[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITO":3,"homepage-market-summary":26,"stock-historical-BITO":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares 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},11.28,11.59,11.671,11.2201,11.33,-0.05,-0.44,88974374.905364,0,44.29,7.87,30402505.0360986,9.4,1243,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"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",[96,101,106,111,116,121,126,131,136,141,146],{"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":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},23.63,78749272,28743484459.87056,-43.37,"2025-04-22",[179,182,191,200,211,221,231,240,251,262,272,282,292,300,311,322,331,341,352,363,374,384,393,403,414,424,435,444,453,461,469,480,491,501,510,521,530,539,549,559,569,577,583,591,599,606,614,621,628,637,643,651,660,668,676,682,689,697,706,713,718,722,729,733,739,748,757,764,772,778,785,793,799,803,808,814,820,827,831,835,840,845,849,856,862,868,876,883,890,898,906,909,914,918,924,927,931,938,945,952,959,966,973,979,983,991,996,1002,1008,1013,1018,1024,1027,1033,1039,1043,1048,1054,1058,1063,1067,1073,1079,1085,1093,1100,1109,1115,1122,1129,1136,1141,1146,1152,1159,1165,1169,1174,1182,1187,1195,1199,1206,1212,1217,1223,1231,1237,1243,1250,1256,1262,1268,1275,1280,1288,1293,1298,1303,1309,1316,1322,1327,1332,1337,1342,1348,1352,1358,1363,1369,1378,1385,1393,1400,1406,1412,1417,1425,1432,1439,1448,1457,1465,1473,1479,1485,1492,1500,1507,1513,1520,1525,1529,1538,1545,1552,1559,1566,1571,1579,1585,1593,1600,1608,1615,1622,1628,1635,1642,1647,1654,1661,1670,1675,1682,1688,1695,1702,1709,1716,1724,1732,1740,1748,1755,1764,1771,1777,1785,1793,1801,1809,1818,1826,1835,1842,1850,1857,1864,1872,1879,1888,1895,1902,1909,1916,1925,1932,1941,1949,1956,1964,1972,1979,1987,1994,2002,2011,2017,2026,2034,2041,2049,2057,2063,2070,2075,2081,2085,2093,2100,2107,2114,2121,2127,2133,2139,2144,2151,2159,2164,2170,2177,2184,2191,2199,2207,2214,2222,2228,2235,2242,2248,2253,2261,2268,2275,2282,2289,2297,2302,2309,2316,2322,2328,2334,2341,2349,2357,2363,2370,2377,2383,2387,2393,2399,2405,2410,2417,2421,2428,2435,2439,2443,2449,2455,2462,2469,2474,2482,2489,2495,2502,2511,2517,2521,2527,2533,2539,2543,2551,2560,2566,2570,2578,2585,2591,2595,2601,2608,2615,2621,2627,2633,2637,2643,2649,2654,2660,2666,2669,2674,2678,2683],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},39506,11.4205,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",11.15,11.42,0.13,1.16,78716072.355545,37349,11.2783,{"date":192,"open":185,"high":193,"low":194,"close":195,"change":109,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",11.47,11.16,11.2,-0.09,70930297.415502,34650,11.2595,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",11.3,11.3299,11.1,11.21,0.04,0.36,62740458.030358,28163,11.1895,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",11.3088,11.0601,11.17,-0.1,-0.89,70840356.953423,34711,11.1906,{"date":222,"open":12,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",11.305,11.145,11.27,-0.07,-0.62,48967603.090061,25911,11.2332,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":109,"percent_change":196,"volume":237,"transactions":238,"vwap":239},"2026-09-24",11.25,11.4002,11.1801,11.34,65801922.44248,29543,11.3084,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",11.499,11.55,11.22,11.35,-0.23,-1.99,70174598.930121,35282,11.3477,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",11.5,11.6576,11.48,11.58,-0.04,-0.34,78740163.980765,44479,11.5872,{"date":263,"open":264,"high":265,"low":236,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",11.395,11.68,11.62,0.7,6.41,99078207.004697,56138,11.5133,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",10.49,10.95,10.92,0.64,6.23,100885327.994417,46996,10.8376,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":104,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",10.25,10.34,10.19,10.28,0.59,67209200.642011,25585,10.2826,{"date":293,"open":294,"high":287,"low":295,"close":296,"change":109,"percent_change":216,"volume":297,"transactions":298,"vwap":299},"2026-09-16",10.16,10.065,10.22,84371119.261857,31426,10.1628,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",10.33,10.385,10.0501,10.23,-0.38,-3.58,114028547.002008,44698,10.2386,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",10.46,10.665,10.45,10.61,0.24,2.31,85886314.463728,31460,10.5668,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":20,"percent_change":20,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.4,10.72,10.325,10.37,84468283.089648,34675,10.4813,{"date":332,"open":333,"high":334,"low":335,"close":327,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",10.32,10.42,10.309,-0.14,-1.33,64115629.804596,25791,10.3678,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",10.703,10.71,10.48,10.51,-0.03,-0.28,75528006.910794,28056,10.5863,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.52,10.62,10.4234,10.54,-0.2,-1.86,75252793.796918,32553,10.5432,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",10.663,10.75,10.57,10.74,-0.27,-2.45,66111400.227019,25492,10.6881,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.555,11.02,11.01,0.61,5.87,84324837.892789,41270,10.8425,{"date":385,"open":302,"high":386,"low":387,"close":324,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",10.44,10.3,0.02,0.19,65497458.558339,27947,10.3826,{"date":394,"open":345,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.56,10.272,10.38,-0.25,-2.35,67068438.52292,30773,10.4449,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",10.515,10.69,10.47,10.63,0.18,1.72,83005379.515253,45184,10.586,{"date":415,"open":416,"high":417,"low":418,"close":315,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",10.67,10.77,10.36,-0.33,-3.06,103871239.001524,47128,10.5663,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",10.705,10.91,10.645,10.78,0.2,1.89,86144608.271966,40332,10.8162,{"date":436,"open":354,"high":437,"low":407,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",10.6188,10.58,-0.08,-0.75,87665908.728238,36010,10.5544,{"date":445,"open":446,"high":366,"low":357,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",10.615,10.66,0.03,0.28,76579420.067099,36159,10.6754,{"date":454,"open":416,"high":455,"low":346,"close":408,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",10.8,0.22,2.11,119500779.780545,57630,10.6824,{"date":462,"open":334,"high":463,"low":387,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":386},"2026-08-21",10.525,10.41,0.6,6.12,113405796.353795,58163,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",9.71,9.86,9.6,9.81,0.56,6.05,134899353.25373,55584,9.7498,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",8.78,9.42,8.74,9.25,0.52,5.96,147103058.31636,58632,9.1122,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":206,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",8.64,8.79,8.635,8.73,0.46,57048659.338464,23544,8.7314,{"date":502,"open":503,"high":496,"low":504,"close":505,"change":389,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",8.56,8.55,8.69,2.24,76715864.870986,27709,8.6445,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",8.46,8.54,8.43,8.5,-0.06,-0.7,47850684.146709,34420,8.4733,{"date":522,"open":523,"high":493,"low":524,"close":503,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",8.58,8.47,0.01,0.12,62915881.758901,29710,8.562,{"date":531,"open":532,"high":533,"low":534,"close":504,"change":535,"percent_change":246,"volume":536,"transactions":537,"vwap":538},"2026-08-12",8.63,8.65,8.53,-0.02,55869992.2369,36098,8.5744,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":226,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",8.66,8.68,8.52,8.57,-0.81,84406422.98896,49285,8.5983,{"date":550,"open":551,"high":552,"low":553,"close":493,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",8.76,8.77,8.61,-0.15,-1.71,61322391.612033,43263,8.6799,{"date":560,"open":561,"high":562,"low":563,"close":494,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",8.81,8.84,8.71,0.09,1.03,57716998.082648,39954,8.7801,{"date":570,"open":571,"high":494,"low":541,"close":572,"change":226,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",8.67,8.7,-0.8,60246117.313083,40454,8.7315,{"date":578,"open":541,"high":482,"low":532,"close":552,"change":564,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",1.04,74923209.154188,45623,8.7233,{"date":584,"open":532,"high":563,"low":585,"close":542,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",8.59,0.05,0.58,72560120.870407,43661,8.6553,{"date":592,"open":524,"high":571,"low":593,"close":532,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",8.44,0.11,1.29,99650670.209925,68600,8.5992,{"date":600,"open":532,"high":493,"low":601,"close":543,"change":398,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",8.430001,-2.85,83315977.519241,44512,8.4973,{"date":607,"open":482,"high":608,"low":484,"close":552,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",8.83,0.16,1.86,56891409.51377,22521,8.779,{"date":615,"open":572,"high":552,"low":616,"close":553,"change":347,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",8.5912,-0.35,137099239.918021,46833,8.6831,{"date":622,"open":544,"high":542,"low":623,"close":493,"change":336,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",8.48,-1.59,160353424.822295,53439,8.6032,{"date":629,"open":494,"high":630,"low":631,"close":482,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",8.9,8.72,0.08,0.92,130160236.302696,47334,8.7865,{"date":638,"open":563,"high":496,"low":639,"close":572,"change":226,"percent_change":573,"volume":640,"transactions":641,"vwap":642},"2026-07-24",8.62,158756731.237375,46942,8.6677,{"date":644,"open":561,"high":562,"low":645,"close":552,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",8.75,-0.18,-2.01,167550100.759183,51070,8.7878,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":516,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",8.88,9,8.95,-0.67,363300948.172,90809,8.9364,{"date":661,"open":654,"high":662,"low":655,"close":663,"change":389,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",9.08,9.01,2.15,442967666.164472,116816,9.0261,{"date":669,"open":484,"high":670,"low":542,"close":671,"change":186,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",8.92,8.82,1.5,440000013.259889,116306,8.8004,{"date":677,"open":678,"high":484,"low":512,"close":505,"change":347,"percent_change":258,"volume":679,"transactions":680,"vwap":681},"2026-07-17",8.51,639696376.901378,141492,8.6128,{"date":683,"open":572,"high":684,"low":571,"close":631,"change":439,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",8.8,-0.91,553007522.068117,145112,8.7363,{"date":690,"open":691,"high":692,"low":552,"close":684,"change":586,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",8.85,8.8999,0.57,496250009.546288,135682,8.8402,{"date":698,"open":571,"high":699,"low":700,"close":645,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",8.8199,8.6101,0.31,3.67,407702987.963092,121176,8.7282,{"date":707,"open":524,"high":513,"low":708,"close":593,"change":246,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",8.37,-2.65,277275946.57567,88143,8.4469,{"date":714,"open":572,"high":482,"low":493,"close":571,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":571},"2026-07-10",0.1,1.17,270779400,{"date":719,"open":515,"high":553,"low":524,"close":544,"change":186,"percent_change":720,"volume":721,"transactions":9,"vwap":544},"2026-07-09",1.54,326987000,{"date":723,"open":724,"high":512,"low":725,"close":593,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":593},"2026-07-08",8.38,8.33,-0.21,-2.43,273172100,{"date":730,"open":504,"high":631,"low":731,"close":533,"change":525,"percent_change":526,"volume":732,"transactions":9,"vwap":533},"2026-07-07",8.49,402717100,{"date":734,"open":725,"high":542,"low":735,"close":493,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":493},"2026-07-06",8.31,0.3,3.6,361084100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",8.36,8.45,8.29,8.34,0.21,2.58,205888400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",7.96,8.21,7.93,8.13,0.15,1.88,228243400,{"date":758,"open":752,"high":759,"low":760,"close":761,"change":726,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",8.03,7.88,7.98,-2.56,186549500,{"date":765,"open":753,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",8.24,7.99,8.19,0.07,0.86,252680100,{"date":773,"open":774,"high":775,"low":767,"close":776,"change":104,"percent_change":156,"volume":777,"transactions":9,"vwap":776},"2026-06-26",8,8.23,8.12,232611400,{"date":779,"open":780,"high":781,"low":22,"close":782,"change":196,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-25",8.3,8.315,8.06,-1.1,300539100,{"date":786,"open":787,"high":514,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-24",8.39,8.01,8.15,-0.32,-3.78,251570900,{"date":794,"open":514,"high":513,"low":795,"close":524,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":524},"2026-06-23",8.414,-0.29,-3.31,148301700,{"date":800,"open":671,"high":670,"low":496,"close":551,"change":430,"percent_change":801,"volume":802,"transactions":9,"vwap":551},"2026-06-22",2.34,179896700,{"date":804,"open":645,"high":645,"low":512,"close":503,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":503},"2026-06-18",-0.17,-1.95,322602900,{"date":809,"open":608,"high":810,"low":572,"close":496,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":496},"2026-06-17",9.04,-0.19,-2.13,320143300,{"date":815,"open":816,"high":663,"low":653,"close":670,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":670},"2026-06-16",8.97,-0.13,-1.44,202759000,{"date":821,"open":822,"high":823,"low":663,"close":824,"change":124,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-15",9.09,9.16,9.05,4.62,210312000,{"date":828,"open":829,"high":552,"low":503,"close":533,"change":525,"percent_change":526,"volume":830,"transactions":9,"vwap":533},"2026-06-12",8.615,289728800,{"date":832,"open":513,"high":572,"low":524,"close":493,"change":745,"percent_change":833,"volume":834,"transactions":9,"vwap":493},"2026-06-11",2.49,326178700,{"date":836,"open":708,"high":503,"low":837,"close":514,"change":109,"percent_change":838,"volume":839,"transactions":9,"vwap":514},"2026-06-10",8.365,-0.12,349694200,{"date":841,"open":623,"high":678,"low":842,"close":593,"change":646,"percent_change":843,"volume":844,"transactions":9,"vwap":593},"2026-06-09",8.26,-2.09,252401800,{"date":846,"open":533,"high":645,"low":553,"close":639,"change":124,"percent_change":847,"volume":848,"transactions":9,"vwap":639},"2026-06-08",4.87,211132700,{"date":850,"open":742,"high":623,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",8.05,8.22,-0.43,-4.97,278662700,{"date":857,"open":858,"high":859,"low":503,"close":533,"change":398,"percent_change":860,"volume":861,"transactions":9,"vwap":533},"2026-06-04",8.6,8.785,-2.81,270508700,{"date":863,"open":822,"high":864,"low":865,"close":630,"change":369,"percent_change":866,"volume":867,"transactions":9,"vwap":630},"2026-06-03",9.14,8.875,-2.94,238996600,{"date":869,"open":870,"high":24,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",9.38,9.032,9.17,-0.57,-5.85,241204800,{"date":877,"open":878,"high":879,"low":473,"close":880,"change":348,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",9.77,9.795,9.74,-2.79,158490600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":525,"percent_change":715,"volume":889,"transactions":9,"vwap":888},"2026-05-29",9.94,10.14,9.87,10.02,134285300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":358,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-28",9.96,10.06,9.88,10.01,-1.96,128749800,{"date":899,"open":900,"high":901,"low":294,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",10.235,10.29,10.21,-0.16,-1.54,117147800,{"date":907,"open":407,"high":447,"low":333,"close":327,"change":388,"percent_change":389,"volume":908,"transactions":9,"vwap":327},"2026-05-26",159994400,{"date":910,"open":357,"high":376,"low":333,"close":911,"change":398,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-22",10.35,-2.36,102872700,{"date":915,"open":357,"high":416,"low":313,"close":916,"change":20,"percent_change":20,"volume":917,"transactions":9,"vwap":916},"2026-05-21",10.6,136044000,{"date":919,"open":920,"high":921,"low":274,"close":916,"change":526,"percent_change":922,"volume":923,"transactions":9,"vwap":916},"2026-05-20",10.55,10.64,1.15,134759400,{"date":925,"open":315,"high":354,"low":303,"close":345,"change":109,"percent_change":216,"volume":926,"transactions":9,"vwap":345},"2026-05-19",109714200,{"date":928,"open":357,"high":920,"low":327,"close":274,"change":790,"percent_change":929,"volume":930,"transactions":9,"vwap":274},"2026-05-18",-2.96,140126000,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":790,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-15",10.93,10.73,10.81,-2.88,130727200,{"date":939,"open":427,"high":940,"low":941,"close":942,"change":119,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-14",11.23,10.86,11.13,2.3,165097300,{"date":946,"open":947,"high":948,"low":366,"close":949,"change":903,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",10.94,10.956,10.88,-1.45,108069100,{"date":953,"open":378,"high":954,"low":955,"close":956,"change":903,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-12",11.06,10.9,11.04,-1.43,123067000,{"date":960,"open":961,"high":962,"low":963,"close":195,"change":317,"percent_change":964,"volume":965,"transactions":9,"vwap":195},"2026-05-11",11.085,11.24,10.98,2.19,148524400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":20,"percent_change":20,"volume":972,"transactions":9,"vwap":971},"2026-05-08",10.89,11,10.87,10.96,115183600,{"date":974,"open":975,"high":976,"low":941,"close":971,"change":811,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-05-07",11.07,11.071,-1.7,127855000,{"date":980,"open":205,"high":940,"low":981,"close":184,"change":347,"percent_change":369,"volume":982,"transactions":9,"vwap":184},"2026-05-06",11.09,164009400,{"date":984,"open":184,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-05",11.19,11.08,11.18,0.23,2.1,117330200,{"date":992,"open":455,"high":954,"low":993,"close":275,"change":745,"percent_change":994,"volume":995,"transactions":9,"vwap":275},"2026-05-04",10.735,1.96,137108100,{"date":997,"open":934,"high":998,"low":999,"close":368,"change":1000,"percent_change":746,"volume":1001,"transactions":9,"vwap":368},"2026-05-01",10.825,10.694,0.27,96523400,{"date":1003,"open":1004,"high":346,"low":334,"close":407,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":407},"2026-04-30",10.43,0.14,1.36,73976600,{"date":1009,"open":920,"high":920,"low":1010,"close":302,"change":817,"percent_change":1011,"volume":1012,"transactions":9,"vwap":302},"2026-04-29",10.26,-1.24,126044500,{"date":1014,"open":386,"high":1015,"low":418,"close":313,"change":439,"percent_change":1016,"volume":1017,"transactions":9,"vwap":313},"2026-04-28",10.479,-0.76,92115700,{"date":1019,"open":1020,"high":368,"low":345,"close":357,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":357},"2026-04-27",10.65,-0.11,-1.03,95040900,{"date":1025,"open":325,"high":366,"low":916,"close":1020,"change":347,"percent_change":348,"volume":1026,"transactions":9,"vwap":1020},"2026-04-24",84124900,{"date":1028,"open":1029,"high":455,"low":376,"close":1030,"change":336,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",10.641,10.68,-1.29,111601600,{"date":1034,"open":429,"high":276,"low":366,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-22",10.82,0.53,5.15,99528500,{"date":1040,"open":1004,"high":405,"low":1010,"close":901,"change":805,"percent_change":1041,"volume":1042,"transactions":9,"vwap":901},"2026-04-21",-1.63,122564300,{"date":1044,"open":302,"high":1045,"low":284,"close":313,"change":805,"percent_change":1046,"volume":1047,"transactions":9,"vwap":313},"2026-04-20",10.5,-1.6,107169600,{"date":1049,"open":354,"high":1050,"low":1051,"close":408,"change":449,"percent_change":1052,"volume":1053,"transactions":9,"vwap":408},"2026-04-17",10.765,10.465,2.71,131006500,{"date":1055,"open":901,"high":418,"low":1056,"close":911,"change":586,"percent_change":49,"volume":1057,"transactions":9,"vwap":911},"2026-04-16",10.05,121825300,{"date":1059,"open":902,"high":285,"low":1060,"close":387,"change":594,"percent_change":1061,"volume":1062,"transactions":9,"vwap":387},"2026-04-15",10.1,1.08,97629000,{"date":1064,"open":305,"high":313,"low":1065,"close":286,"change":526,"percent_change":56,"volume":1066,"transactions":9,"vwap":286},"2026-04-14",10.145,94054800,{"date":1068,"open":878,"high":1069,"low":1070,"close":1071,"change":525,"percent_change":715,"volume":1072,"transactions":9,"vwap":1071},"2026-04-13",10.09,9.72,10.07,104875200,{"date":1074,"open":1075,"high":1076,"low":887,"close":893,"change":609,"percent_change":1077,"volume":1078,"transactions":9,"vwap":893},"2026-04-10",9.93,10.08,1.62,80914500,{"date":1080,"open":878,"high":1081,"low":1082,"close":1083,"change":715,"percent_change":86,"volume":1084,"transactions":9,"vwap":1083},"2026-04-09",9.98,9.68,9.9,105567400,{"date":1086,"open":1087,"high":1081,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",9.95,9.7,9.8,0.33,3.48,94928700,{"date":1094,"open":24,"high":1095,"low":1096,"close":1097,"change":1021,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-07",9.49,9.29,9.47,-1.15,107655600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-06",9.54,9.675,9.5,9.58,0.37,4.02,102665200,{"date":1110,"open":662,"high":1111,"low":1112,"close":1113,"change":554,"percent_change":1046,"volume":1114,"transactions":9,"vwap":1113},"2026-04-02",9.27,9.02,9.21,136907600,{"date":1116,"open":483,"high":1117,"low":1118,"close":1119,"change":586,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",9.506,9.325,9.36,0.54,111331200,{"date":1123,"open":872,"high":1124,"low":1125,"close":1126,"change":609,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-31",9.43,9.12,9.31,1.75,127136000,{"date":1130,"open":1131,"high":1119,"low":1132,"close":1133,"change":632,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-30",9.33,9.1,9.15,0.88,93040000,{"date":1137,"open":872,"high":872,"low":654,"close":1138,"change":617,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",9.07,-3.72,116132300,{"date":1142,"open":1102,"high":1143,"low":1119,"close":483,"change":419,"percent_change":1144,"volume":1145,"transactions":9,"vwap":483},"2026-03-26",9.603,-3.38,92743700,{"date":1147,"open":472,"high":1148,"low":1088,"close":1149,"change":430,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",9.905,9.75,2.09,107243200,{"date":1153,"open":471,"high":1154,"low":1155,"close":1156,"change":805,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-24",9.736,9.473,9.55,-1.75,140420500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1070,"change":586,"percent_change":486,"volume":1164,"transactions":9,"vwap":1070},"2026-03-23",9.73,9.89,9.63,178351200,{"date":1166,"open":471,"high":471,"low":1156,"close":1167,"change":20,"percent_change":20,"volume":1168,"transactions":9,"vwap":1167},"2026-03-20",9.67,154506200,{"date":1170,"open":1102,"high":1070,"low":1171,"close":1167,"change":1021,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1167},"2026-03-19",9.46,-1.12,180064000,{"date":1175,"open":1176,"high":1177,"low":1149,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-18",9.97,9.99,9.78,-0.48,-4.68,133484100,{"date":1183,"open":1184,"high":326,"low":1060,"close":1010,"change":769,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1010},"2026-03-17",10.15,0.69,116242700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":286,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":286},"2026-03-16",10.18,10.27,10.043,0.39,3.98,121139300,{"date":1196,"open":1071,"high":1197,"low":1149,"close":1089,"change":715,"percent_change":565,"volume":1198,"transactions":9,"vwap":1089},"2026-03-13",10.2,131081600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1088,"change":347,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1088},"2026-03-12",9.65,9.735,9.545,-0.31,114238000,{"date":1207,"open":1208,"high":1209,"low":473,"close":1161,"change":632,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1161},"2026-03-11",9.69,9.84,0.83,136567800,{"date":1213,"open":1214,"high":1083,"low":1102,"close":1201,"change":1005,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1201},"2026-03-10",9.76,1.47,145313100,{"date":1218,"open":1171,"high":1105,"low":1219,"close":1220,"change":526,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-09",9.395,9.51,1.28,129374000,{"date":1224,"open":1104,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-06",9.518,9.32,9.39,-0.42,-4.28,105997700,{"date":1232,"open":1177,"high":1233,"low":1161,"close":474,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":474},"2026-03-05",10.04,-0.26,-2.58,105372400,{"date":1238,"open":1162,"high":296,"low":1239,"close":1071,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1071},"2026-03-04",9.83,0.67,7.13,113133100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":24,"change":817,"percent_change":1248,"volume":1249,"transactions":9,"vwap":24},"2026-03-03",9.245,9.52,9.115,-1.36,107639800,{"date":1251,"open":810,"high":1167,"low":810,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-02",9.53,0.47,5.19,133364500,{"date":1257,"open":1258,"high":823,"low":1259,"close":1260,"change":1234,"percent_change":881,"volume":1261,"transactions":9,"vwap":1260},"2026-02-27",9.13,8.99,9.06,93444100,{"date":1263,"open":1264,"high":1124,"low":1265,"close":1226,"change":246,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1226},"2026-02-26",9.41,9.18,-2.41,103772300,{"date":1269,"open":1270,"high":1271,"low":864,"close":1156,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1156},"2026-02-25",9.195,9.62,0.65,7.3,101186500,{"date":1276,"open":1277,"high":655,"low":1278,"close":630,"change":109,"percent_change":1021,"volume":1279,"transactions":9,"vwap":630},"2026-02-24",8.705,8.675,69341300,{"date":1281,"open":1282,"high":1283,"low":671,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",9.135,9.155,8.91,-0.45,-4.81,73329100,{"date":1289,"open":1290,"high":1264,"low":1270,"close":1119,"change":564,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1119},"2026-02-20",9.26,0.97,61141200,{"date":1294,"open":1125,"high":1295,"low":1260,"close":1111,"change":594,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1111},"2026-02-19",9.295,1.2,76054400,{"date":1299,"open":1290,"high":1300,"low":822,"close":823,"change":358,"percent_change":1301,"volume":1302,"transactions":9,"vwap":823},"2026-02-18",9.45,-2.14,76844400,{"date":1304,"open":1227,"high":1305,"low":1306,"close":1119,"change":336,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1119},"2026-02-17",9.429,9.19,-1.47,70300800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1104,"change":497,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1104},"2026-02-13",9.3,9.61,9.23,5.09,68805800,{"date":1317,"open":1227,"high":1318,"low":1259,"close":810,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":810},"2026-02-12",9.435,-0.3,-3.21,61325800,{"date":1323,"open":24,"high":1124,"low":662,"close":1324,"change":805,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-11",9.34,-1.79,84996400,{"date":1328,"open":1329,"high":1082,"low":870,"close":1220,"change":369,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1220},"2026-02-10",9.57,-2.76,61522500,{"date":1333,"open":1252,"high":1209,"low":1334,"close":1178,"change":564,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1178},"2026-02-09",9.462,0.93,82804200,{"date":1338,"open":1111,"high":1162,"low":1111,"close":1208,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1208},"2026-02-06",0.89,10.11,70076800,{"date":1343,"open":1082,"high":1344,"low":553,"close":684,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":684},"2026-02-05",9.79,-1.35,-13.3,104282900,{"date":1349,"open":324,"high":313,"low":892,"close":1184,"change":1228,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1184},"2026-02-04",-3.97,67491300,{"date":1353,"open":1354,"high":1354,"low":1076,"close":367,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":367},"2026-02-03",10.85,-0.22,-2.04,104882100,{"date":1359,"open":455,"high":969,"low":368,"close":1360,"change":545,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",10.79,-6.98,80939600,{"date":1364,"open":193,"high":1365,"low":16,"close":1366,"change":516,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-30",11.72,11.6,-0.51,58191400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-29",12.15,12.16,11.52,11.66,-0.68,-5.51,87709500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":257,"percent_change":790,"volume":1384,"transactions":9,"vwap":1383},"2026-01-28",12.47,12.54,12.31,12.34,56285400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":317,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-27",12.22,12.4,12.08,12.38,1.98,60475500,{"date":1394,"open":1395,"high":1382,"low":1396,"close":1397,"change":1234,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-26",12.145,12.06,12.14,-2.1,62722000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1388,"change":525,"percent_change":632,"volume":1405,"transactions":9,"vwap":1388},"2026-01-23",12.42,12.65,12.26,65932900,{"date":1407,"open":1408,"high":1380,"low":1409,"close":1410,"change":216,"percent_change":573,"volume":1411,"transactions":9,"vwap":1410},"2026-01-22",12.41,12.254,12.39,59308600,{"date":1413,"open":1408,"high":1414,"low":1389,"close":1415,"change":769,"percent_change":475,"volume":1416,"transactions":9,"vwap":1415},"2026-01-21",12.555,12.49,85113000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1402,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1402},"2026-01-20",12.59,12.66,12.36,-0.84,-6.33,53396600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":586,"percent_change":144,"volume":1431,"transactions":9,"vwap":1430},"2026-01-16",13.275,13.3,13.07,13.26,51356300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":617,"percent_change":1235,"volume":1438,"transactions":9,"vwap":1437},"2026-01-15",13.44,13.47,13.19,13.21,64250800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-14",13.28,13.6,13.24,13.56,0.44,3.35,66498400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-13",12.825,13.13,12.77,13.12,0.43,3.39,55262600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1006,"volume":1464,"transactions":9,"vwap":1462},"2026-01-12",12.51,12.82,12.495,12.69,0.17,65129700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":196,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-09",12.57,12.776,12.45,12.52,-0.71,59797000,{"date":1474,"open":1475,"high":1476,"low":1390,"close":1477,"change":535,"percent_change":903,"volume":1478,"transactions":9,"vwap":1477},"2026-01-08",12.43,12.7,12.61,54677700,{"date":1480,"open":1462,"high":1481,"low":1482,"close":1483,"change":1355,"percent_change":555,"volume":1484,"transactions":9,"vwap":1483},"2026-01-07",12.781,12.58,12.63,53548100,{"date":1486,"open":1487,"high":1487,"low":1420,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-06",13.11,12.85,-0.24,-1.83,56669900,{"date":1493,"open":1494,"high":1436,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-05",12.9,12.84,13.09,0.62,4.97,60914000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1380,"change":701,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1380},"2026-01-02",12.35,12.67,12.292,2.55,57156900,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1372,"change":516,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1372},"2025-12-31",12.37,12.1,-0.49,45757200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1387,"change":526,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1387},"2025-12-30",12.24,12.445,12.2,0.99,51531200,{"date":1521,"open":1372,"high":1522,"low":1523,"close":1510,"change":516,"percent_change":1511,"volume":1524,"transactions":9,"vwap":1510},"2025-12-29",12.25,12.09,40065600,{"date":1526,"open":1421,"high":1410,"low":1527,"close":1372,"change":448,"percent_change":119,"volume":1528,"transactions":9,"vwap":1372},"2025-12-26",12.02,23735000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-24",12.11,12.18,12,12.13,-0.79,-6.11,24081600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":838,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1540},"2025-12-23",12.92,13.03,12.76,-0.92,38245000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":586,"percent_change":144,"volume":1551,"transactions":9,"vwap":1550},"2025-12-22",13.27,13.35,12.96,13.04,36220000,{"date":1553,"open":1554,"high":1555,"low":1460,"close":1556,"change":49,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-19",13.01,13.195,12.99,3.92,44682300,{"date":1560,"open":1561,"high":1436,"low":1562,"close":1563,"change":805,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-18",13.06,12.468,12.5,-1.34,48670700,{"date":1567,"open":1568,"high":1569,"low":1419,"close":1503,"change":1234,"percent_change":647,"volume":1570,"transactions":9,"vwap":1503},"2025-12-17",12.95,13.345,63466700,{"date":1572,"open":1495,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-16",13.025,12.815,12.93,0.26,2.05,46566700,{"date":1580,"open":1437,"high":1441,"low":1581,"close":1503,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1503},"2025-12-15",12.574,-0.66,-4.95,60155600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1355,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-12",13.62,13.7,13.215,13.33,-1.62,34622900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1021,"percent_change":545,"volume":1599,"transactions":9,"vwap":1598},"2025-12-11",13.31,13.57,13.18,13.55,61120400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":196,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-10",13.58,13.98,13.52,13.66,-0.65,40469800,{"date":1609,"open":1610,"high":1611,"low":1428,"close":1612,"change":149,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-09",13.34,13.99,13.75,2.61,36152000,{"date":1616,"open":1617,"high":1444,"low":1618,"close":1619,"change":389,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-08",13.5,13.235,13.4,1.44,37537900,{"date":1623,"open":1624,"high":1604,"low":1541,"close":1437,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1437},"2025-12-05",13.36,-0.46,-3.37,38426300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":516,"percent_change":18,"volume":1634,"transactions":9,"vwap":1633},"2025-12-04",13.72,13.79,13.435,13.67,33323600,{"date":1636,"open":1637,"high":1638,"low":1444,"close":1639,"change":1000,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-03",13.69,13.85,13.73,2.01,38989800,{"date":1643,"open":1487,"high":1605,"low":1429,"close":1644,"change":1210,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-02",13.46,6.57,31627800,{"date":1648,"open":1649,"high":1460,"low":1650,"close":1483,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1483},"2025-12-01",12.75,12.394,-1.57,-11.06,38868100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":186,"percent_change":633,"volume":1660,"transactions":9,"vwap":1659},"2025-11-28",14.56,14.58,14.13,14.2,15863100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-26",13.65,14.16,13.563,14.07,0.41,3,24250500,{"date":1671,"open":1672,"high":1631,"low":1435,"close":1605,"change":796,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1605},"2025-11-25",13.63,-2.08,18492000,{"date":1676,"open":1434,"high":1677,"low":1590,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-24",13.97,13.95,0.71,5.36,27308600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1443,"change":796,"percent_change":1301,"volume":1687,"transactions":9,"vwap":1443},"2025-11-21",13.1,13.405,12.89,37249100,{"date":1689,"open":1690,"high":1691,"low":1644,"close":1692,"change":1179,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-20",14.3,14.34,13.53,-3.43,45681700,{"date":1696,"open":1697,"high":1698,"low":1638,"close":1699,"change":1367,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-19",14.25,14.46,14.01,-3.51,31246300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":754,"percent_change":579,"volume":1708,"transactions":9,"vwap":1707},"2025-11-18",14.36,14.69,14.245,14.52,28109900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":306,"percent_change":1235,"volume":1715,"transactions":9,"vwap":1714},"2025-11-17",14.73,15.025,14.271,14.37,42627100,{"date":1717,"open":1718,"high":1719,"low":1711,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-14",14.93,15.257,14.75,-0.59,-3.85,31441400,{"date":1725,"open":1726,"high":1727,"low":68,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-13",16.049999,16.2,15.34,-0.55,-3.46,39215800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":726,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-12",16.43,16.44,15.78,15.89,-1.3,29535400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1367,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",16.39,16.41,16.08,16.1,-3.07,25653900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":149,"percent_change":664,"volume":1754,"transactions":9,"vwap":1753},"2025-11-10",16.66,16.67,16.4,16.61,24831800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-07",15.71,16.29,15.585,16.26,0.45,2.85,37730000,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1179,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-06",16.14,15.73,15.81,-2.95,24982500,{"date":1772,"open":1745,"high":1743,"low":1773,"close":1758,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1758},"2025-11-05",16.02,0.51,3.23,31658700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1736,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1736},"2025-11-04",16.27,16.45,15.6,-0.94,-5.62,49482300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1248,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-03",16.89,16.985,16.53,16.72,-7.52,30219700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1120,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",18.09,18.285,17.88,18.08,3.08,23045900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1582,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-30",17.83,17.855,17.49,17.54,-3.63,29321100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-29",18.7,18.715,17.97,18.2,-0.52,-2.78,25216100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":726,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-28",18.96,19.136,18.69,18.72,-1.11,19579000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-27",18.97,19.08,18.85,18.93,0.72,3.95,17397100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":586,"percent_change":449,"volume":1841,"transactions":9,"vwap":1840},"2025-10-24",18.33,18.36,18.075001,18.21,18434300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":124,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-23",17.98,18.355,17.904,18.16,2.25,24004000,{"date":1851,"open":1852,"high":1844,"low":1853,"close":1854,"change":656,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-22",17.82,17.7,17.76,-3.64,27321700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":609,"percent_change":1134,"volume":1863,"transactions":9,"vwap":1862},"2025-10-21",17.92,18.81,17.825,18.43,31692400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":34,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-20",18.23,18.413,18.101,18.27,4.16,24987500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1806,"change":1204,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1806},"2025-10-17",17.39,17.718,17.22,-1.74,27571100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-16",18.32,18.39,17.72,17.85,-0.5,-2.72,28339400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":246,"percent_change":1011,"volume":1894,"transactions":9,"vwap":1893},"2025-10-15",18.38,18.52,18.15,18.35,23886600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1729,"percent_change":936,"volume":1901,"transactions":9,"vwap":1900},"2025-10-14",18.28,18.745,18.13,18.58,18864400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1021,"percent_change":873,"volume":1908,"transactions":9,"vwap":1907},"2025-10-13",18.88,19.145,18.78,19.13,26013900,{"date":1910,"open":1911,"high":1912,"low":1907,"close":1913,"change":440,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-10",20.17,20.267,19.24,-3.75,34405200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-09",20.4,20.41,19.78,19.99,-0.39,-1.91,20966000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1000,"percent_change":79,"volume":1931,"transactions":9,"vwap":1930},"2025-10-08",20.24,20.535,20.114,20.38,21477100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-07",20.66,20.68,19.95,20.11,-0.64,-3.08,24339800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":497,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-06",20.67,20.906,20.58,20.75,2.27,19745900,{"date":1950,"open":1921,"high":1951,"low":1952,"close":1953,"change":449,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-03",20.54,19.87,20.29,1.4,23336400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":288,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-02",19.72,20.040001,19.611,20.01,3.04,17131300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1234,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-01",19.31,19.57,19.26,19.42,-1.32,15594100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":535,"percent_change":216,"volume":1978,"transactions":9,"vwap":1977},"2025-09-30",19.49,19.71,19.39,19.68,13730300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1982},"2025-09-29",19.295,19.7,19.27,0.96,5.12,15017600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":516,"percent_change":790,"volume":1993,"transactions":9,"vwap":1992},"2025-09-26",18.76,18.965,18.665,18.74,11971100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":517,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",19.19,19.21,18.64,18.8,-3.59,17642500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-09-24",19.46,19.62,19.41,19.5,0.29,1.51,9754400,{"date":2012,"open":2013,"high":2007,"low":2014,"close":1997,"change":196,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1997},"2025-09-23",19.44,19.18,-0.47,10415300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-22",19.43,19.535,19.275,19.3,-0.53,-2.67,12032000,{"date":2027,"open":1961,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-19",20.07,19.8,19.83,-0.41,-2.03,8272600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1927,"change":1090,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1927},"2025-09-18",20.23,20.33,20.16,1.66,8400600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":726,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-17",20.030001,20.049999,19.74,19.91,-1.04,11035600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1576,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-16",19.89,20.165,19.76,20.12,1.31,9397400,{"date":2058,"open":2030,"high":2059,"low":1982,"close":2060,"change":348,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-15",19.92,19.86,-1.39,10294400,{"date":2064,"open":2065,"high":2038,"low":2066,"close":2067,"change":124,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-12",19.82,19.79,20.14,2.03,11914800,{"date":2071,"open":2005,"high":2066,"low":2072,"close":2045,"change":609,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2045},"2025-09-11",19.6,0.82,8198500,{"date":2076,"open":2077,"high":2045,"low":2078,"close":2079,"change":1192,"percent_change":2068,"volume":2080,"transactions":9,"vwap":2079},"2025-09-10",19.61,19.51,19.58,9389500,{"date":2082,"open":2004,"high":1974,"low":2083,"close":1996,"change":817,"percent_change":656,"volume":2084,"transactions":9,"vwap":1996},"2025-09-09",19.075001,10914000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":632,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-08",19.35,19.48,19.29,19.32,0.42,9367600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1913,"change":736,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1913},"2025-09-05",19.47,19.53,18.985,1.58,12266200,{"date":2101,"open":2102,"high":1821,"low":2103,"close":2104,"change":1228,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-04",19.11,18.84,18.94,-2.17,9932700,{"date":2108,"open":2109,"high":2013,"low":2110,"close":2111,"change":317,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-03",19.23,19.185,19.36,1.26,9913000,{"date":2115,"open":2116,"high":1966,"low":2117,"close":2118,"change":1228,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-02",18.89,18.83,19.12,-2.15,18202600,{"date":2122,"open":2123,"high":2124,"low":2007,"close":2125,"change":1471,"percent_change":1700,"volume":2126,"transactions":9,"vwap":2125},"2025-08-29",19.96,19.975,19.54,17422200,{"date":2128,"open":2129,"high":2130,"low":2036,"close":2131,"change":109,"percent_change":17,"volume":2132,"transactions":9,"vwap":2131},"2025-08-28",20.42,20.49,20.25,11326500,{"date":2134,"open":2054,"high":2135,"low":2028,"close":2136,"change":609,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-27",20.37,20.26,0.8,8997300,{"date":2140,"open":2141,"high":1937,"low":1920,"close":2142,"change":104,"percent_change":736,"volume":2143,"transactions":9,"vwap":2142},"2025-08-26",19.85,20.1,13203100,{"date":2145,"open":2146,"high":2147,"low":1921,"close":1959,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1959},"2025-08-25",20.2,20.432,-1.06,-5.02,14773500,{"date":2152,"open":2153,"high":2154,"low":2036,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-22",20.32,21.25,21.1,0.81,3.99,13583400,{"date":2160,"open":2130,"high":2161,"low":1927,"close":1953,"change":1922,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1953},"2025-08-21",20.62,-1.89,8481500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1935,"change":456,"percent_change":1061,"volume":2169,"transactions":9,"vwap":1935},"2025-08-20",20.51,20.705,20.31,10443400,{"date":2171,"open":2172,"high":2173,"low":2135,"close":2174,"change":1721,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-19",20.95,20.975,20.46,-2.8,15678200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":838,"percent_change":873,"volume":2183,"transactions":9,"vwap":2182},"2025-08-18",20.94,21.15,20.77,21.049999,11319800,{"date":2185,"open":2186,"high":2187,"low":2180,"close":2188,"change":726,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-15",21.47,21.48,21.17,-0.98,10200000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":217,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-14",21.42,21.64,21.22,21.38,-4,19825900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":288,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-13",21.85,22.295,21.755,22.27,2.72,13270900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":594,"percent_change":1774,"volume":2213,"transactions":9,"vwap":2212},"2025-08-12",21.59,21.78,21.475,21.68,9154500,{"date":2215,"open":2194,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-11",21.887,21.495,21.57,0.48,2.28,9815600,{"date":2223,"open":2188,"high":2224,"low":2225,"close":2226,"change":246,"percent_change":69,"volume":2227,"transactions":9,"vwap":2226},"2025-08-08",21.27,20.98,21.09,8846200,{"date":2229,"open":2155,"high":2230,"low":2231,"close":2232,"change":1454,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",21.34,20.965,21.32,2.06,10221200,{"date":2236,"open":2237,"high":2238,"low":1945,"close":2239,"change":2008,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-06",20.64,20.99,20.89,1.41,8235500,{"date":2243,"open":2244,"high":2181,"low":2245,"close":2246,"change":811,"percent_change":685,"volume":2247,"transactions":9,"vwap":2246},"2025-08-05",20.69,20.39,20.6,8389100,{"date":2249,"open":2250,"high":2225,"low":2237,"close":2251,"change":2008,"percent_change":2240,"volume":2252,"transactions":9,"vwap":2251},"2025-08-04",20.65,20.79,7796800,{"date":2254,"open":2179,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-01",20.985,20.48,20.5,-1.9,-8.48,14081400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":535,"percent_change":196,"volume":2267,"transactions":9,"vwap":2266},"2025-07-31",22.67,22.82,22.38,22.4,10744600,{"date":2269,"open":2270,"high":2264,"low":2271,"close":2272,"change":817,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-30",22.57,22.195,22.42,-0.58,9956200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":838,"percent_change":2023,"volume":2281,"transactions":9,"vwap":2280},"2025-07-29",22.85,22.87,22.435,22.55,9140100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2263,"change":456,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2263},"2025-07-28",22.78,22.895,22.547,0.98,8615300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1157,"volume":2296,"transactions":9,"vwap":2294},"2025-07-25",22.34,22.52,22.1,22.45,-0.4,12566600,{"date":2298,"open":2264,"high":2299,"low":2300,"close":2277,"change":564,"percent_change":124,"volume":2301,"transactions":9,"vwap":2277},"2025-07-24",22.995,22.65,7774700,{"date":2303,"open":2304,"high":2264,"low":2305,"close":2306,"change":805,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-23",22.7,22.54,22.76,-0.74,6632200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2311,"change":49,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2311},"2025-07-22",22.93,23.13,22.6,2.18,8055400,{"date":2317,"open":2304,"high":2318,"low":2319,"close":2320,"change":216,"percent_change":18,"volume":2321,"transactions":9,"vwap":2320},"2025-07-21",22.92,22.41,22.44,8383300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2305,"change":419,"percent_change":818,"volume":2327,"transactions":9,"vwap":2305},"2025-07-18",22.84,22.94,22.51,10283600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2278,"change":516,"percent_change":1234,"volume":2333,"transactions":9,"vwap":2278},"2025-07-17",22.66,23.065001,22.59,8046500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2311,"change":1120,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2311},"2025-07-16",22.86,23.075001,22.715,2.41,14807800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1582,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-15",22.64,22.8,22.265,22.39,-2.86,15607400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1090,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-14",23.4,23.49,22.913,23.049999,1.45,14962700,{"date":2358,"open":2343,"high":2306,"low":2359,"close":2360,"change":63,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-11",22.445,22.72,4.12,12749000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":701,"percent_change":1620,"volume":2369,"transactions":9,"vwap":2368},"2025-07-10",21.39,21.93,21.26,21.82,10927800,{"date":2371,"open":2226,"high":2372,"low":2373,"close":2374,"change":587,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-09",21.58,20.87,21.51,2.77,10335900,{"date":2378,"open":2172,"high":2379,"low":2380,"close":2381,"change":1005,"percent_change":1240,"volume":2382,"transactions":9,"vwap":2381},"2025-07-08",21.030001,20.784,20.93,6089200,{"date":2384,"open":2373,"high":2385,"low":1943,"close":2251,"change":348,"percent_change":337,"volume":2386,"transactions":9,"vwap":2251},"2025-07-07",20.92,7635700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2389,"change":516,"percent_change":348,"volume":2392,"transactions":9,"vwap":2389},"2025-07-03",21.07,21.31,21.0049992,5786300,{"date":2394,"open":2244,"high":2188,"low":2395,"close":2396,"change":770,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-02",20.675,21.13,4.24,11261400,{"date":2400,"open":2166,"high":2401,"low":2136,"close":2402,"change":1011,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-01",20.635,20.27,-5.76,6630300,{"date":2406,"open":2407,"high":2408,"low":2390,"close":2374,"change":1005,"percent_change":134,"volume":2409,"transactions":9,"vwap":2374},"2025-06-30",21.54,21.562,8683900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":805,"percent_change":1535,"volume":2416,"transactions":9,"vwap":2415},"2025-06-27",21.35,21.55,21.275,21.37,5838100,{"date":2418,"open":2419,"high":2218,"low":2232,"close":2407,"change":535,"percent_change":196,"volume":2420,"transactions":9,"vwap":2407},"2025-06-26",21.44,5441400,{"date":2422,"open":2209,"high":2423,"low":2424,"close":2425,"change":1667,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-25",21.66,21.381,21.56,1.94,4358100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2180,"change":49,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2180},"2025-06-24",21.040001,21.29,20.971,2.37,5871200,{"date":2436,"open":2131,"high":2244,"low":2437,"close":1934,"change":109,"percent_change":17,"volume":2438,"transactions":9,"vwap":1934},"2025-06-23",19.94,9184300,{"date":2440,"open":2195,"high":2441,"low":2256,"close":1943,"change":1021,"percent_change":2023,"volume":2442,"transactions":9,"vwap":1943},"2025-06-20",21.245,6255100,{"date":2444,"open":2445,"high":2155,"low":2446,"close":2447,"change":811,"percent_change":685,"volume":2448,"transactions":9,"vwap":2447},"2025-06-18",20.82,20.715,20.78,5926000,{"date":2450,"open":2180,"high":2451,"low":2244,"close":2452,"change":573,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-17",21.18,20.97,-3.67,8460400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1679,"percent_change":85,"volume":2461,"transactions":9,"vwap":2460},"2025-06-16",21.36,21.83,21.33,21.77,6062200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":258,"percent_change":624,"volume":2468,"transactions":9,"vwap":2467},"2025-06-13",21.02,21.255,20.855,21.059999,8105500,{"date":2470,"open":2471,"high":2472,"low":2459,"close":2471,"change":2295,"percent_change":1490,"volume":2473,"transactions":9,"vwap":2471},"2025-06-12",21.4,21.74,6131400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":805,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-11",22,22.145,21.73,21.8,-0.77,6237600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":409,"percent_change":1210,"volume":2488,"transactions":9,"vwap":2487},"2025-06-10",21.99,22.135,21.71,21.97,5924700,{"date":2490,"open":2209,"high":2458,"low":2491,"close":2492,"change":2493,"percent_change":1870,"volume":2494,"transactions":9,"vwap":2492},"2025-06-09",21.45,21.79,0.87,8418400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2385,"change":49,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2385},"2025-06-06",20.86,21.16,20.845,2.4,7249800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-05",21.23,21.24,20.373,20.43,-0.63,-2.99,10542800,{"date":2512,"open":2467,"high":2513,"low":2514,"close":2467,"change":398,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2467},"2025-06-04",21.186,20.88,-1.17,4840200,{"date":2518,"open":2498,"high":2491,"low":2519,"close":2390,"change":207,"percent_change":410,"volume":2520,"transactions":9,"vwap":2390},"2025-06-03",21.073,5316800,{"date":2522,"open":2523,"high":2524,"low":2447,"close":2172,"change":2148,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2172},"2025-06-02",20.84,21.025,-4.82,5666400,{"date":2528,"open":2529,"high":2530,"low":2492,"close":2531,"change":246,"percent_change":1022,"volume":2532,"transactions":9,"vwap":2531},"2025-05-30",22.24,22.32,22.01,9787800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2529,"change":348,"percent_change":1011,"volume":2538,"transactions":9,"vwap":2529},"2025-05-29",22.83,22.835,22.2,8381200,{"date":2540,"open":2311,"high":2541,"low":2326,"close":2292,"change":1606,"percent_change":860,"volume":2542,"transactions":9,"vwap":2292},"2025-05-28",22.99,6964800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":449,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-27",23.28,23.34,22.914,23.17,1.22,7258100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-23",22.9,23.2,22.775,22.89,-0.54,-2.3,10563900,{"date":2561,"open":2562,"high":173,"low":2563,"close":2564,"change":1036,"percent_change":318,"volume":2565,"transactions":9,"vwap":2564},"2025-05-22",23.5,23.297,23.43,12543800,{"date":2567,"open":2320,"high":2548,"low":2265,"close":2553,"change":139,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2553},"2025-05-21",1.42,12289700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1090,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-20",22.049999,22.63,21.96,22.58,1.48,6193500,{"date":2579,"open":2580,"high":2581,"low":2209,"close":2582,"change":449,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-19",21.61,22.28,22.25,1.27,6250600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2487,"change":430,"percent_change":633,"volume":2590,"transactions":9,"vwap":2487},"2025-05-16",21.84,22.08,21.805,5290100,{"date":2592,"open":2593,"high":2484,"low":2196,"close":2460,"change":109,"percent_change":17,"volume":2594,"transactions":9,"vwap":2460},"2025-05-15",21.65,6510900,{"date":2596,"open":2487,"high":2597,"low":2598,"close":2210,"change":617,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2210},"2025-05-14",22.040001,21.644,-1.58,6374100,{"date":2602,"open":2603,"high":2604,"low":2486,"close":2605,"change":1240,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-13",21.91,22.17,22.13,3.12,6333600,{"date":2609,"open":2610,"high":2611,"low":2441,"close":2612,"change":419,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-12",21.95,22.059999,21.46,-1.51,7820300,{"date":2616,"open":2472,"high":2617,"low":2618,"close":2492,"change":1192,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2492},"2025-05-09",21.915,21.6,1.82,5364000,{"date":2622,"open":2623,"high":2624,"low":2381,"close":2471,"change":1061,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2471},"2025-05-08",21,21.49,5.31,6815400,{"date":2628,"open":2507,"high":2629,"low":2630,"close":2153,"change":1000,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2153},"2025-05-07",20.61,20.228,1.35,3994600,{"date":2634,"open":2635,"high":1937,"low":1982,"close":2044,"change":609,"percent_change":2137,"volume":2636,"transactions":9,"vwap":2044},"2025-05-06",19.77,3867300,{"date":2638,"open":2639,"high":1959,"low":2640,"close":2051,"change":2273,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2051},"2025-05-05",19.88,19.755,-2.83,4439100,{"date":2644,"open":2257,"high":2645,"low":2646,"close":2647,"change":586,"percent_change":317,"volume":2648,"transactions":9,"vwap":2647},"2025-05-02",20.717,20.45,20.47,4383500,{"date":2650,"open":2174,"high":2651,"low":2652,"close":2129,"change":109,"percent_change":17,"volume":2653,"transactions":9,"vwap":2129},"2025-05-01",20.647,20.28,4765300,{"date":2655,"open":2656,"high":2657,"low":2052,"close":2507,"change":796,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2507},"2025-04-30",20.55,20.56,-1.4,6443600,{"date":2661,"open":2662,"high":2663,"low":2657,"close":2664,"change":594,"percent_change":1036,"volume":2665,"transactions":9,"vwap":2664},"2025-04-29",20.63,20.76,20.72,4661200,{"date":2667,"open":2244,"high":2664,"low":2168,"close":2629,"change":336,"percent_change":656,"volume":2668,"transactions":9,"vwap":2629},"2025-04-28",5302000,{"date":2670,"open":2671,"high":2514,"low":2647,"close":1946,"change":207,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1946},"2025-04-25",20.53,1.77,5001900,{"date":2675,"open":2676,"high":2245,"low":2067,"close":2245,"change":586,"percent_change":119,"volume":2677,"transactions":9,"vwap":2245},"2025-04-24",20.18,3744200,{"date":2679,"open":2647,"high":2246,"low":2680,"close":2681,"change":2091,"percent_change":457,"volume":2682,"transactions":9,"vwap":2681},"2025-04-23",20,20.34,7581800,{"date":177,"open":2078,"high":1921,"low":2088,"close":2059,"change":1667,"percent_change":989,"volume":2684,"transactions":9,"vwap":2059},7837700]