[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBNX":3,"homepage-market-summary":30,"stock-historical-BBNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBNX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Beta Bionics, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Beta Bionics Inc is a commercial-stage medical device company engaged in the design, development, and commercialization of solutions to improve the health and quality of life of insulin-requiring people with diabetes (PWD) by utilizing adaptive closed-loop algorithms to simplify and improve the treatment of their disease. The company's product includes the iLet Bionic Pancreas (iLet). The company operates as a single segment, focused on the development, manufacture, and sale of the iLet.","423","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},18.96,18.87,19.26,18.27,0.09,0.48,514771.167681,10270,18.8519,32.71,8.8,1082869.138478275,42.5,421,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},948697,346274453.758047,82.48,"2025-04-22",[181,182,192,203,214,225,236,246,257,268,279,290,301,311,322,332,343,353,364,374,384,395,406,417,427,438,447,456,464,475,484,494,504,514,523,534,545,554,565,576,587,597,608,618,627,637,648,659,669,680,689,700,711,720,731,739,747,753,758,766,774,781,790,798,805,811,819,826,833,840,847,856,864,872,879,888,895,903,912,920,926,933,941,947,954,961,966,974,982,991,999,1008,1017,1025,1033,1041,1047,1055,1063,1071,1079,1085,1093,1100,1107,1116,1123,1129,1137,1144,1153,1158,1167,1174,1179,1188,1194,1202,1209,1214,1219,1226,1231,1238,1246,1251,1256,1263,1269,1276,1283,1290,1297,1304,1313,1321,1328,1335,1340,1348,1352,1357,1363,1369,1375,1382,1387,1395,1401,1407,1415,1420,1425,1432,1440,1447,1452,1458,1465,1472,1478,1484,1490,1496,1504,1511,1518,1524,1530,1535,1543,1550,1556,1563,1571,1578,1583,1591,1597,1605,1613,1620,1627,1633,1642,1649,1657,1665,1673,1681,1690,1698,1707,1715,1721,1726,1735,1743,1751,1759,1765,1771,1780,1789,1795,1803,1810,1817,1826,1833,1840,1848,1856,1864,1869,1874,1880,1886,1895,1902,1908,1917,1926,1934,1943,1949,1958,1966,1973,1979,1986,1993,1997,2004,2012,2020,2028,2035,2041,2047,2055,2063,2070,2078,2085,2094,2101,2108,2114,2119,2128,2134,2142,2151,2158,2165,2174,2180,2187,2194,2201,2206,2213,2220,2229,2235,2241,2249,2254,2261,2269,2274,2282,2289,2295,2301,2308,2315,2321,2329,2334,2338,2346,2351,2359,2366,2373,2377,2384,2389,2396,2404,2410,2414,2419,2424,2427,2433,2441,2445,2450,2455,2460,2465,2470,2477,2482,2489,2495,2499,2505,2510,2517,2522,2526,2531,2538,2544,2549,2554,2561,2568,2574,2582,2589,2596,2602,2608,2614,2621,2625,2631,2636,2641,2647,2654,2662,2670,2677,2684,2690,2695,2701,2708,2715,2722,2728,2736,2741,2747,2755,2759,2766,2773,2779,2785,2790,2795,2801,2808,2815,2820,2825,2831,2837],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.35,19.44,18.39,-0.11,-0.58,1138106.92298,16235,18.9285,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",19.22,19.52,18.45,18.98,-0.43,-2.22,1456387.964839,16575,19.0365,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.61,20.725,19.28,19.41,-1.11,-5.41,842606.009964,14364,19.5589,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.5,21.695,19.93,20.52,-0.99,-4.6,1760466.557697,15987,20.5323,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",21.74,21.98,21.25,21.51,-0.25,-1.15,926012.340941,14412,21.5826,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":198,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",22.31,22.62,21.44,21.76,-1.94,906850.624864,14185,21.8547,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23,23.4804,21.88,22.19,-0.62,-2.72,1396330.86417,19522,22.6045,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.18,23.56,22.1,22.81,0.77,3.49,999585.809309,14769,22.8974,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",22.11,22.48,21.78,22.04,0.15,0.69,783296.109882,11331,22.0502,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.3,22.1558,21.1,21.89,0.46,2.15,1529028.898212,12523,21.8265,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",22.46,22.66,20.39,21.43,-0.75,-3.38,3090888.568703,30845,21.4475,{"date":302,"open":303,"high":304,"low":305,"close":259,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",18.61,22.22,18.4,2.95,15.34,7717653.964192,56532,21.1244,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",16.73,19.55,16.37,19.23,2.5,14.94,1634485.39021,22762,18.5801,{"date":323,"open":324,"high":325,"low":326,"close":313,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",15.52,17.6,15.51,0.16,0.97,1805499.869418,21296,16.6665,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",16.585,16.71,15.845,16.57,-0.02,-0.12,726146.570245,11340,16.2937,{"date":344,"open":325,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",17.9517,16.4962,16.59,-0.83,-4.76,957711.186541,15291,16.9396,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",19.14,19.54,17.258,17.42,-1.91,-9.88,848749.887937,12446,18.0585,{"date":365,"open":366,"high":195,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",19.18,18.75,19.33,-0.09,-0.46,900833.775041,11232,19.1969,{"date":375,"open":314,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",19.97,19,19.42,-0.5,-2.51,1407468.466723,19016,19.3847,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",19.9,20.19,19.03,19.92,0.505,2.6,1403535.444647,16348,19.7828,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",18.99,19.57,18.905,19.415,0.345,1.81,645035.106302,12416,19.2667,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",19.75,20.23,18.93,19.07,-0.88,-4.41,564366.513305,9454,19.3569,{"date":418,"open":378,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",20,19.02,19.95,0.23,1.17,434872.746668,9435,19.7384,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",19.47,20.07,19.25,19.72,0.18,0.92,992746.9597,10160,19.6988,{"date":439,"open":194,"high":440,"low":441,"close":356,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",19.64,19.12,0.2,1.03,518916.407885,7222,19.5052,{"date":448,"open":449,"high":185,"low":450,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",19.16,19.01,19.34,0,529896.473068,6729,19.3095,{"date":457,"open":389,"high":419,"low":458,"close":451,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",18.615,-0.39,-1.98,710957.474091,12278,19.1959,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",18.97,19.85,18.4701,19.73,0.68,3.57,864533.849938,9629,19.6117,{"date":476,"open":477,"high":356,"low":478,"close":479,"change":198,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",19.5,18.54,19.05,-2.21,496596.546967,8989,19.0973,{"date":485,"open":419,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",20.735,18.48,19.48,-0.53,-2.65,1933842.177293,23262,19.6403,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",19.3,20.38,20.01,0.99,5.21,1947592.244364,16347,19.8538,{"date":505,"open":506,"high":507,"low":508,"close":420,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",17.56,19.08,17.5,1.46,8.31,1975534.341167,19557,18.5857,{"date":515,"open":516,"high":517,"low":518,"close":506,"change":112,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",17.31,17.67,16.99,-0.06,1267328.323869,11876,17.5041,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",18.12,18.15,17.49,17.57,-0.51,-2.82,935627.327774,9503,17.8272,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",17.33,18.325,17.04,18.08,0.75,4.33,1502032.684403,14785,18.0008,{"date":546,"open":547,"high":547,"low":548,"close":536,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",17.52,16.76,-0.29,-1.65,637842.955945,9388,17.215,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",16.55,17.64,16.15,17.62,1.22,7.44,613536.491227,11263,17.0862,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",15.66,16.86,15.641,16.4,0.5,3.14,1316044.454694,15396,16.3594,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",14.18,16.575,14.067,15.9,1.79,12.69,1274147.897635,15941,15.7425,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":442,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",13.72,14.23,13.615,14.11,1.44,590141.650598,11725,13.997,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",14.59,14.68,13.698,13.91,-0.66,-4.53,896872.32331,13459,14.0008,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":560,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",13.35,14.58,13.33,14.57,9.14,3278468.730961,18821,14.1875,{"date":619,"open":620,"high":602,"low":621,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",12.83,12.73,0.52,4.05,2819022.203401,27343,13.4791,{"date":628,"open":629,"high":630,"low":631,"close":620,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",13.99,14.283,12.79,-1.44,-10.09,2004312.153644,27223,13.2603,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",15.97,16.44,13.55,14.27,-0.9,-5.93,3194137.372956,29489,14.3283,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",15.65,15.96,14.96,15.17,-0.63,-3.99,1646702.827152,23373,15.2212,{"date":660,"open":661,"high":315,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",16.29,15.59,15.8,-0.19,-1.19,660054.317282,13282,15.8216,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",16.3,16.32,15.495,15.99,0.14,0.88,845587.557813,11827,15.8839,{"date":681,"open":315,"high":315,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",15.73,15.85,-0.28,-1.74,558294.197317,10821,16.0301,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",15.752,16.58,15.53,16.13,-0.18,-1.1,1329007.737517,22227,15.8903,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",17.44,17.8144,16.28,16.31,-1.31,-7.43,1386635.846946,20022,16.5979,{"date":712,"open":506,"high":713,"low":714,"close":559,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",18.2,17.11,-0.2,-1.12,1095304.302711,17176,17.5453,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",17.15,18.129,16.79,17.82,0.53,3.07,711845.165948,11771,17.6533,{"date":732,"open":733,"high":528,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",16.51,15.79,17.29,0.39,2.31,1233800,{"date":740,"open":741,"high":559,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",16.861,16.68,16.9,0.04,0.24,687800,{"date":748,"open":749,"high":750,"low":751,"close":568,"change":452,"percent_change":452,"volume":752,"transactions":9,"vwap":568},"2026-07-15",16.89,17.87,16.36,1746700,{"date":754,"open":722,"high":755,"low":756,"close":568,"change":369,"percent_change":489,"volume":757,"transactions":9,"vwap":568},"2026-07-14",17.63,16.19,1476000,{"date":759,"open":760,"high":547,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",17.1,16.43,16.95,-0.08,-0.47,1015500,{"date":767,"open":733,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",17.09,15.92,17.030001,0.6,3.65,1060500,{"date":775,"open":776,"high":777,"low":778,"close":761,"change":122,"percent_change":779,"volume":780,"transactions":9,"vwap":761},"2026-07-09",16.09,16.49,15.86,1.55,428900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",16.63,16.91,15.68,16.18,-0.82,-4.82,999500,{"date":791,"open":792,"high":528,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",16.82,16.668,17,0.28,1.67,787200,{"date":799,"open":800,"high":794,"low":777,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",16.56,16.72,-0.04,-0.24,694600,{"date":806,"open":335,"high":807,"low":808,"close":548,"change":107,"percent_change":809,"volume":810,"transactions":9,"vwap":548},"2026-07-02",17.059999,16.175,0.36,606900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":443,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",15.91,16.84,15.88,16.7,6.57,787300,{"date":820,"open":821,"high":821,"low":326,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",16.97,15.67,-1.33,-7.82,931700,{"date":827,"open":828,"high":829,"low":830,"close":794,"change":433,"percent_change":831,"volume":832,"transactions":9,"vwap":794},"2026-06-29",16.83,17.18,16.69,1.07,715600,{"date":834,"open":835,"high":714,"low":836,"close":792,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":792},"2026-06-26",15.82,15.64,0.91,5.72,2041700,{"date":841,"open":842,"high":783,"low":843,"close":813,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":813},"2026-06-25",14.705,14.62,1.18,8.01,1093100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",13.88,15.04,13.845,14.73,1.06,7.75,1481300,{"date":857,"open":858,"high":859,"low":860,"close":858,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":858},"2026-06-23",13.67,13.94,13.5,-0.03,-0.22,864200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":695,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",13.85,14.26,13.02,13.7,-1.3,952100,{"date":873,"open":874,"high":875,"low":876,"close":849,"change":275,"percent_change":877,"volume":878,"transactions":9,"vwap":849},"2026-06-18",13.59,13.945,13.205,5.23,1244500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",14.01,14.24,13.17,13.19,-0.76,-5.45,1230900,{"date":889,"open":881,"high":890,"low":891,"close":892,"change":198,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-16",14.6,13.242,13.95,-2.99,1124300,{"date":896,"open":897,"high":898,"low":875,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",14.88,15,14.38,-0.15,-1.03,941700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",14.44,14.865,14.21,14.53,-0.16,-1.09,1328600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":328,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",13.61,14.86,13.32,14.69,7.07,1515300,{"date":921,"open":922,"high":890,"low":589,"close":589,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":589},"2026-06-10",14.37,-0.67,-4.66,712600,{"date":927,"open":928,"high":897,"low":929,"close":930,"change":622,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",14,13.82,14.39,3.75,885400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":338,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",13.89,14.4,13.735,13.87,-0.14,1263500,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":452,"percent_change":452,"volume":946,"transactions":9,"vwap":935},"2026-06-05",13.78,14.257,13.71,1006900,{"date":948,"open":949,"high":950,"low":951,"close":935,"change":593,"percent_change":952,"volume":953,"transactions":9,"vwap":935},"2026-06-04",12.31,14.33,12.26,11.57,1323800,{"date":955,"open":583,"high":956,"low":949,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",12.95,12.45,-0.34,-2.66,1045900,{"date":962,"open":963,"high":956,"low":964,"close":631,"change":112,"percent_change":763,"volume":965,"transactions":9,"vwap":631},"2026-06-02",12.54,12.29,900400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":470,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",12,12.96,11.77,12.8,5.61,706700,{"date":975,"open":976,"high":949,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",12.17,11.74,12.12,0.02,0.17,430300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",11.5,12.14,11.37,12.1,0.47,4.04,580200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":369,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",11.81,12.2,11.44,11.63,-0.77,572800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",11.66,11.99,11.26,11.72,-0.1,-0.85,796000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",11.21,12.42,11.01,11.82,1.21,11.4,1128200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":571,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",9.95,10.685,9.7,10.61,4.95,841500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":275,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",9.4,10.25,9.36,10.11,7.32,660100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":979,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-19",9.38,9.52,9.15,9.42,0.21,584100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1027,"change":519,"percent_change":654,"volume":1046,"transactions":9,"vwap":1027},"2026-05-18",9.25,9.71,9.03,964700,{"date":1048,"open":1045,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",9.47,9.01,9.46,0.26,2.83,906300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":198,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",9.55,9.73,9.18,9.2,-4.47,611300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":664,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",9.64,9.74,9.385,9.63,-1.93,757500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":861,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",9.78,9.84,9.5,9.82,-0.3,496500,{"date":1080,"open":1081,"high":1019,"low":1075,"close":1082,"change":442,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",9.62,9.85,2.07,701400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1006,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",10.5,10.515,9.6,9.65,-8.1,755400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1087,"change":1098,"percent_change":603,"volume":1099,"transactions":9,"vwap":1087},"2026-05-07",10.57,10.97,10.44,-0.07,459600,{"date":1101,"open":1102,"high":1103,"low":1019,"close":1095,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1095},"2026-05-06",10.14,10.59,0.56,5.59,1038400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",10.24,10.31,9.89,10.01,-0.21,-2.05,319600,{"date":1117,"open":1118,"high":1097,"low":1119,"close":1120,"change":1098,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-04",10.12,10.101,10.22,-0.68,443400,{"date":1124,"open":1109,"high":1125,"low":1126,"close":1127,"change":20,"percent_change":676,"volume":1128,"transactions":9,"vwap":1127},"2026-05-01",10.54,10.16,10.29,466700,{"date":1130,"open":1112,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",10.225,9.87,10.2,0.3,3.03,680700,{"date":1138,"open":1132,"high":1139,"low":1140,"close":1141,"change":695,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-29",10.05,9.59,9.9,-1.79,1026000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",10.65,10.88,9.945,10.08,-0.57,-5.35,1097700,{"date":1154,"open":1012,"high":1015,"low":1155,"close":1146,"change":1156,"percent_change":924,"volume":1157,"transactions":9,"vwap":1146},"2026-04-27",10.6,-0.52,605900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",11.35,11.595,10.82,11.17,-0.26,-2.27,799900,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":997,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",12.22,11.15,11.43,-6.31,1279100,{"date":1175,"open":969,"high":1176,"low":1177,"close":994,"change":1098,"percent_change":1150,"volume":1178,"transactions":9,"vwap":994},"2026-04-22",12.99,10.89,2314000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",13.03,13.09,11.84,12.27,-0.64,-4.96,991800,{"date":1189,"open":1190,"high":610,"low":631,"close":1191,"change":1098,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",13.1,12.91,-0.54,1359000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":817,"volume":1201,"transactions":9,"vwap":1199},"2026-04-17",12.5,13.13,12.28,12.98,0.8,1583700,{"date":1203,"open":868,"high":916,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-16",11.985,12.18,-0.84,-6.45,1601500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":868,"change":1014,"percent_change":1028,"volume":1213,"transactions":9,"vwap":868},"2026-04-15",11.51,13.27,2237900,{"date":1215,"open":1087,"high":1216,"low":1087,"close":993,"change":844,"percent_change":1217,"volume":1218,"transactions":9,"vwap":993},"2026-04-14",11.85,11.1,1204100,{"date":1220,"open":1221,"high":1146,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-13",8.88,10.63,1.77,19.98,1208900,{"date":1227,"open":1068,"high":1044,"low":26,"close":1228,"change":997,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",8.86,-8,2007500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1068,"change":909,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1068},"2026-04-09",9.67,10.03,9.53,-1.63,830700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":107,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-08",10.1,10.3,9.465,9.79,0.62,983600,{"date":1247,"open":1248,"high":1118,"low":1249,"close":1058,"change":862,"percent_change":480,"volume":1250,"transactions":9,"vwap":1058},"2026-04-07",9.93,9.57,632200,{"date":1252,"open":1248,"high":1253,"low":1254,"close":1019,"change":979,"percent_change":442,"volume":1255,"transactions":9,"vwap":1019},"2026-04-06",10.09,9.8,478900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1248,"change":763,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1248},"2026-04-02",9.81,10.28,9.69,-0.8,612100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1112,"change":112,"percent_change":1005,"volume":1268,"transactions":9,"vwap":1112},"2026-04-01",10.13,10.49,9.955,798700,{"date":1270,"open":1248,"high":1271,"low":1272,"close":1273,"change":327,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-31",10.4,9.37,10.02,1.62,2039000,{"date":1277,"open":1278,"high":1279,"low":1021,"close":1280,"change":643,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",10.76,10.917,9.86,-8.36,1628900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1278,"change":885,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1278},"2026-03-27",11.28,11.445,10.73,-6.6,812700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1039,"percent_change":1296,"volume":1106,"transactions":9,"vwap":1295},"2026-03-26",11.29,11.69,11.22,11.52,1.86,{"date":1298,"open":1171,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1244,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",11.92,11.16,11.31,0.07,723800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",11,11.42,10.85,11.24,0.22,2,580000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":142,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",10.81,11.62,10.77,11.02,2.99,759200,{"date":1322,"open":1323,"high":1324,"low":1087,"close":1325,"change":1005,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-20",10.68,10.93,10.7,-0.93,1714200,{"date":1329,"open":1087,"high":1330,"low":1331,"close":1332,"change":980,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-19",11.03,10.43,10.8,1.6,1198400,{"date":1336,"open":1087,"high":1337,"low":1338,"close":1222,"change":112,"percent_change":369,"volume":1339,"transactions":9,"vwap":1222},"2026-03-18",10.92,10.39,1683700,{"date":1341,"open":1342,"high":1343,"low":1103,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",10.87,11.18,10.64,-0.23,-2.12,914600,{"date":1349,"open":1338,"high":1306,"low":1338,"close":1342,"change":21,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1342},"2026-03-16",4.62,911500,{"date":1353,"open":1133,"high":1354,"low":1133,"close":1338,"change":795,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1338},"2026-03-13",10.62,2.77,894100,{"date":1358,"open":1125,"high":1359,"low":1360,"close":1030,"change":885,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1030},"2026-03-12",10.56,9.91,-6.99,624200,{"date":1364,"open":1147,"high":1365,"low":1366,"close":1342,"change":1005,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1342},"2026-03-11",11.27,10.52,-0.91,675200,{"date":1370,"open":1371,"high":1003,"low":1372,"close":1096,"change":1373,"percent_change":434,"volume":1374,"transactions":9,"vwap":1096},"2026-03-10",10.9,10.554,0.1,870700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1342,"change":1052,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1342},"2026-03-09",10.395,10.91,10.055,2.45,1606200,{"date":1383,"open":1337,"high":1384,"low":1097,"close":1022,"change":379,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1022},"2026-03-06",11.09,-4.5,906900,{"date":1388,"open":1389,"high":1390,"low":1366,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",11.2,11.305,11.11,-0.27,-2.37,1880200,{"date":1396,"open":952,"high":1397,"low":1160,"close":1398,"change":664,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-04",11.86,11.38,-1.64,837900,{"date":1402,"open":1403,"high":1011,"low":984,"close":952,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":952},"2026-03-03",12.21,-0.95,-7.59,1609000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":187,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",12.39,12.67,12.06,12.52,-0.87,1318500,{"date":1416,"open":620,"high":1199,"low":1409,"close":1417,"change":459,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",12.63,-3,684600,{"date":1421,"open":956,"high":1422,"low":621,"close":868,"change":1423,"percent_change":102,"volume":1424,"transactions":9,"vwap":868},"2026-02-26",13.147,0.13,1049800,{"date":1426,"open":884,"high":1427,"low":1428,"close":1429,"change":379,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-25",13.395,12.62,12.89,-3.73,1247800,{"date":1433,"open":641,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-24",14.13,12.9,13.39,-0.37,-2.69,998900,{"date":1441,"open":1442,"high":928,"low":1443,"close":1444,"change":107,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",13.56,13.53,13.76,0.44,607500,{"date":1448,"open":869,"high":1449,"low":1450,"close":869,"change":745,"percent_change":1451,"volume":765,"transactions":9,"vwap":869},"2026-02-20",14.03,13.05,1.78,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":900,"percent_change":696,"volume":1457,"transactions":9,"vwap":1456},"2026-02-19",13.81,12.77,13.46,886100,{"date":1459,"open":1429,"high":1460,"low":1461,"close":914,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":914},"2026-02-18",14.05,11.33,-0.36,-2.58,4793300,{"date":1466,"open":1467,"high":899,"low":1468,"close":1469,"change":1470,"percent_change":1310,"volume":1471,"transactions":9,"vwap":1469},"2026-02-17",13.9,13.45,13.97,0.03,1477800,{"date":1473,"open":1474,"high":936,"low":1475,"close":859,"change":736,"percent_change":1476,"volume":1477,"transactions":9,"vwap":859},"2026-02-13",13.52,13.25,2.88,732300,{"date":1479,"open":1480,"high":1481,"low":1443,"close":641,"change":1150,"percent_change":1482,"volume":1483,"transactions":9,"vwap":641},"2026-02-12",14.42,14.745,-4.04,544000,{"date":1485,"open":1486,"high":1487,"low":1467,"close":1488,"change":603,"percent_change":1061,"volume":1489,"transactions":9,"vwap":1488},"2026-02-11",14.74,14.795,14.12,1319800,{"date":1491,"open":907,"high":693,"low":1492,"close":1493,"change":837,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-10",14.125,14.78,6.56,1091200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":938,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":938},"2026-02-09",13.69,14.04,12.71,0.79,6.04,1096700,{"date":1505,"open":1506,"high":1507,"low":1435,"close":1508,"change":909,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-06",13.47,13.66,13.08,-1.21,1293200,{"date":1512,"open":1513,"high":1514,"low":883,"close":1515,"change":1006,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",14.09,14.665,13.24,-6.03,875200,{"date":1519,"open":1520,"high":1521,"low":945,"close":1513,"change":1437,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1513},"2026-02-04",14.46,14.95,-2.56,1464600,{"date":1525,"open":859,"high":1526,"low":945,"close":1520,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2026-02-03",14.505,0.76,5.55,1123700,{"date":1531,"open":945,"high":590,"low":1532,"close":869,"change":1533,"percent_change":1534,"volume":1218,"transactions":9,"vwap":869},"2026-02-02",13.4,-0.13,-0.94,{"date":1536,"open":852,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-30",15.03,13.77,13.83,-0.96,-6.49,1399500,{"date":1544,"open":1545,"high":898,"low":1546,"close":1547,"change":1548,"percent_change":1302,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",14.89,14.51,14.79,0.01,617100,{"date":1551,"open":1552,"high":1553,"low":908,"close":1493,"change":900,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1493},"2026-01-28",14.98,15.24,-1,749300,{"date":1557,"open":1558,"high":1559,"low":1520,"close":1560,"change":489,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",15.325,15.375,14.93,-3.43,1093700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":379,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-26",15.87,16.5,15.45,15.46,-3.13,599800,{"date":1572,"open":95,"high":1573,"low":1574,"close":651,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":651},"2026-01-23",16.61,15.83,-0.545,-3.3,646800,{"date":1579,"open":783,"high":325,"low":756,"close":1580,"change":1581,"percent_change":1039,"volume":1582,"transactions":9,"vwap":1580},"2026-01-22",16.505,0.035,934700,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-21",18.43,16.295,16.47,-1.96,-10.63,1749900,{"date":1592,"open":1593,"high":1594,"low":325,"close":1585,"change":1098,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2026-01-20",17.94,19.030001,-0.38,1287400,{"date":1598,"open":1599,"high":303,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-16",17.71,17.386,18.5,0.71,3.99,1397000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1200,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-15",16.62,17.86,16.24,17.79,4.71,1791600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":518,"change":684,"percent_change":1618,"volume":1619,"transactions":9,"vwap":518},"2026-01-14",17.27,17.275,16.030001,-1.62,1453500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":1595,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2026-01-13",17.51,17.65,16.014999,-2.15,2208100,{"date":1628,"open":498,"high":1629,"low":358,"close":1623,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1623},"2026-01-12",20.305,-2.49,-12.36,2929700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-09",22.75,23.92,20.02,20.14,-11.85,-37.04,8291100,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":571,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-08",30.43,32.58,31.99,1.59,750600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":20,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-07",31.4,32.53,31.2,31.49,0.29,639600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1651,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1651},"2026-01-06",29.44,31.42,29.13,1.83,6.19,851500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":142,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-05",29.25,29.89,28.36,29.57,1.09,473600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1667,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1667},"2026-01-02",30.7,31.09,28.91,-1.22,-4,781500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-31",31.97,32.21,30.44,30.47,-1.5,-4.69,924800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1683,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1683},"2025-12-30",31.37,32.029999,30.855,0.7,2.24,526800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-29",31.53,31.57,30.795,31.27,-0.59,-1.85,349400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":263,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",31.08,31.89,30.32,31.86,2.48,607400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1676,"change":1164,"percent_change":348,"volume":1720,"transactions":9,"vwap":1676},"2025-12-24",31.35,31.78,30.81,643600,{"date":1722,"open":1653,"high":1723,"low":1685,"close":1717,"change":958,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1717},"2025-12-23",32.044998,-1.07,588400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-22",29.17,32.255,28.585,31.69,2.44,8.34,2358500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1667,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1667},"2025-12-19",28.97,30.065001,28.65,0.19,0.65,1513300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1533,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-18",30.049999,30.64,28.83,29.059999,-0.45,2216700,{"date":1752,"open":1753,"high":1754,"low":1748,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",29.63,30.059999,29.19,-0.44,-1.48,1545600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1753,"change":369,"percent_change":1077,"volume":1764,"transactions":9,"vwap":1753},"2025-12-16",29.41,29.78,27.86,668200,{"date":1766,"open":1767,"high":1745,"low":1768,"close":1769,"change":802,"percent_change":1533,"volume":1770,"transactions":9,"vwap":1769},"2025-12-15",29.79,28.85,29.72,1199000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-12",29.46,30.5,28.84,29.76,0.45,1.54,776300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-11",29.18,29.665,28.76,29.31,0.12,0.41,617300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1755,"change":433,"percent_change":1244,"volume":1794,"transactions":9,"vwap":1755},"2025-12-10",29.09,29.67,28.01,888700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1695,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-09",28.31,29.69,28,29.01,2.47,721800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1797,"change":1724,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1797},"2025-12-08",29.7,30.49,28.09,-3.64,954400,{"date":1811,"open":1812,"high":1813,"low":1784,"close":1814,"change":252,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-05",30.45,30.925,29.38,-2.07,929100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-04",30.030001,31.51,29.56,30,-0.4,-1.32,2652100,{"date":1827,"open":1669,"high":1828,"low":1669,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-03",30.99,30.4,1.96,6.89,686800,{"date":1834,"open":1835,"high":1754,"low":1836,"close":1837,"change":910,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-02",29.65,27.87,28.44,-3.69,597200,{"date":1841,"open":1842,"high":1702,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-01",29.91,28.25,29.53,-1.81,-5.78,420000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":21,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",31.18,31.65,30.54,31.34,1.56,220800,{"date":1857,"open":1858,"high":25,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-26",32,30.84,30.86,-0.65,-2.06,442800,{"date":1865,"open":1866,"high":1858,"low":1806,"close":1820,"change":1867,"percent_change":152,"volume":1868,"transactions":9,"vwap":1820},"2025-11-25",31.059999,0.11,421200,{"date":1870,"open":1871,"high":1872,"low":1711,"close":1651,"change":338,"percent_change":519,"volume":1873,"transactions":9,"vwap":1651},"2025-11-24",31.5,32.41,672300,{"date":1875,"open":1876,"high":1877,"low":1793,"close":1660,"change":1878,"percent_change":1222,"volume":1879,"transactions":9,"vwap":1660},"2025-11-21",28.23,32.11,3.02,673200,{"date":1881,"open":1797,"high":1882,"low":1883,"close":1884,"change":470,"percent_change":1380,"volume":1885,"transactions":9,"vwap":1884},"2025-11-20",30.41,27.94,28.4,514900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-19",27.26,28.3,26.81,27.72,0.61,2.25,346000,{"date":1896,"open":1897,"high":1799,"low":1898,"close":1899,"change":1900,"percent_change":695,"volume":1901,"transactions":9,"vwap":1899},"2025-11-18",27.059999,26.31,27.11,-0.05,308600,{"date":1903,"open":1904,"high":1891,"low":1905,"close":1906,"change":338,"percent_change":1098,"volume":1907,"transactions":9,"vwap":1906},"2025-11-17",27.01,26.22,27.16,288000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-14",26.23,27.54,26.13,27.18,0.94,3.58,316700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-13",28.37,29.22,26.19,26.24,-1.92,-6.82,556900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":603,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-12",28.62,29,28.1,28.16,-2.29,366600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-11",27.49,29.585,26.66,28.82,1.33,4.84,681600,{"date":1944,"open":1890,"high":1945,"low":1946,"close":1936,"change":60,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2025-11-10",27.55,26.32,4.52,660700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-07",25.07,26.47,24.93,26.3,1.26,5.03,619600,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-06",26.63,24.33,25.040001,-1.47,-5.55,692400,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":870,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-05",27.9,25.95,26.51,-4.67,780900,{"date":1974,"open":1975,"high":1793,"low":1970,"close":1976,"change":1977,"percent_change":147,"volume":1978,"transactions":9,"vwap":1976},"2025-11-04",27.5,27.81,0.105,549000,{"date":1980,"open":1906,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1451,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",28.41,26,27.705,0.485,612500,{"date":1987,"open":1988,"high":1976,"low":1989,"close":1990,"change":1445,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",26.78,26.165,27.22,1.64,571000,{"date":1994,"open":1995,"high":1784,"low":1982,"close":1988,"change":112,"percent_change":802,"volume":1996,"transactions":9,"vwap":1988},"2025-10-30",26.34,1095400,{"date":1998,"open":1930,"high":1686,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-29",26.57,26.79,2.51,10.34,2944700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":726,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-28",23.8,24.87,23.455,24.28,2.23,1105000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-27",21.02,24.01,23.75,2.8,13.37,783700,{"date":2021,"open":419,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-24",21.2,19.463,20.95,0.935,4.67,904200,{"date":2029,"open":2030,"high":227,"low":314,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-23",21.22,20.014999,-1.205,-5.68,612300,{"date":2036,"open":2014,"high":2037,"low":2038,"close":2030,"change":745,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2030},"2025-10-22",22.54,20.76,1.14,769200,{"date":2042,"open":2038,"high":2043,"low":419,"close":2044,"change":159,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-21",21.325,20.98,3.66,743500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1310,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-20",20.15,20.42,19.79,20.24,1.1,503200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1637,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1637},"2025-10-17",20.32,20.845,19.89,-0.61,-2.96,450000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":379,"percent_change":1393,"volume":2069,"transactions":9,"vwap":2068},"2025-10-16",21.31,21.65,20.27,20.63,374400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1509,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-15",22.49,22.5,21.030001,21.13,-5.42,553500,{"date":2079,"open":2080,"high":2073,"low":2081,"close":2082,"change":1740,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-14",22,21.09,22.34,0.86,299200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-13",21.059999,22.42,20.8,22.15,1.12,5.33,447900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2074,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2074},"2025-10-10",22.79,20.96,-1.2,-5.4,416100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1373,"percent_change":1777,"volume":2107,"transactions":9,"vwap":2106},"2025-10-09",22.4,23.41,21.97,22.23,525800,{"date":2109,"open":2080,"high":2110,"low":2111,"close":2112,"change":338,"percent_change":369,"volume":2113,"transactions":9,"vwap":2112},"2025-10-08",22.69,21.66,22.13,451000,{"date":2115,"open":2066,"high":2116,"low":2117,"close":2090,"change":442,"percent_change":837,"volume":2118,"transactions":9,"vwap":2090},"2025-10-07",22.705,21.56,278700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-06",22.26,22.36,21.9,21.95,-0.31,-1.39,306300,{"date":2129,"open":2089,"high":2130,"low":2131,"close":2121,"change":1223,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-10-03",23.08,20.655,8.64,568500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":795,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-02",20.31,20.765,20.049999,20.49,1.39,581300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-01",21,21.08,19.065001,20.21,0.34,1.71,868200,{"date":2152,"open":467,"high":2153,"low":488,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-30",20.065001,19.87,0.015,0.08,523700,{"date":2159,"open":429,"high":409,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-29",19.13,19.855,0.325,1.66,626500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-26",22.01,22.094999,18.92,19.53,-2.6,-11.75,1604600,{"date":2175,"open":2176,"high":2176,"low":2167,"close":2112,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2112},"2025-09-25",22.72,-0.6,-2.64,782200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":939,"percent_change":2060,"volume":2186,"transactions":9,"vwap":2185},"2025-09-24",22.92,23.71,22.02,22.73,421400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":861,"percent_change":1533,"volume":2193,"transactions":9,"vwap":2192},"2025-09-23",22.84,23.62,22.6,22.87,980700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1445,"percent_change":1830,"volume":2200,"transactions":9,"vwap":2199},"2025-09-22",22.68,23.345,21.965,22.9,1098500,{"date":2202,"open":2203,"high":2204,"low":261,"close":292,"change":1704,"percent_change":1522,"volume":2205,"transactions":9,"vwap":292},"2025-09-19",23.15,23.612,6333200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":519,"percent_change":1164,"volume":2212,"transactions":9,"vwap":2211},"2025-09-18",23.35,23.49,22.76,23.049999,884200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":695,"percent_change":997,"volume":2219,"transactions":9,"vwap":2218},"2025-09-17",23.12,23.93,22.91,23.11,835500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-16",25.17,25.325,23.24,23.29,-2.02,-7.98,968600,{"date":2230,"open":1938,"high":1938,"low":2231,"close":2232,"change":696,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-15",24.97,25.31,-4.17,921700,{"date":2236,"open":2222,"high":1938,"low":2237,"close":2238,"change":831,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",24.82,26.41,4.22,983000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":988,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-11",25.25,25.63,24.41,25.34,1.89,891400,{"date":2250,"open":2251,"high":2252,"low":2015,"close":2007,"change":1533,"percent_change":1156,"volume":2253,"transactions":9,"vwap":2007},"2025-09-10",24.75,25.3,885500,{"date":2255,"open":248,"high":2256,"low":2257,"close":66,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":66},"2025-09-09",25.144,22.08,1.87,8.08,1276000,{"date":2262,"open":2057,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-08",23.25,20.08,23.13,2.93,14.5,1373200,{"date":2270,"open":376,"high":2145,"low":2271,"close":2272,"change":1373,"percent_change":571,"volume":2273,"transactions":9,"vwap":2272},"2025-09-05",19.875,20.2,539200,{"date":2275,"open":398,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-04",20.11,19.43,20.1,0.42,2.13,271000,{"date":2283,"open":355,"high":2284,"low":2285,"close":2286,"change":137,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-03",19.74,18.9,19.68,3.47,560200,{"date":2290,"open":2291,"high":2160,"low":2292,"close":420,"change":433,"percent_change":2293,"volume":2294,"transactions":9,"vwap":420},"2025-09-02",18.6,18.52,0.96,461800,{"date":2296,"open":2297,"high":2298,"low":525,"close":2299,"change":1423,"percent_change":275,"volume":2300,"transactions":9,"vwap":2299},"2025-08-29",18.83,19.32,18.84,385100,{"date":2302,"open":420,"high":2303,"low":2304,"close":2305,"change":1164,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-28",19.21,18.56,18.71,-1.37,313400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":466,"change":2313,"percent_change":264,"volume":2314,"transactions":9,"vwap":466},"2025-08-27",18.18,19.155,18.025,0.64,490800,{"date":2316,"open":2317,"high":1601,"low":2317,"close":2318,"change":676,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-26",17.43,18.33,5.04,343900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":127,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-25",17.14,17.83,16.925,17.45,2.35,498600,{"date":2330,"open":794,"high":2318,"low":830,"close":2331,"change":327,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-22",17.049999,0.95,892000,{"date":2335,"open":72,"high":794,"low":2336,"close":749,"change":1647,"percent_change":1338,"volume":2337,"transactions":9,"vwap":749},"2025-08-21",15.21,753400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":188,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-20",15.81,16.21,14.75,15.3,-3.65,882100,{"date":2347,"open":794,"high":2348,"low":778,"close":815,"change":2349,"percent_change":1229,"volume":2350,"transactions":9,"vwap":815},"2025-08-19",17.2,-1.38,764600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1310,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-18",17.38,18,17.07,17.26,1.29,709200,{"date":2360,"open":335,"high":722,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-15",16.475,17.040001,0.33,1.97,586300,{"date":2367,"open":2368,"high":2369,"low":613,"close":335,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":335},"2025-08-14",15.13,16.92,1.61,10.66,551400,{"date":2374,"open":922,"high":1553,"low":1434,"close":2375,"change":676,"percent_change":1663,"volume":2376,"transactions":9,"vwap":2375},"2025-08-13",15.1,1092200,{"date":2378,"open":2379,"high":2380,"low":1499,"close":2381,"change":763,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-12",14.43,14.99,14.22,-0.56,540600,{"date":2385,"open":897,"high":2386,"low":1513,"close":2387,"change":1756,"percent_change":893,"volume":2388,"transactions":9,"vwap":2387},"2025-08-11",15.055,14.3,591600,{"date":2390,"open":2391,"high":822,"low":2392,"close":1486,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1486},"2025-08-08",15.15,14.48,-0.35,-2.32,488800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":187,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-07",15.41,15.625,14.77,15.09,-0.72,448400,{"date":2405,"open":581,"high":2406,"low":2342,"close":2407,"change":2060,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-06",16.065001,15.2,-3.86,822300,{"date":2411,"open":640,"high":640,"low":324,"close":2340,"change":2060,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2340},"2025-08-05",-3.71,562900,{"date":2415,"open":570,"high":2416,"low":694,"close":2417,"change":979,"percent_change":1786,"volume":2418,"transactions":9,"vwap":2417},"2025-08-04",16.67,16.42,495600,{"date":2420,"open":2421,"high":794,"low":2422,"close":570,"change":459,"percent_change":2394,"volume":2423,"transactions":9,"vwap":570},"2025-08-01",15.943,15.902,514700,{"date":2425,"open":2331,"high":508,"low":337,"close":724,"change":1470,"percent_change":433,"volume":2426,"transactions":9,"vwap":724},"2025-07-31",1131900,{"date":2428,"open":2375,"high":2355,"low":2429,"close":548,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":548},"2025-07-30",14.91,2.1,14.32,3047900,{"date":2434,"open":1538,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-29",14.82,13.75,14.66,0.67,4.79,797800,{"date":2442,"open":915,"high":2343,"low":929,"close":629,"change":1006,"percent_change":2443,"volume":2444,"transactions":9,"vwap":629},"2025-07-28",-5.73,546200,{"date":2446,"open":950,"high":2375,"low":928,"close":2447,"change":1787,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-25",14.84,2.84,355400,{"date":2451,"open":936,"high":2452,"low":1434,"close":2379,"change":958,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2379},"2025-07-24",14.85,-2.3,260700,{"date":2456,"open":2375,"high":2457,"low":843,"close":2400,"change":664,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2400},"2025-07-23",15.25,-1.27,414200,{"date":2461,"open":2379,"high":2462,"low":2463,"close":652,"change":137,"percent_change":1350,"volume":2464,"transactions":9,"vwap":652},"2025-07-22",15.06,13.965,362400,{"date":2466,"open":2467,"high":2431,"low":860,"close":2387,"change":1602,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2387},"2025-07-21",13.79,5.22,232300,{"date":2471,"open":1506,"high":2472,"low":2473,"close":874,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":874},"2025-07-18",14.268,13.275,0.425,3.23,337700,{"date":2478,"open":2479,"high":1456,"low":1196,"close":2480,"change":390,"percent_change":1603,"volume":2481,"transactions":9,"vwap":2480},"2025-07-17",12.57,13.165,329200,{"date":2483,"open":2484,"high":2485,"low":951,"close":2486,"change":1423,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-16",12.56,12.81,12.66,1.04,618800,{"date":2490,"open":1455,"high":2491,"low":957,"close":2492,"change":1077,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-15",13.06,12.53,-2.34,313000,{"date":2496,"open":1412,"high":1515,"low":2497,"close":620,"change":327,"percent_change":1955,"volume":2498,"transactions":9,"vwap":620},"2025-07-14",12.415,212000,{"date":2500,"open":869,"high":869,"low":2501,"close":1410,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1410},"2025-07-11",12.6,-0.89,-6.56,380500,{"date":2506,"open":2507,"high":1498,"low":2507,"close":1442,"change":795,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1442},"2025-07-10",13.11,2.11,170900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1098,"percent_change":1156,"volume":2516,"transactions":9,"vwap":2515},"2025-07-09",13.54,13.62,13.18,13.28,413800,{"date":2518,"open":2519,"high":2520,"low":2519,"close":610,"change":1900,"percent_change":1437,"volume":2521,"transactions":9,"vwap":610},"2025-07-08",13.16,13.813,260400,{"date":2523,"open":914,"high":2524,"low":1500,"close":1532,"change":339,"percent_change":2502,"volume":2525,"transactions":9,"vwap":1532},"2025-07-07",13.915,364600,{"date":2527,"open":2528,"high":2528,"low":2480,"close":1474,"change":252,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1474},"2025-07-03",14.35,-4.38,121300,{"date":2532,"open":1499,"high":2533,"low":2534,"close":2535,"change":442,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-02",14.19,13.405,14.14,1.43,776100,{"date":2539,"open":2540,"high":2541,"low":1212,"close":859,"change":252,"percent_change":2542,"volume":2543,"transactions":9,"vwap":859},"2025-07-01",14.15,14.465,-4.26,1212500,{"date":2545,"open":1553,"high":2546,"low":1546,"close":2547,"change":529,"percent_change":297,"volume":2548,"transactions":9,"vwap":2547},"2025-06-30",15.69,14.56,760300,{"date":2550,"open":1552,"high":2551,"low":936,"close":2552,"change":2156,"percent_change":726,"volume":2553,"transactions":9,"vwap":2552},"2025-06-27",15.345,15.07,1051700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2380,"change":1310,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2380},"2025-06-26",14.7,15.475,14.639,1.49,484400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2400,"change":1404,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2400},"2025-06-25",15.55,15.795,14.67,-6.04,582800,{"date":2569,"open":2570,"high":556,"low":2571,"close":2572,"change":763,"percent_change":529,"volume":2573,"transactions":9,"vwap":2572},"2025-06-24",15.78,15.61,15.72,407500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":663,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":663},"2025-06-23",18.31,18.35,15.76,-2.09,-11.68,372200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1867,"percent_change":1244,"volume":2588,"transactions":9,"vwap":2587},"2025-06-20",17.98,18.516,17.47,17.89,367300,{"date":2590,"open":2591,"high":507,"low":2592,"close":2593,"change":1749,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-18",18.34,17.77,17.78,-2.47,317200,{"date":2597,"open":408,"high":408,"low":2598,"close":2599,"change":1678,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-17",17.345,18.23,-6.27,451200,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":809,"percent_change":2247,"volume":2607,"transactions":9,"vwap":2606},"2025-06-16",19.83,19.11,19.45,329900,{"date":2609,"open":207,"high":2610,"low":2611,"close":2612,"change":1823,"percent_change":1114,"volume":2613,"transactions":9,"vwap":2612},"2025-06-13",19.725,18.26,19.09,454800,{"date":2615,"open":2616,"high":2617,"low":17,"close":2618,"change":147,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-12",19.39,20.145,19.49,1.99,247000,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2605,"change":909,"percent_change":348,"volume":1656,"transactions":9,"vwap":2605},"2025-06-11",19.99,18.795,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":939,"percent_change":2402,"volume":2630,"transactions":9,"vwap":2629},"2025-06-10",19.65,18.66,19.27,413000,{"date":2632,"open":2633,"high":2623,"low":1585,"close":208,"change":2363,"percent_change":2634,"volume":2635,"transactions":9,"vwap":208},"2025-06-09",18.8,1.73,431200,{"date":2637,"open":2638,"high":387,"low":2577,"close":507,"change":764,"percent_change":2639,"volume":2640,"transactions":9,"vwap":507},"2025-06-06",19.96,-2.4,583600,{"date":2642,"open":378,"high":2643,"low":2644,"close":314,"change":1373,"percent_change":2645,"volume":2646,"transactions":9,"vwap":314},"2025-06-05",20.25,18.761,0.51,529900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2606,"change":2559,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2606},"2025-06-04",18.57,19.46,17.725,8.3,821200,{"date":2655,"open":2656,"high":2618,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-03",18.78,17.84,17.96,-0.73,-3.91,762900,{"date":2663,"open":2664,"high":367,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-02",17.24,16.54,18.69,1.45,8.41,1065000,{"date":2671,"open":72,"high":2672,"low":2673,"close":2664,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2664},"2025-05-30",17.39,14.935,1.88,12.24,1228300,{"date":2678,"open":2379,"high":2563,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-29",14.28,15.36,0.93,6.44,270300,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2379,"change":1156,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2379},"2025-05-28",15.11,14.225,-3.48,359900,{"date":2691,"open":950,"high":2692,"low":2535,"close":1521,"change":622,"percent_change":2693,"volume":2694,"transactions":9,"vwap":1521},"2025-05-27",15.29,3.6,327900,{"date":2696,"open":653,"high":2697,"low":2698,"close":2379,"change":73,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2379},"2025-05-23",15.56,14.115,-6.96,435900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":326,"change":1900,"percent_change":2706,"volume":2707,"transactions":9,"vwap":326},"2025-05-22",15.28,16.02,15.025,-0.32,347600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2697,"change":684,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2697},"2025-05-21",15.44,15.84,15.32,-1.77,903500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2711,"change":159,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2711},"2025-05-20",14.97,16.1,14.76,4.9,484000,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2375,"change":159,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2375},"2025-05-19",14.16,15.35,5.15,497500,{"date":2729,"open":2730,"high":899,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-16",13.73,13.325,14.36,0.59,4.28,439500,{"date":2737,"open":2738,"high":892,"low":957,"close":1538,"change":2681,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1538},"2025-05-15",12.94,7.24,590400,{"date":2742,"open":2491,"high":1456,"low":2743,"close":2744,"change":1462,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-14",12.16,12.84,-2.73,618000,{"date":2748,"open":2379,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-13",14.565,13.15,13.2,-0.98,-6.91,175800,{"date":2756,"open":1552,"high":1552,"low":914,"close":578,"change":422,"percent_change":2757,"volume":2758,"transactions":9,"vwap":578},"2025-05-12",1.65,292800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":892,"change":1540,"percent_change":2764,"volume":2765,"transactions":9,"vwap":892},"2025-05-09",14.8,15.0050001,13.14,-6.44,587000,{"date":2767,"open":2379,"high":2768,"low":2769,"close":2429,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2429},"2025-05-08",15.748,14.08,0.54,3.76,524100,{"date":2774,"open":2775,"high":1486,"low":2776,"close":922,"change":1878,"percent_change":2777,"volume":2778,"transactions":9,"vwap":922},"2025-05-07",11.91,11.596,26.61,1211300,{"date":2780,"open":1301,"high":1183,"low":2781,"close":1160,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":1160},"2025-05-06",11.135,-0.33,-2.83,469900,{"date":2786,"open":1001,"high":2787,"low":1170,"close":2788,"change":900,"percent_change":2458,"volume":2789,"transactions":9,"vwap":2788},"2025-05-05",12.01,11.68,404600,{"date":2791,"open":1398,"high":2792,"low":1398,"close":2793,"change":275,"percent_change":1663,"volume":2794,"transactions":9,"vwap":2793},"2025-05-02",12.37,11.83,419800,{"date":2796,"open":2797,"high":1390,"low":2798,"close":2797,"change":20,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-01",11.14,10.84,0.81,223800,{"date":2802,"open":1337,"high":2803,"low":2804,"close":2805,"change":107,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-04-30",11.3,10.51,11.05,0.55,305300,{"date":2809,"open":2810,"high":1398,"low":2811,"close":2812,"change":1740,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-29",10.74,10.23,10.99,1.76,799100,{"date":2816,"open":2812,"high":2812,"low":2817,"close":1332,"change":909,"percent_change":2818,"volume":2819,"transactions":9,"vwap":1332},"2025-04-28",10.315,-1.46,238800,{"date":2821,"open":2822,"high":1292,"low":2810,"close":2823,"change":1005,"percent_change":643,"volume":2824,"transactions":9,"vwap":2823},"2025-04-25",11.08,10.96,363000,{"date":2826,"open":2827,"high":2822,"low":1110,"close":2828,"change":771,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-04-24",10.75,11.06,5.74,272900,{"date":2832,"open":2833,"high":984,"low":2834,"close":2835,"change":1302,"percent_change":2438,"volume":2836,"transactions":9,"vwap":2835},"2025-04-23",10.36,10.27,10.46,373700,{"date":179,"open":1030,"high":1331,"low":1073,"close":1338,"change":795,"percent_change":1355,"volume":2838,"transactions":9,"vwap":1338},177800]