[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITI":3,"homepage-market-summary":26,"stock-historical-BITI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BITI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Short Bitcoin ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.46,16.96,17.54,16.86,17.37,0.09,0.52,1236729.60807,0,228.050003,16.575,1286521.0134084795,0.4,1076,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":24,"price":124,"is_up":35},"Energy","XLE",62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},30.935,2001600,730583890.427524,-24.58,"2025-04-22",[178,181,190,199,208,217,228,236,246,256,267,278,289,300,311,321,332,342,350,361,371,381,389,397,407,417,426,436,444,453,463,474,485,495,504,515,524,532,543,553,563,571,580,589,598,609,620,630,640,651,660,671,681,691,702,711,718,728,739,749,757,765,773,779,788,797,806,814,822,830,839,848,855,863,872,881,888,894,903,912,919,925,932,941,950,958,965,971,977,983,991,1000,1009,1016,1023,1031,1039,1046,1054,1061,1069,1078,1086,1092,1098,1106,1114,1121,1128,1135,1141,1149,1154,1161,1169,1177,1184,1191,1197,1205,1211,1219,1225,1232,1239,1247,1255,1263,1271,1277,1284,1293,1300,1307,1314,1320,1326,1333,1341,1347,1354,1361,1368,1375,1382,1387,1393,1398,1404,1409,1417,1426,1433,1439,1446,1454,1460,1468,1473,1480,1487,1496,1505,1513,1520,1528,1535,1543,1550,1555,1559,1566,1572,1581,1587,1591,1597,1602,1608,1615,1623,1631,1639,1645,1652,1658,1663,1670,1676,1684,1689,1693,1699,1702,1707,1712,1716,1723,1727,1734,1738,1744,1752,1758,1765,1771,1778,1782,1787,1793,1799,1806,1812,1820,1828,1834,1839,1843,1851,1856,1862,1868,1876,1884,1893,1898,1905,1911,1919,1928,1935,1940,1948,1954,1961,1969,1974,1982,1988,1992,1999,2005,2009,2015,2023,2031,2039,2045,2050,2057,2064,2070,2077,2085,2091,2098,2101,2108,2115,2119,2125,2132,2138,2141,2148,2156,2163,2168,2174,2180,2184,2189,2195,2200,2207,2213,2216,2221,2224,2231,2236,2242,2249,2255,2262,2267,2272,2278,2286,2292,2296,2304,2308,2314,2318,2323,2328,2331,2336,2340,2346,2351,2355,2362,2366,2371,2376,2381,2387,2394,2399,2405,2409,2414,2420,2424,2431,2439,2447,2452,2457,2463,2471,2477,2483,2489,2496,2502,2507,2513,2517,2520,2525,2531,2538,2545,2551,2557,2563,2568,2572,2577,2582,2590,2594,2600,2606,2611,2618,2626,2631,2637,2645,2650,2655,2661,2666,2670,2677,2682,2685,2691,2694,2698,2701],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},4303,17.187,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",17.65,17.245,-0.26,-1.47,811222.642684,3654,17.4336,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":20,"percent_change":20,"volume":196,"transactions":197,"vwap":198},"2026-09-30",17.28,17.69,17.21,17.63,1405403.970143,3923,17.5139,{"date":200,"open":12,"high":201,"low":202,"close":195,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",17.79,17.44,-0.04,-0.23,946795.935744,3272,17.6461,{"date":209,"open":195,"high":210,"low":12,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",17.84,17.67,0.14,0.8,1381787.955007,5176,17.6642,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",17.52,17.72,17.475,17.53,0.11,0.63,955193.888587,3127,17.5575,{"date":229,"open":230,"high":183,"low":231,"close":232,"change":20,"percent_change":20,"volume":233,"transactions":234,"vwap":235},"2026-09-24",17.55,17.33,17.42,1240718.946789,3645,17.4698,{"date":237,"open":238,"high":239,"low":240,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",17.2,17.5903,17.12,0.36,2.11,1869301.553381,6147,17.3896,{"date":247,"open":248,"high":194,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",17.18,16.97,17.06,0.05,0.29,1570647.936027,4580,17.0748,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",17.35,17.4,16.925,17.01,-1.17,-6.44,3811337.41673,10423,17.1895,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",18.96,18.98,18.125,18.18,-1.19,-6.14,3357820.591347,7976,18.3929,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",19.4,19.54,19.25,19.37,-0.14,-0.72,533899.588385,2637,19.3609,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",19.595,19.7799,19.39,19.51,0.03,0.15,2257425.222441,5466,19.5819,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",19.3,19.7703,19.19,19.48,0.7,3.73,2813907.456252,7114,19.5,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",19.08,18.7,18.78,-0.42,-2.19,984660.141816,3748,18.8544,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",19.15,19.31,18.565,19.2,-0.03,-0.16,1307189.767173,4688,19.0191,{"date":333,"open":302,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",19.34,19.135,19.23,0.28,1.48,936834.406185,3083,19.2385,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":104,"percent_change":138,"volume":347,"transactions":348,"vwap":349},"2026-09-09",18.62,19.01,18.95,766638.613448,2987,18.8721,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",18.93,19.11,18.77,18.89,0.33,1.78,842475.686788,2422,18.9236,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",18.69,18.845,18.56,0.44,2.43,1235154.632579,4216,18.6462,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",18.97,18.115,18.12,-1.12,-5.82,2280205.133778,6877,18.4362,{"date":382,"open":334,"high":383,"low":384,"close":385,"change":20,"percent_change":20,"volume":386,"transactions":387,"vwap":388},"2026-09-02",19.425,19.18,19.24,797700.172735,3552,19.294,{"date":390,"open":391,"high":392,"low":373,"close":385,"change":295,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",19.13,19.4551,0.16,1097578.036332,4703,19.1985,{"date":398,"open":399,"high":400,"low":391,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",19.44,19.53,19.21,-0.35,-1.79,1288470.47089,4427,19.3112,{"date":408,"open":409,"high":410,"low":345,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",19.16,19.725,19.56,0.55,2.89,1943571.340087,7232,19.4229,{"date":418,"open":419,"high":385,"low":420,"close":345,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",19.12,18.76,-0.31,-1.6,1630449.561377,5241,18.9177,{"date":427,"open":428,"high":429,"low":302,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",19.42,19.55,19.32,0.08,0.42,1258303.577134,4351,19.3791,{"date":437,"open":438,"high":428,"low":439,"close":385,"change":109,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",19.29,19.0684,-0.05,2186379.674467,7251,19.2109,{"date":445,"open":326,"high":446,"low":447,"close":282,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",19.495,18.945,-0.43,-2.18,2849524.484905,10258,19.192,{"date":454,"open":455,"high":456,"low":399,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",19.69,19.91,19.68,-1.24,-5.93,4575811.631462,14936,19.5888,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",21.17,21.44,20.84,20.92,-1.4,-6.27,2554732.715942,10349,21.086,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",23.57,23.655,21.86,22.32,-1.39,-5.86,3636682.933857,13249,22.4736,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",23.95,23.54,23.71,-0.13,-0.55,607222.107413,2449,23.6983,{"date":496,"open":497,"high":497,"low":489,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",24.18,23.84,-0.54,-2.21,856191.887907,3312,23.9377,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",24.47,24.545,24.26,24.38,0.21,0.87,692475.161928,4013,24.418,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":109,"percent_change":203,"volume":521,"transactions":522,"vwap":523},"2026-08-13",24.13,24.41,23.96,24.17,540857.65286,3126,24.2003,{"date":525,"open":526,"high":527,"low":528,"close":497,"change":104,"percent_change":119,"volume":529,"transactions":530,"vwap":531},"2026-08-12",23.98,24.235,23.92,550862.005876,3364,24.1019,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",23.89,24.25,23.86,24.12,0.2,0.84,473964.041788,5865,24.0592,{"date":544,"open":545,"high":546,"low":547,"close":528,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",23.61,24.03,23.6,0.37,1.57,938574.418744,3624,23.8271,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":204,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",23.47,23.745,23.41,23.55,-0.97,982682.354584,5029,23.5553,{"date":564,"open":565,"high":536,"low":558,"close":566,"change":510,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",23.82,23.78,0.89,1432225.078555,3596,23.6896,{"date":572,"open":573,"high":574,"low":488,"close":476,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",23.85,23.955,-0.25,-1.05,762528.432685,3236,23.6232,{"date":581,"open":487,"high":582,"low":583,"close":565,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",24.06,23.74,-0.12,-0.5,1070940.590877,6715,23.8742,{"date":590,"open":518,"high":591,"low":592,"close":593,"change":594,"percent_change":70,"volume":595,"transactions":596,"vwap":597},"2026-08-03",24.495,23.875,23.94,-1.69,1004217.189692,7100,24.104,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",25.33,25.88,25.325,25.63,0.75,3.01,1450741.13996,7768,25.6459,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",24.92,24.98,24.75,24.88,-0.52,-2.05,854138.102297,3168,24.9005,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":24,"volume":627,"transactions":628,"vwap":629},"2026-07-29",25.16,25.4289,24.94,25.4,0.1,942030.276045,3583,25.1977,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":366,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",25.54,25.73,25.2101,25.3,1.77,519190.263657,2691,25.4253,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",24.87,25.07,24.575,24.86,-0.28,-1.11,485574.300542,2627,24.8862,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":510,"percent_change":539,"volume":657,"transactions":658,"vwap":659},"2026-07-24",25.11,25.355,25.08,25.14,788053.259409,2437,25.1887,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",24.85,24.9899,24.765,24.93,0.43,1.76,765427.697649,2724,24.8909,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":128,"volume":678,"transactions":679,"vwap":680},"2026-07-22",24.59,24.62,24.32,24.5,0.19,1058158.432092,5223,24.4752,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":585,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",24.28,24.43,24.07,24.31,-2.02,1867000.366758,7220,24.2789,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",25.04,25.22,24.535,24.81,-0.34,-1.35,993536.885203,7134,24.8204,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":251,"percent_change":538,"volume":708,"transactions":709,"vwap":710},"2026-07-17",25.7,25.8202,25.06,25.15,1062335.766226,3567,25.361,{"date":712,"open":713,"high":714,"low":642,"close":715,"change":337,"percent_change":114,"volume":716,"transactions":319,"vwap":717},"2026-07-16",25.12,25.215,25.1,768109.418955,25.0727,{"date":719,"open":720,"high":611,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",24.7,24.6,24.82,-0.15,-0.6,853973.815446,4414,24.7701,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",25.25,25.42,24.795,24.97,-0.99,-3.81,1455051.017315,5059,24.9994,{"date":740,"open":601,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",26.15,25.69,25.96,0.67,2.65,658673.070519,3436,25.9241,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":185,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",25.18,25.36,24.95,25.29,-1.02,1353700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":316,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",25.78,25.86,25.44,25.55,-1.62,759300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":224,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",26.17,26.28,25.92,25.97,2.49,755800,{"date":774,"open":775,"high":776,"low":751,"close":777,"change":327,"percent_change":584,"volume":778,"transactions":9,"vwap":777},"2026-07-07",25.64,25.82,25.34,1059000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",26.38,26.42,25.275,25.37,-0.94,-3.57,2209100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",26.23,26.46,25.98,26.31,-0.66,-2.45,1461000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",27.59,27.68,26.735,26.97,-2.06,-7.1,1117300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":128,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",29.18,29.34,28.84,29.030001,2.76,1493100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":646,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",28.49,28.975,28.13,28.25,-0.98,1309500,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",29,28.144,28.53,-0.24,-0.83,1818400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",27.89,29.38,27.84,28.77,0.27,0.95,2787700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",27.66,28.879,27.53,28.5,1.1,4.01,2551200,{"date":849,"open":843,"high":799,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",27.195,27.4,0.88,3.32,1828100,{"date":856,"open":768,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",26.62,26.02,26.52,-0.65,-2.39,1078400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",26.58,27.469,26.562,27.17,0.56,2.1,1687600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",26.36,26.705,25.735,26.61,0.58,2.23,2078000,{"date":882,"open":883,"high":767,"low":776,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",25.94,26.030001,0.34,1.32,843600,{"date":889,"open":762,"high":890,"low":891,"close":742,"change":458,"percent_change":892,"volume":893,"transactions":9,"vwap":742},"2026-06-15",25.81,25.375,-4.6,1877500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",27.030001,27.18,26.585,26.93,0.02,0.07,1308000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",27.26,27.51,26.78,26.91,-0.74,-2.68,1389300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":901,"percent_change":119,"volume":918,"transactions":9,"vwap":917},"2026-06-10",27.82,27.85,27.24,27.65,1372300,{"date":920,"open":906,"high":921,"low":851,"close":922,"change":869,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",28.18,27.58,2.07,2854300,{"date":926,"open":899,"high":927,"low":877,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",27.07,27.02,-1.41,-4.96,2658500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",27.69,28.94,27.62,28.43,1.39,5.14,5599500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",27.21,27.33,26.685,27.040001,0.71,2.7,3473500,{"date":951,"open":776,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",26.4,25.68,26.33,0.69,2.69,1629600,{"date":959,"open":643,"high":960,"low":961,"close":775,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":775},"2026-06-02",25.93,25.049999,1.45,5.99,2849400,{"date":966,"open":967,"high":676,"low":968,"close":969,"change":432,"percent_change":636,"volume":970,"transactions":9,"vwap":969},"2026-06-01",24.11,24.045,24.19,2405100,{"date":972,"open":487,"high":973,"low":974,"close":975,"change":327,"percent_change":490,"volume":976,"transactions":9,"vwap":975},"2026-05-29",24.125,23.51,23.77,1829200,{"date":978,"open":528,"high":967,"low":489,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",23.8,0.48,2.06,2349700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":252,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-27",23.27,23.445,23.175,23.32,1.26,2496200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",22.76,23.1,22.357,23.030001,-0.02,-0.09,1420600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",22.61,23.11,22.6,23.049999,0.57,2.54,1222400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":109,"percent_change":203,"volume":1015,"transactions":9,"vwap":1014},"2026-05-21",22.63,22.79,22.36,22.48,1247600,{"date":1017,"open":1004,"high":1018,"low":1019,"close":1020,"change":185,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-20",22.737,22.43,22.49,-1.14,669200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":295,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",22.82,22.969,22.68,22.75,0.13,800800,{"date":1032,"open":1033,"high":1034,"low":1002,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",22.62,22.98,22.72,0.62,2.81,1727400,{"date":1040,"open":478,"high":1041,"low":1042,"close":1043,"change":133,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-15",22.22,21.855,22.1,3.08,1100200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":466,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":466},"2026-05-14",21.88,21.98,21.263,-0.53,-2.41,1333300,{"date":1055,"open":1056,"high":1041,"low":1057,"close":1058,"change":356,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",21.83,21.812,21.97,1.52,1438500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":356,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",21.69,21.905,21.615,21.64,1.55,985100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",21.55,21.74,21.26,21.31,-0.47,-2.16,906400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":203,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",21.96,21.99,21.73,21.78,-0.18,980500,{"date":1087,"open":1088,"high":1049,"low":1089,"close":1090,"change":143,"percent_change":636,"volume":1091,"transactions":9,"vwap":1090},"2026-05-07",21.6,21.59,21.82,1689300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":466,"change":104,"percent_change":337,"volume":1097,"transactions":9,"vwap":466},"2026-05-06",21.32,21.53,21.27,1141900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":316,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",21.42,21.565,21.35,21.38,-1.93,1361400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1075,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-04",22.12,22.27,21.605,21.8,-2.11,1586000,{"date":1115,"open":1116,"high":1013,"low":1117,"close":1109,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-05-01",22.28,22.09,-0.81,-3.51,1125800,{"date":1122,"open":1123,"high":1124,"low":1034,"close":1125,"change":646,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-30",23.16,23.185,23.08,-1.2,1112300,{"date":1129,"open":1130,"high":558,"low":1131,"close":1132,"change":836,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",22.93,22.91,23.36,1.17,1548600,{"date":1136,"open":1137,"high":988,"low":1125,"close":1138,"change":296,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",23.15,23.09,0.65,1362900,{"date":1142,"open":1027,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",23.055,22.51,22.94,0.26,1.15,1316400,{"date":1150,"open":1144,"high":1151,"low":1014,"close":1027,"change":251,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1027},"2026-04-24",22.78,0.22,894600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1011,"change":1159,"percent_change":938,"volume":1160,"transactions":9,"vwap":1011},"2026-04-23",22.69,22.88,22.38,0.31,1422400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":479,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":479},"2026-04-22",22.44,22.495,22.125,-1.21,-5.14,1945900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":24,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",23.21,23.585,23.040001,23.53,1.73,1064500,{"date":1178,"open":1179,"high":545,"low":1180,"close":1181,"change":241,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",23.46,23.07,23.13,1.58,1197600,{"date":1185,"open":996,"high":1186,"low":1187,"close":1188,"change":860,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",23.155,22.5,22.77,-2.78,3734100,{"date":1192,"open":558,"high":1193,"low":557,"close":1194,"change":1195,"percent_change":448,"volume":1196,"transactions":9,"vwap":1194},"2026-04-16",24.105,23.42,-0.1,1331600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":185,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",23.72,23.99,23.44,23.52,-1.09,1337000,{"date":1206,"open":1207,"high":1208,"low":1181,"close":566,"change":1209,"percent_change":376,"volume":1210,"transactions":9,"vwap":566},"2026-04-14",23.66,23.9,-0.27,2907200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":997,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",24.77,24.895,24.01,24.049999,-0.08,1821700,{"date":1220,"open":1221,"high":507,"low":1216,"close":685,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":685},"2026-04-10",24.39,-0.38,-1.55,1106700,{"date":1226,"open":696,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":262,"volume":1231,"transactions":9,"vwap":1229},"2026-04-09",25.02,24.295,24.45,-0.29,1896800,{"date":1233,"open":683,"high":1234,"low":535,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",24.99,24.74,-0.86,-3.36,1445300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":337,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",25.79,26.08,25.57,25.6,1.11,1821800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1203,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-06",25.43,25.545,25.059999,25.32,-4.13,2604100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":636,"volume":1262,"transactions":9,"vwap":1260},"2026-04-02",26.74,26.895,26.22,26.41,0.46,1984000,{"date":1264,"open":1265,"high":1266,"low":762,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",25.782,26.040001,25.95,-0.71,-2.66,1295400,{"date":1272,"open":1273,"high":1274,"low":874,"close":1275,"change":491,"percent_change":687,"volume":1276,"transactions":9,"vwap":1275},"2026-03-31",27.08,27.25,26.66,2710600,{"date":1278,"open":1279,"high":1280,"low":867,"close":943,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":943},"2026-03-30",26.63,27.34,-0.2,-0.73,1808000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",27.15,27.6,27.135,27.41,0.99,3.75,2533000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":782,"change":539,"percent_change":1298,"volume":1299,"transactions":9,"vwap":782},"2026-03-26",26.11,26.579,25.945,3.28,2295400,{"date":1301,"open":1302,"high":953,"low":1303,"close":1304,"change":499,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",25.28,25.145,25.58,-2.07,2382100,{"date":1308,"open":742,"high":1309,"low":1310,"close":1311,"change":49,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-24",26.295,25.61,26.12,1.91,2451800,{"date":1315,"open":1316,"high":1317,"low":694,"close":603,"change":1318,"percent_change":794,"volume":1319,"transactions":9,"vwap":603},"2026-03-23",25.59,25.87,-0.17,2478300,{"date":1321,"open":742,"high":1322,"low":953,"close":1323,"change":295,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-20",26.1,25.8,0.12,1494900,{"date":1327,"open":1311,"high":1328,"low":1329,"close":1330,"change":252,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-19",26.32,25.65,25.77,1.14,2094900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":114,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-18",25.040001,25.555,25.01,25.48,4.64,2453000,{"date":1342,"open":674,"high":1343,"low":1344,"close":1345,"change":1084,"percent_change":1282,"volume":1346,"transactions":9,"vwap":1345},"2026-03-17",24.72,24.21,24.35,1369600,{"date":1348,"open":1349,"high":1214,"low":1350,"close":1351,"change":734,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-16",24.54,24.311,24.53,-3.88,2196100,{"date":1355,"open":1356,"high":1357,"low":506,"close":1358,"change":827,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",24.83,25.635,25.52,-0.93,2430500,{"date":1362,"open":1363,"high":1364,"low":742,"close":1365,"change":104,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-12",25.9,26.2,25.76,0.23,1844800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":704,"change":204,"percent_change":1373,"volume":1374,"transactions":9,"vwap":704},"2026-03-11",25.85,26.049999,25.435,-0.89,1687000,{"date":1376,"open":1310,"high":1377,"low":1378,"close":960,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":960},"2026-03-10",26.215,25.24,-0.39,-1.48,1575900,{"date":1383,"open":1384,"high":1279,"low":1311,"close":1328,"change":697,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1328},"2026-03-09",26.415,-1.28,1942500,{"date":1388,"open":1389,"high":1390,"low":1328,"close":1275,"change":1147,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1275},"2026-03-06",26.35,26.8,4.51,1920800,{"date":1394,"open":1251,"high":633,"low":612,"close":1395,"change":224,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-05",25.51,2.53,2227200,{"date":1399,"open":731,"high":1243,"low":1400,"close":614,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":614},"2026-03-04",24.51,-1.92,-7.16,4408500,{"date":1405,"open":916,"high":922,"low":1406,"close":1390,"change":241,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1390},"2026-03-03",26.495,1.36,2924100,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-02",27.95,26.01,26.44,-2.44,-8.45,3472400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",28.66,29.09,28.58,28.88,0.77,2.74,1906300,{"date":1427,"open":914,"high":1428,"low":1429,"close":1430,"change":306,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",28.48,27.78,28.11,2.55,2192500,{"date":1434,"open":1435,"high":835,"low":1274,"close":1289,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1289},"2026-02-25",28.6,-2.15,-7.27,3998400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":109,"percent_change":327,"volume":1445,"transactions":9,"vwap":1444},"2026-02-24",30.26,30.34,29.45,29.56,1887100,{"date":1447,"open":1422,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",29.82,28.83,29.57,1.38,4.9,2492900,{"date":1455,"open":844,"high":1456,"low":1457,"close":1458,"change":646,"percent_change":820,"volume":1459,"transactions":9,"vwap":1458},"2026-02-20",28.7,28.059999,28.19,2165500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1385,"volume":1467,"transactions":9,"vwap":1465},"2026-02-19",28.99,29.12,28.42,28.47,-0.37,1542200,{"date":1469,"open":844,"high":1470,"low":1471,"close":810,"change":224,"percent_change":879,"volume":1472,"transactions":9,"vwap":810},"2026-02-18",29.01,27.96,2492500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":666,"percent_change":1067,"volume":1479,"transactions":9,"vwap":1478},"2026-02-17",28.12,28.69,28.025,28.21,2429100,{"date":1481,"open":1482,"high":1419,"low":1483,"close":1429,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1429},"2026-02-13",28.44,27.47,-1.51,-5.16,3068900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-12",28.2,29.41,28.08,29.29,0.92,3.24,2764900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-11",28.17,29.124,28.094999,28.37,0.5,1.79,3289200,{"date":1506,"open":1507,"high":1508,"low":851,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-10",27.74,28.225,27.87,0.76,2.8,2699000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":646,"percent_change":755,"volume":1519,"transactions":9,"vwap":1518},"2026-02-09",27.81,28.02,26.95,27.11,2150500,{"date":1521,"open":1522,"high":1449,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",28.81,26.69,27.39,-3.03,-9.96,6623300,{"date":1529,"open":1430,"high":172,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-05",27.8,30.42,3.5,13,11169600,{"date":1536,"open":1537,"high":1280,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-04",26.25,26.105,26.92,1.07,4.14,4098600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1370,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1370},"2026-02-03",25.19,26.98,0.53,2.09,4216500,{"date":1551,"open":1302,"high":761,"low":611,"close":1252,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1252},"2026-02-02",1.33,5.54,4030800,{"date":1556,"open":683,"high":1557,"low":566,"close":1200,"change":901,"percent_change":252,"volume":1558,"transactions":9,"vwap":1200},"2026-01-30",24.57,2991700,{"date":1560,"open":1561,"high":517,"low":1562,"close":528,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":528},"2026-01-29",23.01,22.97,1.29,5.7,3296700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1011,"change":901,"percent_change":1159,"volume":1571,"transactions":9,"vwap":1011},"2026-01-28",22.41,22.7,22.271,1242600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-27",22.86,23.122,22.53,22.56,-0.48,-2.08,1330900,{"date":1582,"open":1583,"high":1123,"low":1584,"close":1173,"change":1502,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1173},"2026-01-26",23.02,22.71,2.22,1922500,{"date":1588,"open":1144,"high":1151,"low":1043,"close":1589,"change":997,"percent_change":998,"volume":1590,"transactions":9,"vwap":1589},"2026-01-23",22.54,1811800,{"date":1592,"open":1144,"high":1593,"low":1594,"close":1577,"change":510,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1577},"2026-01-22",22.8,22.42,0.94,1503900,{"date":1598,"open":1187,"high":1138,"low":1599,"close":1600,"change":328,"percent_change":1268,"volume":1601,"transactions":9,"vwap":1600},"2026-01-21",22.265,22.35,3401700,{"date":1603,"open":1041,"high":1604,"low":1605,"close":1144,"change":79,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1144},"2026-01-20",22.595,22.11,6.33,2622600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":465,"change":1613,"percent_change":646,"volume":1614,"transactions":9,"vwap":465},"2026-01-16",21.13,21.45,21.1,-0.06,1468800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1547,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-15",20.89,21.25,20.83,21.23,2.56,1946200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1268,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-14",21.155,21.22,20.64,20.7,-3.32,2742800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":909,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-13",21.93,22,21.39,21.41,-3.34,2155400,{"date":1640,"open":1641,"high":1144,"low":1633,"close":1642,"change":421,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-12",22.485,22.15,-1.38,1380600,{"date":1646,"open":1158,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1510,"volume":1651,"transactions":9,"vwap":1649},"2026-01-09",22.57,22.01,22.46,0.17,1287300,{"date":1653,"open":1011,"high":1654,"low":1655,"close":1656,"change":900,"percent_change":17,"volume":1657,"transactions":9,"vwap":1656},"2026-01-08",22.702,22.145,22.29,1318100,{"date":1659,"open":1660,"high":1600,"low":1634,"close":1109,"change":143,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1109},"2026-01-07",22.14,1.74,1730200,{"date":1664,"open":1665,"high":1666,"low":1611,"close":1667,"change":432,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-06",21.46,22.19,21.89,1.96,3166200,{"date":1671,"open":1056,"high":1672,"low":1074,"close":1673,"change":647,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-05",21.936,21.47,-4.92,2917500,{"date":1677,"open":1678,"high":1130,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-02",22.81,22.23,22.58,-0.59,-2.55,4220200,{"date":1685,"open":1593,"high":1686,"low":1012,"close":1687,"change":626,"percent_change":666,"volume":1688,"transactions":9,"vwap":1687},"2025-12-31",23.29,23.17,2767100,{"date":1690,"open":1561,"high":994,"low":1691,"close":1180,"change":1281,"percent_change":1236,"volume":1692,"transactions":9,"vwap":1180},"2025-12-30",22.64,3252500,{"date":1694,"open":1695,"high":1696,"low":1583,"close":985,"change":223,"percent_change":1697,"volume":1698,"transactions":9,"vwap":985},"2025-12-29",23.18,23.318,0.47,1384300,{"date":1700,"open":1012,"high":1201,"low":1028,"close":1123,"change":1613,"percent_change":185,"volume":1701,"transactions":9,"vwap":1123},"2025-12-26",1339200,{"date":1703,"open":1704,"high":555,"low":1181,"close":1705,"change":251,"percent_change":1152,"volume":1706,"transactions":9,"vwap":1705},"2025-12-24",23.26,23.22,660500,{"date":1708,"open":1695,"high":1201,"low":1709,"close":1687,"change":1710,"percent_change":128,"volume":1711,"transactions":9,"vwap":1687},"2025-12-23",22.99,0.18,1058200,{"date":1713,"open":1576,"high":994,"low":1568,"close":1709,"change":440,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1709},"2025-12-22",-0.22,1412600,{"date":1717,"open":1005,"high":1718,"low":1719,"close":1173,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1173},"2025-12-19",23.37,22.645,-0.95,-3.96,2435800,{"date":1724,"open":1131,"high":1725,"low":1156,"close":1200,"change":241,"percent_change":1059,"volume":1726,"transactions":9,"vwap":1200},"2025-12-18",24.040001,4128200,{"date":1728,"open":1123,"high":1729,"low":1730,"close":1731,"change":1261,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-17",23.79,22.441,23.63,1.99,4253800,{"date":1735,"open":1132,"high":1736,"low":1583,"close":1687,"change":585,"percent_change":1112,"volume":1737,"transactions":9,"vwap":1687},"2025-12-16",23.396,2375400,{"date":1739,"open":1028,"high":573,"low":1691,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-15",23.67,1.12,4.97,4782400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":548,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-12",22.08,22.74,21.95,22.55,1.67,2564200,{"date":1753,"open":1749,"high":1188,"low":1754,"close":1755,"change":677,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",22.16,22.18,0.86,3530800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1081,"change":212,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1081},"2025-12-10",22.13,22.215,21.52,0.64,2915900,{"date":1766,"open":1589,"high":1002,"low":1767,"close":1768,"change":1681,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-09",21.451,21.85,-2.63,3582100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1163,"change":697,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1163},"2025-12-08",22.25,22.725,22.17,-1.49,1648100,{"date":1779,"open":1144,"high":1780,"low":1599,"close":1151,"change":1423,"percent_change":1532,"volume":1781,"transactions":9,"vwap":1151},"2025-12-05",23.059999,1959800,{"date":1783,"open":1748,"high":1784,"low":1785,"close":1648,"change":223,"percent_change":1502,"volume":1786,"transactions":9,"vwap":1648},"2025-12-04",22.395,21.84,1922200,{"date":1788,"open":1634,"high":1789,"low":1082,"close":1790,"change":1075,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-03",22.2,21.9,-2.1,2420200,{"date":1794,"open":1173,"high":1795,"low":1634,"close":1796,"change":1223,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-02",23.105,22.37,-6.48,4988100,{"date":1800,"open":1199,"high":1801,"low":1802,"close":528,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":528},"2025-12-01",24.33,23.62,1.31,5.79,2952200,{"date":1807,"open":1808,"high":1809,"low":1634,"close":1002,"change":1281,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1002},"2025-11-28",22.02,22.735,-0.88,1977700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1678,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1678},"2025-11-26",23.525,23.686,22.67,-0.68,-2.89,1569400,{"date":1821,"open":1822,"high":498,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-25",23.58,23.3,23.49,0.45,1.95,1302400,{"date":1829,"open":1830,"high":969,"low":1561,"close":1173,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1173},"2025-11-24",23.97,-1.3,-5.34,2432800,{"date":1835,"open":673,"high":733,"low":1836,"close":1837,"change":1502,"percent_change":870,"volume":1838,"transactions":9,"vwap":1837},"2025-11-21",24.055,24.34,4939600,{"date":1840,"open":1577,"high":487,"low":1144,"close":498,"change":213,"percent_change":1841,"volume":1842,"transactions":9,"vwap":498},"2025-11-20",3.47,5584300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1173,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1173},"2025-11-19",22.65,23.28,22.345,0.79,3.55,4109200,{"date":1852,"open":1187,"high":1853,"low":1081,"close":1773,"change":1854,"percent_change":1359,"volume":1855,"transactions":9,"vwap":1773},"2025-11-18",22.688,-0.21,4024400,{"date":1857,"open":1748,"high":1858,"low":1859,"close":1649,"change":1006,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1649},"2025-11-17",22.625,21.524,2.6,5256400,{"date":1863,"open":1864,"high":1865,"low":1620,"close":1667,"change":128,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1667},"2025-11-14",21.68,21.945,3.69,5130200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":34,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-13",20.21,21.135,20.016001,21.11,3.58,5059600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":119,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-12",19.74,20.528,19.71,20.38,1.24,3167700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-11",19.8,20.155,19.78,20.13,0.6,3.07,1766000,{"date":1894,"open":305,"high":1895,"low":1896,"close":400,"change":316,"percent_change":1112,"volume":1897,"transactions":9,"vwap":400},"2025-11-10",19.796,19.47,2547200,{"date":1899,"open":1900,"high":467,"low":1901,"close":1902,"change":1903,"percent_change":1189,"volume":1904,"transactions":9,"vwap":1902},"2025-11-07",20.68,19.92,19.95,-0.57,2907800,{"date":1906,"open":1907,"high":1627,"low":1908,"close":1909,"change":869,"percent_change":1037,"volume":1910,"transactions":9,"vwap":1909},"2025-11-06",20.15,20.14,20.52,2841100,{"date":1912,"open":1870,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-05",20.318,19.812,19.96,-0.64,-3.11,2394200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-04",20.059999,20.82,19.85,20.6,1.08,5.53,6204200,{"date":1929,"open":1930,"high":1878,"low":336,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-03",19.35,19.52,0.54,2.85,2974400,{"date":1936,"open":373,"high":1937,"low":420,"close":270,"change":1681,"percent_change":1938,"volume":1939,"transactions":9,"vwap":270},"2025-10-31",19.198,-3.01,2794800,{"date":1941,"open":1942,"high":1943,"low":336,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-30",19.26,19.61,19.57,0.72,3.82,2408800,{"date":1949,"open":1950,"high":313,"low":1950,"close":1951,"change":980,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-29",18.37,18.85,2.61,2532300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1950,"change":1366,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1950},"2025-10-28",18.14,18.39,17.964,1.27,1729900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1956,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1956},"2025-10-27",18.11,18.23,18.0039997,-0.76,-4.02,2425000,{"date":1970,"open":354,"high":1971,"low":420,"close":1972,"change":203,"percent_change":1854,"volume":1973,"transactions":9,"vwap":1972},"2025-10-24",19.040001,18.9,1448400,{"date":1975,"open":323,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-23",19.22,18.74,18.94,-0.44,-2.27,1745800,{"date":1983,"open":430,"high":1984,"low":1985,"close":1986,"change":955,"percent_change":1866,"volume":1987,"transactions":9,"vwap":1986},"2025-10-22",19.45,19.155,19.38,3742400,{"date":1989,"open":336,"high":430,"low":1990,"close":363,"change":1084,"percent_change":1720,"volume":1991,"transactions":9,"vwap":363},"2025-10-21",18.32,3884800,{"date":1993,"open":355,"high":1994,"low":314,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-20",19.045,18.87,-0.8,-4.07,2323500,{"date":2000,"open":1923,"high":2001,"low":310,"close":2002,"change":356,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-17",20.02,19.67,1.71,3072500,{"date":2006,"open":1995,"high":1896,"low":2007,"close":334,"change":1502,"percent_change":745,"volume":2008,"transactions":9,"vwap":334},"2025-10-16",18.8,3278700,{"date":2010,"open":315,"high":2011,"low":2012,"close":2013,"change":119,"percent_change":79,"volume":2014,"transactions":9,"vwap":2013},"2025-10-15",19.025999,18.65,18.84,1480400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1547,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-14",18.88,19.02,18.44,18.59,2.93,2180200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":223,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-13",18.3,18.38,18.055,18.059999,0.61,2007700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1139,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-10",17.16,18.049999,17.08,17.95,3.76,3343500,{"date":2040,"open":13,"high":2041,"low":13,"close":2042,"change":138,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-09",17.485,17.3,1.88,2395300,{"date":2046,"open":2047,"high":194,"low":15,"close":2048,"change":827,"percent_change":480,"volume":2049,"transactions":9,"vwap":2048},"2025-10-08",17.1,16.98,1835600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":18,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-07",16.76,17.335,17.22,3.11,3034500,{"date":2058,"open":2059,"high":2060,"low":22,"close":2061,"change":1466,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-06",16.77,16.835,16.7,-2.17,1896600,{"date":2065,"open":2066,"high":202,"low":15,"close":2067,"change":575,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-03",17.34,17.07,-1.44,2580800,{"date":2071,"open":2072,"high":2073,"low":192,"close":2074,"change":1051,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-02",17.56,17.675,17.32,-2.97,1761700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1051,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-01",17.97,18.01,17.71,17.85,-2.88,1240000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2026,"change":900,"percent_change":223,"volume":2090,"transactions":9,"vwap":2026},"2025-09-30",18.545,18.631,18.345,1039900,{"date":2092,"open":354,"high":315,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-29",18.34,18.36,-0.96,-4.97,1637600,{"date":2099,"open":324,"high":280,"low":353,"close":430,"change":104,"percent_change":1159,"volume":2100,"transactions":9,"vwap":430},"2025-09-26",1280100,{"date":2102,"open":355,"high":2103,"low":2104,"close":1942,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1942},"2025-09-25",19.405,18.86,0.68,3.66,1719300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":646,"percent_change":1380,"volume":2114,"transactions":9,"vwap":2113},"2025-09-24",18.63,18.67,18.475,18.58,889700,{"date":2116,"open":2117,"high":355,"low":2020,"close":2104,"change":431,"percent_change":666,"volume":2118,"transactions":9,"vwap":2104},"2025-09-23",18.66,966700,{"date":2120,"open":2121,"high":2122,"low":365,"close":315,"change":1697,"percent_change":2123,"volume":2124,"transactions":9,"vwap":315},"2025-09-22",18.64,18.81,2.57,958300,{"date":2126,"open":375,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2127},"2025-09-19",18.31,18.075001,0.39,2.18,1317600,{"date":2133,"open":2134,"high":2135,"low":210,"close":2134,"change":421,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-18",17.92,17.995,-1.7,1653400,{"date":2139,"open":375,"high":1950,"low":375,"close":1964,"change":510,"percent_change":1133,"volume":2140,"transactions":9,"vwap":1964},"2025-09-17",1972800,{"date":2142,"open":2143,"high":2094,"low":2144,"close":2145,"change":827,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-16",18.24,17.99,18.02,-1.31,1757100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1146,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-15",18.29,18.41,18.204,18.26,1.44,2154700,{"date":2157,"open":2025,"high":2158,"low":2159,"close":2160,"change":1466,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-12",18.339,17.994,18,-2.01,2239800,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1950,"change":328,"percent_change":1236,"volume":2167,"transactions":9,"vwap":1950},"2025-09-11",18.51,18.335,2146600,{"date":2169,"open":2170,"high":2171,"low":2094,"close":2172,"change":1222,"percent_change":2161,"volume":2173,"transactions":9,"vwap":2172},"2025-09-10",18.5,18.61,18.53,2579400,{"date":2175,"open":2117,"high":2176,"low":2177,"close":2178,"change":1029,"percent_change":955,"volume":2179,"transactions":9,"vwap":2178},"2025-09-09",19.025,18.635,18.91,2748500,{"date":2181,"open":1977,"high":2182,"low":2110,"close":315,"change":998,"percent_change":1578,"volume":2183,"transactions":9,"vwap":315},"2025-09-08",18.82,2275400,{"date":2185,"open":344,"high":353,"low":2186,"close":1995,"change":646,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1995},"2025-09-05",18.55,-1.46,2689800,{"date":2190,"open":270,"high":282,"low":2191,"close":323,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":323},"2025-09-04",18.975,0.41,2.19,2638200,{"date":2196,"open":2017,"high":2197,"low":2198,"close":1977,"change":204,"percent_change":1166,"volume":2199,"transactions":9,"vwap":1977},"2025-09-03",18.918,18.664,2654600,{"date":2201,"open":336,"high":2202,"low":2203,"close":373,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":373},"2025-09-02",19.285,18.79,-0.49,-2.52,3318900,{"date":2208,"open":313,"high":310,"low":2209,"close":2210,"change":1139,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-29",19.07,19.46,3.46,2603400,{"date":2214,"open":2110,"high":2122,"low":2113,"close":2122,"change":900,"percent_change":223,"volume":2215,"transactions":9,"vwap":2122},"2025-08-28",1156900,{"date":2217,"open":2178,"high":373,"low":2218,"close":2203,"change":723,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2203},"2025-08-27",18.685,-0.79,1497400,{"date":2222,"open":409,"high":385,"low":352,"close":1978,"change":440,"percent_change":185,"volume":2223,"transactions":9,"vwap":1978},"2025-08-26",2176000,{"date":2225,"open":2104,"high":2226,"low":2227,"close":2228,"change":63,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-25",19.039,18.654,18.99,4.98,2897100,{"date":2232,"open":2122,"high":2017,"low":2036,"close":2233,"change":909,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-22",18.09,-3.93,3259900,{"date":2237,"open":2117,"high":2238,"low":2172,"close":2239,"change":148,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-21",18.875,18.83,1.89,2400200,{"date":2243,"open":2110,"high":2244,"low":2245,"close":2246,"change":1281,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-20",18.818,18.46,18.48,-1.07,2370000,{"date":2250,"open":2153,"high":420,"low":2251,"close":2252,"change":18,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-19",18.234,18.68,2.86,3031100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":223,"percent_change":2029,"volume":2261,"transactions":9,"vwap":2260},"2025-08-18",18.25,18.4,18.084999,18.16,1941300,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2034,"change":1650,"percent_change":837,"volume":2266,"transactions":9,"vwap":2034},"2025-08-15",17.8,18.08,2581300,{"date":2268,"open":2082,"high":2160,"low":2269,"close":2270,"change":955,"percent_change":846,"volume":2271,"transactions":9,"vwap":2270},"2025-08-14",17.68,17.88,5130500,{"date":2273,"open":219,"high":2274,"low":2275,"close":2276,"change":1075,"percent_change":1269,"volume":2277,"transactions":9,"vwap":2276},"2025-08-13",17.605,17.175,17.19,3781000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":584,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-12",17.74,17.83,17.59,17.66,-0.67,2008700,{"date":2287,"open":193,"high":2281,"low":2288,"close":2289,"change":1222,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-11",17.49,17.78,-2.09,2590400,{"date":2293,"open":2294,"high":2153,"low":2145,"close":2260,"change":1710,"percent_change":42,"volume":2295,"transactions":9,"vwap":2260},"2025-08-08",18.1,1817100,{"date":2297,"open":2298,"high":2299,"low":2036,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-07",18.15,18.28,17.98,-0.36,-1.96,2062400,{"date":2305,"open":2306,"high":2110,"low":2153,"close":2093,"change":185,"percent_change":469,"volume":2307,"transactions":9,"vwap":2093},"2025-08-06",18.57,1881900,{"date":2309,"open":2172,"high":315,"low":2310,"close":2311,"change":677,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-05",18.455,18.6,1.03,2278800,{"date":2315,"open":2316,"high":365,"low":2257,"close":2151,"change":1230,"percent_change":1223,"volume":2317,"transactions":9,"vwap":2151},"2025-08-04",18.52,1999800,{"date":2319,"open":1990,"high":2320,"low":2299,"close":314,"change":412,"percent_change":2321,"volume":2322,"transactions":9,"vwap":314},"2025-08-01",18.71,3.03,3502400,{"date":2324,"open":2325,"high":2298,"low":2264,"close":2298,"change":2326,"percent_change":1152,"volume":2327,"transactions":9,"vwap":2298},"2025-07-31",17.91,0.04,2259700,{"date":2329,"open":2144,"high":2150,"low":201,"close":1963,"change":223,"percent_change":2029,"volume":2330,"transactions":9,"vwap":1963},"2025-07-30",2032000,{"date":2332,"open":2333,"high":2233,"low":2334,"close":2160,"change":17,"percent_change":1502,"volume":2335,"transactions":9,"vwap":2160},"2025-07-29",17.75,17.747,1783300,{"date":2337,"open":2338,"high":2080,"low":220,"close":2325,"change":1318,"percent_change":785,"volume":2339,"transactions":9,"vwap":2325},"2025-07-28",17.81,2711800,{"date":2341,"open":2260,"high":2342,"low":2343,"close":2265,"change":885,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2265},"2025-07-25",18.331,18.030001,1.92,1594400,{"date":2347,"open":2289,"high":2325,"low":2348,"close":2280,"change":1217,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2280},"2025-07-24",17.645,-0.45,1108400,{"date":2352,"open":2270,"high":2144,"low":2289,"close":2353,"change":212,"percent_change":1848,"volume":2354,"transactions":9,"vwap":2353},"2025-07-23",17.82,1367300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2269,"change":2360,"percent_change":1980,"volume":2361,"transactions":9,"vwap":2269},"2025-07-22",17.7,17.955,17.531,-0.41,2345900,{"date":2363,"open":2364,"high":2294,"low":2081,"close":2233,"change":626,"percent_change":869,"volume":2365,"transactions":9,"vwap":2233},"2025-07-21",17.86,1522500,{"date":2367,"open":2368,"high":2145,"low":2369,"close":2144,"change":836,"percent_change":1059,"volume":2370,"transactions":9,"vwap":2144},"2025-07-18",17.76,17.685,2620500,{"date":2372,"open":2373,"high":2374,"low":2282,"close":220,"change":2326,"percent_change":1366,"volume":2375,"transactions":9,"vwap":220},"2025-07-17",17.89,17.946,2527600,{"date":2377,"open":2368,"high":2082,"low":2378,"close":2269,"change":1979,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2269},"2025-07-16",17.58,-2.43,3696400,{"date":2382,"open":2383,"high":2384,"low":2338,"close":375,"change":1502,"percent_change":2385,"volume":2386,"transactions":9,"vwap":375},"2025-07-15",17.93,18.22,2.84,2641000,{"date":2388,"open":231,"high":2389,"low":2390,"close":2391,"change":185,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",17.725,17.275,17.62,-1.45,3200100,{"date":2395,"open":2036,"high":2396,"low":210,"close":2270,"change":2397,"percent_change":1253,"volume":2398,"transactions":9,"vwap":2270},"2025-07-11",18.106,-0.77,2065300,{"date":2400,"open":2401,"high":419,"low":2402,"close":2012,"change":575,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2012},"2025-07-10",19.030001,18.542,-1.32,2110100,{"date":2406,"open":438,"high":310,"low":1951,"close":1972,"change":1051,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1972},"2025-07-09",-2.73,1165400,{"date":2410,"open":428,"high":2411,"low":1930,"close":2412,"change":490,"percent_change":794,"volume":2413,"transactions":9,"vwap":2412},"2025-07-08",19.58,19.43,792000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":411,"change":1366,"percent_change":56,"volume":2419,"transactions":9,"vwap":411},"2025-07-07",19.49,19.675,19.451,1056800,{"date":2421,"open":302,"high":283,"low":313,"close":2422,"change":626,"percent_change":18,"volume":2423,"transactions":9,"vwap":2422},"2025-07-03",19.33,838100,{"date":2425,"open":457,"high":2426,"low":2427,"close":336,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":336},"2025-07-02",19.707,19.227,-0.87,-4.33,1839300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":24,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-01",19.88,20.115,19.76,20.1,2.03,1026600,{"date":2440,"open":2441,"high":2433,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-30",19.655,19.645,19.7,-0.11,-0.56,885400,{"date":2448,"open":1923,"high":2449,"low":2441,"close":2450,"change":212,"percent_change":947,"volume":2451,"transactions":9,"vwap":2450},"2025-06-27",19.9,19.81,1106200,{"date":2453,"open":2454,"high":1923,"low":2455,"close":2002,"change":2326,"percent_change":538,"volume":2456,"transactions":9,"vwap":2002},"2025-06-26",19.75,19.64,599300,{"date":2458,"open":2459,"high":2450,"low":281,"close":2460,"change":1222,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-25",19.59,19.63,-1.9,908900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1075,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-24",20.12,20.2,19.89,20.01,-2.29,1130200,{"date":2472,"open":2473,"high":1626,"low":2474,"close":2474,"change":2475,"percent_change":251,"volume":2476,"transactions":9,"vwap":2474},"2025-06-23",20.9,20.48,0.01,1676900,{"date":2478,"open":1915,"high":2479,"low":2480,"close":2481,"change":223,"percent_change":1932,"volume":2482,"transactions":9,"vwap":2481},"2025-06-20",20.67,19.93,20.47,1069700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2485,"change":1710,"percent_change":567,"volume":2488,"transactions":9,"vwap":2485},"2025-06-18",20.36,20.44,20.07,852100,{"date":2490,"open":2001,"high":2491,"low":2492,"close":2493,"change":155,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-17",20.45,20,20.18,3.81,1193600,{"date":2497,"open":1923,"high":2467,"low":2498,"close":399,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":399},"2025-06-16",19.417,-0.69,-3.43,830800,{"date":2503,"open":2504,"high":2505,"low":1915,"close":1889,"change":138,"percent_change":2506,"volume":1097,"transactions":9,"vwap":1889},"2025-06-13",20.17,20.33,1.62,{"date":2508,"open":2509,"high":2433,"low":2510,"close":2450,"change":241,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2450},"2025-06-12",19.83,19.527,1.85,1093500,{"date":2514,"open":2515,"high":1931,"low":409,"close":1984,"change":223,"percent_change":1006,"volume":2516,"transactions":9,"vwap":1984},"2025-06-11",19.28,2009100,{"date":2518,"open":438,"high":281,"low":384,"close":334,"change":723,"percent_change":2397,"volume":2519,"transactions":9,"vwap":334},"2025-06-10",1319200,{"date":2521,"open":457,"high":2522,"low":399,"close":2416,"change":2523,"percent_change":1253,"volume":2524,"transactions":9,"vwap":2416},"2025-06-09",19.79,-0.84,1415800,{"date":2526,"open":2485,"high":2527,"low":2528,"close":2505,"change":1075,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2505},"2025-06-06",20.39,20.073,-2.26,1029100,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2029,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-05",20.030001,20.865,20.8,3.02,2290600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2540,"change":1146,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2540},"2025-06-04",20.19,20.362,20.075001,1.3,1187100,{"date":2546,"open":2547,"high":2493,"low":2548,"close":2480,"change":402,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2480},"2025-06-03",20.11,19.82,-1.73,650900,{"date":2552,"open":2553,"high":2481,"low":2554,"close":2555,"change":20,"percent_change":20,"volume":2556,"transactions":9,"vwap":2555},"2025-06-02",20.4,20.235,20.28,1059800,{"date":2558,"open":2487,"high":2481,"low":2559,"close":2555,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2555},"2025-05-30",20.0049992,0.24,1.2,1262300,{"date":2564,"open":1944,"high":2436,"low":281,"close":2565,"change":2560,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-29",20.040001,1.21,1193200,{"date":2569,"open":310,"high":2509,"low":2570,"close":1886,"change":1932,"percent_change":1511,"volume":2571,"transactions":9,"vwap":1886},"2025-05-28",19.435,974600,{"date":2573,"open":323,"high":2574,"low":419,"close":1942,"change":1281,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1942},"2025-05-27",19.485,-1.03,1139000,{"date":2578,"open":2210,"high":291,"low":2579,"close":2210,"change":432,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2210},"2025-05-23",19.245,2.21,2643800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1971,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1971},"2025-05-22",19,19.17,18.893,-0.46,-2.36,2869100,{"date":2591,"open":2449,"high":1915,"low":2592,"close":310,"change":1230,"percent_change":186,"volume":2593,"transactions":9,"vwap":310},"2025-05-21",19.27,2346800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2522,"change":1209,"percent_change":698,"volume":2599,"transactions":9,"vwap":2522},"2025-05-20",20.24,20.335,19.73,804800,{"date":2601,"open":2602,"high":1900,"low":2603,"close":1921,"change":1230,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1921},"2025-05-19",20.65,20.045,-1.43,755100,{"date":2607,"open":2491,"high":2474,"low":2608,"close":2609,"change":723,"percent_change":1282,"volume":2610,"transactions":9,"vwap":2609},"2025-05-16",20.225,20.35,573800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":295,"percent_change":296,"volume":2617,"transactions":9,"vwap":2616},"2025-05-15",20.63,20.87,20.31,20.5,726700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2481,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2481},"2025-05-14",20.32,20.615,20.27,0.3,1.49,658600,{"date":2627,"open":2553,"high":2628,"low":1908,"close":2504,"change":2284,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2504},"2025-05-13",20.58,-3.21,753900,{"date":2632,"open":2505,"high":2633,"low":2634,"close":467,"change":356,"percent_change":2635,"volume":2636,"transactions":9,"vwap":467},"2025-05-12",21.030001,20.26,1.61,1296600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1379,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-09",20.57,20.69,20.381,20.51,-1.87,1106600,{"date":2646,"open":1094,"high":2647,"low":2535,"close":2473,"change":1021,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2473},"2025-05-08",21.4,-5.17,1958900,{"date":2651,"open":2652,"high":1642,"low":1072,"close":2653,"change":1209,"percent_change":1166,"volume":2654,"transactions":9,"vwap":2653},"2025-05-07",21.91,22.040001,1043400,{"date":2656,"open":1816,"high":2657,"low":2658,"close":2659,"change":1084,"percent_change":1996,"volume":2660,"transactions":9,"vwap":2659},"2025-05-06",22.756,22.3,22.31,809100,{"date":2662,"open":1576,"high":1816,"low":2663,"close":1020,"change":2664,"percent_change":956,"volume":2665,"transactions":9,"vwap":1020},"2025-05-05",22.371,0.59,852600,{"date":2667,"open":1785,"high":2668,"low":1066,"close":1790,"change":203,"percent_change":1084,"volume":2669,"transactions":9,"vwap":1790},"2025-05-02",21.925,1192500,{"date":2671,"open":1790,"high":1605,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-01",21.7,21.94,-0.63,-2.79,1572500,{"date":2678,"open":2679,"high":2680,"low":2679,"close":1647,"change":252,"percent_change":2543,"volume":2681,"transactions":9,"vwap":1647},"2025-04-30",22.45,22.87,899700,{"date":2683,"open":1600,"high":1163,"low":1679,"close":1116,"change":584,"percent_change":499,"volume":2684,"transactions":9,"vwap":1116},"2025-04-29",717700,{"date":2686,"open":2658,"high":2687,"low":1109,"close":2688,"change":1710,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-04-28",22.696,22.4,0.81,911500,{"date":2692,"open":1014,"high":1589,"low":1117,"close":1041,"change":448,"percent_change":2461,"volume":2693,"transactions":9,"vwap":1041},"2025-04-25",935900,{"date":2695,"open":1574,"high":2696,"low":1691,"close":1845,"change":20,"percent_change":20,"volume":2697,"transactions":9,"vwap":1845},"2025-04-24",22.896,765500,{"date":2699,"open":1589,"high":1180,"low":1158,"close":1845,"change":585,"percent_change":1076,"volume":2700,"transactions":9,"vwap":1845},"2025-04-23",1606000,{"date":176,"open":1207,"high":489,"low":2702,"close":1137,"change":2703,"percent_change":1076,"volume":2704,"transactions":9,"vwap":1137},23.084999,-0.51,1841300]