21,178250,{"date":2705,"open":2706,"high":2707,"low":2332,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-06",136.89999,139,115.2,-23,-16.64,288740,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-05",152.8,156.60001,130.14,138.2,-16.6,-10.72,178740,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1110,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-04",138.8,170.8,130.98,154.8,10.57,303175,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2557,"change":522,"percent_change":1023,"volume":2734,"transactions":9,"vwap":2557},"2025-06-03",145,146,128.39999,269250,{"date":2736,"open":2717,"high":2737,"low":2685,"close":2738,"change":763,"percent_change":1309,"volume":2739,"transactions":9,"vwap":2738},"2025-06-02",155.24001,140.39999,192310,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2742,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2742},"2025-05-30",140.2,162,134.2,-11,-7.28,285130,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-29",143.39999,169,133.60001,151.2,8.4,5.88,402095,{"date":2758,"open":2759,"high":2724,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-28",163.2,136,142.8,-20.8,-12.71,413495,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-27",235,237.60001,152.39999,163.60001,-45.6,-21.8,914710,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-23",230.7,243,203,209.2,-51,-19.6,407400,{"date":2784,"open":2785,"high":177,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-22",186.2,182,260.20001,99.4,61.82,1880045,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-21",200,218,157.60001,160.8,6,3.88,1953810,{"date":2801,"open":2552,"high":2802,"low":2254,"close":2726,"change":1884,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2726},"2025-05-20",162.39999,18.17,457375,{"date":2806,"open":2522,"high":2807,"low":2515,"close":2808,"change":1313,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-19",152,131,7.73,498605,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-16",124.2,134,116,121.6,-15.8,-11.5,283600,{"date":2821,"open":2269,"high":2822,"low":2354,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-15",139.39999,137.39999,43.4,46.17,1225825,{"date":2828,"open":2263,"high":2829,"low":2612,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-14",115.78,94,-25.4,-21.27,303315,{"date":2835,"open":2760,"high":2836,"low":2837,"close":2838,"change":2762,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-13",146.60001,114,119.4,-14.84,439320,{"date":2842,"open":2254,"high":2843,"low":2844,"close":2742,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2742},"2025-05-12",155.60001,120.8,-22.2,-13.67,922340,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2802,"change":1436,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2802},"2025-05-09",163.7,178.39999,132.2,5.59,2719065,{"date":2856,"open":2693,"high":2857,"low":2383,"close":2858,"change":2192,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-08",176,153.8,126.84,12097065,{"date":2862,"open":2863,"high":2864,"low":220,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-07",34.6,68.2,67.8,55.6,455.74,15536080,{"date":2870,"open":2871,"high":768,"low":2872,"close":2871,"change":2873,"percent_change":138,"volume":2874,"transactions":9,"vwap":2871},"2025-05-06",12.2,11.6,0.08,9830,{"date":2876,"open":1242,"high":796,"low":633,"close":801,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":801},"2025-05-05",-0.38,-3.04,7170,{"date":2881,"open":2882,"high":2883,"low":747,"close":802,"change":190,"percent_change":2884,"volume":2885,"transactions":9,"vwap":802},"2025-05-02",12.4,12.84,5.93,19485,{"date":2887,"open":747,"high":2590,"low":2888,"close":633,"change":2889,"percent_change":202,"volume":2890,"transactions":9,"vwap":633},"2025-05-01",11.44,0.04,9450,{"date":2892,"open":1252,"high":613,"low":2893,"close":2894,"change":2895,"percent_change":597,"volume":2896,"transactions":9,"vwap":2894},"2025-04-30",11.2,11.76,0.16,4290,{"date":2898,"open":2899,"high":633,"low":2899,"close":2872,"change":946,"percent_change":511,"volume":2900,"transactions":9,"vwap":2872},"2025-04-29",11.3,4655,{"date":2902,"open":613,"high":613,"low":2903,"close":2904,"change":697,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-04-28",11.02,11.38,-5.01,7570,{"date":2908,"open":2909,"high":613,"low":2910,"close":613,"change":277,"percent_change":2911,"volume":2912,"transactions":9,"vwap":613},"2025-04-25",11.64,11.42,2.04,5920,{"date":2914,"open":2915,"high":663,"low":2893,"close":621,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":621},"2025-04-24",11.36,0.64,5.77,12245,{"date":2920,"open":2893,"high":633,"low":2921,"close":1394,"change":737,"percent_change":2922,"volume":2923,"transactions":9,"vwap":1394},"2025-04-23",10.62,4.52,7485,{"date":182,"open":2925,"high":676,"low":2925,"close":2921,"change":847,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2921},10.34,2.71,8080]