[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAPP":3,"homepage-market-summary":26,"stock-historical-DAPP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DAPP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Digital Transformation ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},19.11,19.55,20.06,18.9,19.1,0.01,0.05,1213891.426291,27.49,13.68,798453.6666517012,39.3,1374,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},9.12,725454,264790770.329577,95.2,"2025-04-22",[178,181,190,201,212,223,233,244,255,266,276,286,295,306,316,325,335,346,355,366,377,387,397,408,416,423,432,443,454,463,473,482,492,502,511,521,532,542,552,562,572,583,593,602,613,622,632,642,651,660,670,679,689,699,709,719,727,737,747,757,762,767,774,782,787,792,800,807,814,820,827,836,843,852,860,867,873,881,887,894,900,908,915,923,931,939,948,956,962,971,980,987,994,1000,1008,1015,1023,1030,1039,1046,1051,1057,1063,1069,1075,1082,1087,1092,1099,1106,1112,1118,1124,1132,1138,1144,1148,1153,1158,1166,1173,1180,1187,1195,1203,1211,1219,1228,1235,1243,1250,1259,1267,1273,1282,1290,1298,1305,1311,1317,1326,1331,1338,1345,1354,1361,1368,1377,1385,1392,1398,1403,1408,1415,1421,1427,1433,1440,1448,1456,1464,1471,1477,1483,1490,1496,1504,1512,1520,1527,1535,1541,1545,1551,1557,1564,1569,1575,1582,1588,1592,1599,1603,1609,1614,1619,1625,1633,1639,1647,1654,1660,1665,1671,1675,1682,1688,1693,1700,1706,1711,1718,1723,1728,1732,1737,1742,1749,1755,1759,1765,1770,1776,1780,1784,1793,1800,1806,1813,1818,1822,1827,1834,1839,1844,1849,1857,1863,1871,1879,1887,1894,1901,1908,1915,1923,1929,1935,1943,1949,1957,1965,1974,1982,1989,1997,2004,2011,2019,2026,2034,2042,2049,2056,2060,2066,2070,2076,2082,2089,2097,2101,2106,2112,2119,2124,2130,2136,2143,2148,2153,2156,2160,2165,2170,2176,2182,2186,2192,2197,2202,2208,2214,2220,2227,2233,2237,2241,2245,2249,2255,2259,2265,2271,2278,2285,2290,2295,2298,2304,2311,2314,2318,2322,2327,2331,2337,2342,2347,2350,2355,2359,2362,2367,2370,2374,2379,2384,2390,2395,2399,2405,2412,2418,2423,2429,2437,2444,2451,2457,2462,2468,2472,2477,2484,2492,2500,2508,2516,2521,2529,2536,2544,2552,2557,2564,2572,2579,2585,2591,2599,2606,2613,2622,2630,2636,2644,2651,2657,2664,2670,2677,2685,2691,2699],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},6844,19.2063,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":155,"volume":187,"transactions":188,"vwap":189},"2026-10-01",18.98,19.23,18.6,0.14,758088.264397,5515,18.9272,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",19.88,19.9,18.91,18.96,-0.51,-2.62,1080775.787644,5755,19.1028,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.91,19.9881,19.35,19.47,-0.12,-0.61,917289.377291,4530,19.4861,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",20.14,20.33,19.53,19.59,-0.82,-4.02,965799.22601,4629,19.7721,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":197,"volume":230,"transactions":231,"vwap":232},"2026-09-25",20.98,21.02,20.115,20.41,-0.55,459786.986035,2527,20.3794,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",20.78,21.31,20.65,20.96,-0.09,-0.43,376910.587094,2349,20.9367,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",21.65,21.849,21.03,21.05,-0.67,-3.08,1062149.137914,7074,21.3883,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",21.36,22.1,21.34,21.72,0.29,1.35,2699631.763328,18841,21.792,{"date":267,"open":260,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.74,21.35,21.43,0.52,2.49,3974163.736292,16292,21.5241,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",19.71,20.935,20.91,1.58,8.17,829349.83394,4330,20.5719,{"date":287,"open":288,"high":14,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",19.33,18.93,0.69,3.7,395288.780345,2862,19.3267,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",18.83,19.04,18.23,18.64,-0.16,-0.85,200683.335169,1623,18.742,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",19.54,18.57,18.8,-1.16,-5.81,335676.090101,2767,19.0777,{"date":317,"open":288,"high":318,"low":288,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",20.255,19.96,0.04,0.2,592527.848166,6300,19.9445,{"date":326,"open":327,"high":328,"low":14,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",19.83,20.54,19.92,0.41,2.1,948895.454641,3342,20.132,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",19.61,19.93,19.36,19.51,-0.58,-2.89,3432358.579292,9452,19.6032,{"date":347,"open":348,"high":238,"low":15,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",20.83,20.09,-0.46,-2.24,519416.492313,5191,20.289,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",20.32,20.845,20.13,20.55,0.08,0.39,875682.49936,5874,20.5872,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",20.1,20.57,20.03,20.47,-0.18,-0.87,1417991.152514,7724,20.4229,{"date":378,"open":379,"high":380,"low":381,"close":237,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",19.09,20.72,19.05,1.82,9.67,3533126.844579,12729,20.488,{"date":388,"open":389,"high":390,"low":391,"close":297,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",18.29,18.85,18.1323,0.24,1.29,346542.248714,1949,18.6247,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",19,19.1108,18.4646,18.59,-0.94,-4.81,375576.984308,3511,18.7447,{"date":409,"open":183,"high":14,"low":410,"close":216,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",18.715,0.48,2.52,1060784.411919,5378,19.2486,{"date":417,"open":418,"high":368,"low":194,"close":381,"change":419,"percent_change":420,"volume":421,"transactions":231,"vwap":422},"2026-08-28",19.98,-1.27,-6.25,484256.78968,19.279,{"date":424,"open":214,"high":425,"low":426,"close":357,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",20.76,19.87,0.64,3.25,470557.610645,2972,20.4313,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",19.86,20.0599,19.52,19.68,-0.59,-2.91,1722757.304986,8605,19.8759,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",19.28,20.34,19.26,20.27,0.91,4.7,546320.656168,5954,19.9798,{"date":455,"open":456,"high":457,"low":458,"close":339,"change":207,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",19.56,19.94,19.27,-0.62,499356.454,5034,19.5431,{"date":464,"open":437,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",20.28,19.25,19.48,0.45,2.36,655053.56915,6081,19.7047,{"date":474,"open":297,"high":475,"low":476,"close":477,"change":62,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.095,18.63,19.03,4.96,1029534.866981,9337,18.9398,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":128,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",17.41,18.5,17.14,18.13,4.5,637084.705077,4690,18.0581,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":218,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",17.76,17.965,17.3,17.35,-4.51,190972.925618,1902,17.472,{"date":503,"open":504,"high":389,"low":505,"close":506,"change":330,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",17.67,17.66,18.17,2.31,2856004.002408,1718,18.1989,{"date":512,"open":513,"high":514,"low":515,"close":494,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",17.72,17.92,17.33,-0.07,-0.39,305979.384296,2066,17.6637,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",17.73,18.28,17.53,17.83,0.1,0.56,550662.083071,2450,17.8153,{"date":533,"open":534,"high":535,"low":536,"close":523,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",17.98,18.15,17.49,0.37,2.13,144658.9058,1284,17.7261,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":392,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",17.62,17.79,17.17,17.36,1.4,114334.747415,1391,17.395,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",17.82,17.1,17.12,-0.57,-3.22,126948.756156,1224,17.2332,{"date":563,"open":564,"high":565,"low":496,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",17.91,17.97,17.69,0.26,1.49,203785.800588,1663,17.6269,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",17.56,18.06,17.37,17.43,-0.54,-3.01,400519.855184,3430,17.5776,{"date":584,"open":585,"high":586,"low":587,"close":565,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",18.42,18.55,17.94,-0.47,-2.55,86711.685519,1118,18.2103,{"date":594,"open":535,"high":595,"low":596,"close":597,"change":598,"percent_change":48,"volume":599,"transactions":600,"vwap":601},"2026-08-04",18.67,18,18.44,0.09,603082.200265,3899,18.4715,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",17.38,18.51,17.2,18.35,0.72,4.08,388862.948963,2467,18.2573,{"date":614,"open":485,"high":615,"low":616,"close":617,"change":459,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",18.71,17.31,17.63,-3.4,342984.103038,1948,17.7539,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",17.08,18.34,18.25,1.9,11.62,223574.861609,2215,17.9532,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",17.71,16.23,16.35,-1.41,-7.94,281908.297126,2086,16.8147,{"date":643,"open":566,"high":644,"low":645,"close":494,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",17.89,17.06,-0.45,-2.47,153691.532682,1325,17.5806,{"date":652,"open":653,"high":654,"low":545,"close":655,"change":656,"percent_change":41,"volume":657,"transactions":658,"vwap":659},"2026-07-27",18.43,18.705,18.21,0.18,134623.963627,1488,18.2068,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",18.68,18.75,18.03,-0.96,-5.06,385772.627,1575,18.2086,{"date":671,"open":310,"high":672,"low":662,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",19.57,18.99,-0.13,-0.68,324991.448911,2840,19.0848,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",18.92,19.6,19.12,-0.2,-1.04,367422.669779,1960,19.236,{"date":690,"open":691,"high":692,"low":300,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",18.79,19.598,19.32,1.16,6.39,319550.186879,3554,19.252,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",17.46,18.485,18.16,1.1,6.45,370000.747394,3339,18.1317,{"date":710,"open":711,"high":712,"low":713,"close":645,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",16.75,17.42,16.45,-0.32,-1.84,135696.360018,1403,17.0052,{"date":720,"open":575,"high":626,"low":721,"close":604,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",17.34,-1.15,-6.21,186556.063609,1471,17.514,{"date":728,"open":586,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",18.76,17.99,18.53,0.27,1.48,395286.514955,2127,18.2483,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":362,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",18.32,18.54,17.88,18.26,2.18,242533.887612,2524,18.1254,{"date":748,"open":506,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",18.56,17.61,17.87,-0.76,-4.08,228944.965711,2372,17.9759,{"date":758,"open":759,"high":288,"low":485,"close":476,"change":684,"percent_change":760,"volume":761,"transactions":9,"vwap":476},"2026-07-10",19.22,-1.06,138100,{"date":763,"open":16,"high":764,"low":595,"close":297,"change":148,"percent_change":765,"volume":766,"transactions":9,"vwap":297},"2026-07-09",19.215,1.89,346500,{"date":768,"open":769,"high":770,"low":554,"close":771,"change":567,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",17.96,18.52,18.48,1.43,507300,{"date":775,"open":776,"high":777,"low":769,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",18.88,19.040001,18.22,-1.17,-6.03,901100,{"date":783,"open":297,"high":278,"low":297,"close":784,"change":449,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",19.39,4.92,305700,{"date":788,"open":205,"high":789,"low":299,"close":771,"change":208,"percent_change":790,"volume":791,"transactions":9,"vwap":771},"2026-07-02",19.74,-3.2,406200,{"date":793,"open":794,"high":795,"low":796,"close":379,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":379},"2026-07-01",19.049999,19.58,18.73,-0.29,-1.5,4166600,{"date":801,"open":436,"high":802,"low":13,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",19.62,19.38,-0.5,-2.52,371500,{"date":808,"open":809,"high":810,"low":17,"close":192,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":192},"2026-06-29",20.31,20.58,-0.21,-1.05,354700,{"date":815,"open":816,"high":318,"low":817,"close":349,"change":537,"percent_change":818,"volume":819,"transactions":9,"vwap":349},"2026-06-26",19.14,19.07,1.88,453100,{"date":821,"open":225,"high":822,"low":823,"close":824,"change":341,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",20.99,19.365,19.72,-2.86,364700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",21.27,21.45,19.95,20.3,-1.07,-5.01,437200,{"date":837,"open":235,"high":838,"low":839,"close":840,"change":196,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",22.035,20.73,21.37,-2.33,376500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",22.15,23.14,21.785,21.88,-0.14,-0.64,580900,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",22.21,21.4,22.02,0.59,2.75,519500,{"date":861,"open":260,"high":862,"low":863,"close":270,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":270},"2026-06-17",22.59,21.355,-0.48,-2.19,343600,{"date":868,"open":845,"high":862,"low":869,"close":870,"change":372,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-16",21.86,21.91,-0.81,467700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":98,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-15",22.27,22.52,21.98,22.09,4.79,389500,{"date":882,"open":883,"high":884,"low":839,"close":885,"change":362,"percent_change":818,"volume":886,"transactions":9,"vwap":885},"2026-06-12",20.92,21.68,21.08,670400,{"date":888,"open":436,"high":235,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",19.31,20.69,1.33,6.87,2034700,{"date":895,"open":214,"high":425,"low":896,"close":339,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":339},"2026-06-10",19.29,-0.99,-4.86,3408900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":825,"volume":907,"transactions":9,"vwap":905},"2026-06-09",21.11,21.6,19.4,20.35,-0.6,663000,{"date":909,"open":910,"high":902,"low":911,"close":912,"change":393,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-08",20.23,20.11,20.95,6.56,707400,{"date":916,"open":917,"high":912,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",20.89,19.01,19.66,-2.05,-9.44,453900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":419,"volume":930,"transactions":9,"vwap":928},"2026-06-04",21.48,22.01,21.14,21.71,-0.28,810500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":341,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",22.5,22.95,21.922,21.99,-2.57,1074700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",22.79,23.32,22.4,22.57,-0.41,-1.78,545700,{"date":949,"open":950,"high":951,"low":877,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",22.46,23.37,22.98,0.28,1.23,259000,{"date":957,"open":958,"high":958,"low":936,"close":959,"change":960,"percent_change":864,"volume":961,"transactions":9,"vwap":959},"2026-05-29",22.82,22.7,-0.11,1461900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",22.2,22.96,21.84,22.81,0.36,1.6,655900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",21.87,22.64,21.49,22.45,0.7,3.22,3015400,{"date":981,"open":982,"high":983,"low":903,"close":984,"change":411,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",21.78,22.38,21.75,2.26,3722800,{"date":988,"open":903,"high":989,"low":990,"close":829,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":829},"2026-05-22",21.755,21.049999,-0.26,-1.21,1895600,{"date":995,"open":369,"high":996,"low":369,"close":997,"change":85,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",21.545,21.53,4.97,502000,{"date":1001,"open":1002,"high":235,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",20.29,19.945,20.51,0.58,2.91,282000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":338,"change":372,"percent_change":1013,"volume":1014,"transactions":9,"vwap":338},"2026-05-19",19.89,20.15,19.21,-0.9,330400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":911,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":911},"2026-05-18",20.6,20.61,19.535,-0.8,-3.83,532300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":280,"change":798,"percent_change":1028,"volume":1029,"transactions":9,"vwap":280},"2026-05-15",21.645,21.83,20.8,-6.69,494700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-14",21.76,22.75,21.24,22.41,0.68,3.13,384300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":18,"percent_change":19,"volume":1045,"transactions":9,"vwap":1044},"2026-05-13",21.61,22,21.01,21.73,167200,{"date":1047,"open":928,"high":1042,"low":1048,"close":260,"change":196,"percent_change":1049,"volume":1050,"transactions":9,"vwap":260},"2026-05-12",20.82,-2.29,369400,{"date":1052,"open":1053,"high":959,"low":280,"close":1054,"change":1005,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",21.29,22.23,2.68,390900,{"date":1058,"open":1059,"high":1060,"low":912,"close":246,"change":143,"percent_change":1061,"volume":1062,"transactions":9,"vwap":246},"2026-05-08",21.7,21.835,1.79,547000,{"date":1064,"open":973,"high":1065,"low":1066,"close":829,"change":403,"percent_change":1067,"volume":1068,"transactions":9,"vwap":829},"2026-05-07",21.985,20.815,-4.23,3930600,{"date":1070,"open":270,"high":1071,"low":236,"close":854,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":854},"2026-05-06",22.26,1.45,6.98,2419200,{"date":1076,"open":1077,"high":348,"low":1078,"close":425,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":425},"2026-05-05",20.21,20.125,0.85,4.27,784700,{"date":1083,"open":1012,"high":418,"low":1012,"close":203,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":203},"2026-05-04",0.84,4.4,289300,{"date":1088,"open":379,"high":216,"low":1089,"close":817,"change":732,"percent_change":1090,"volume":1091,"transactions":9,"vwap":817},"2026-05-01",18.995,1.44,215300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":310,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":310},"2026-04-30",18.12,18.87,0.88,4.91,2004100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":514,"change":196,"percent_change":1104,"volume":1105,"transactions":9,"vwap":514},"2026-04-29",18.31,18.325,17.57,-2.77,2005800,{"date":1107,"open":742,"high":586,"low":1108,"close":653,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":653},"2026-04-28",17.95,-0.53,-2.8,377800,{"date":1113,"open":1114,"high":784,"low":1115,"close":195,"change":1116,"percent_change":1117,"volume":930,"transactions":9,"vwap":195},"2026-04-27",19.2,18.7,-0.3,-1.56,{"date":1119,"open":1120,"high":426,"low":683,"close":447,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":447},"2026-04-24",19.65,-0.15,-0.77,411500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":419,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",19.42,20,18.95,19.41,-0.25,313200,{"date":1133,"open":339,"high":1134,"low":339,"close":919,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":919},"2026-04-22",19.775,0.94,5.02,546300,{"date":1139,"open":824,"high":824,"low":1140,"close":1141,"change":1020,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-21",18.62,18.72,-4.1,359500,{"date":1145,"open":16,"high":795,"low":1146,"close":436,"change":186,"percent_change":608,"volume":1147,"transactions":9,"vwap":436},"2026-04-20",18.86,4131200,{"date":1149,"open":1150,"high":14,"low":297,"close":803,"change":1084,"percent_change":1151,"volume":1152,"transactions":9,"vwap":803},"2026-04-17",19.02,4.53,977500,{"date":1154,"open":185,"high":1155,"low":741,"close":740,"change":361,"percent_change":1156,"volume":1157,"transactions":9,"vwap":740},"2026-04-16",18.61,0.43,981200,{"date":1159,"open":653,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-15",18.49,17.9,18.46,0.17,0.93,130500,{"date":1167,"open":1094,"high":1168,"low":1169,"close":389,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":389},"2026-04-14",18.74,18.011,0.76,4.34,350400,{"date":1174,"open":1175,"high":574,"low":1176,"close":525,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":525},"2026-04-13",16.43,16.16,0.8,4.78,3953300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":567,"percent_change":281,"volume":1186,"transactions":9,"vwap":1185},"2026-04-10",16.76,17.087999,16.63,16.73,113900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":207,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",16.4,16.91,16.08,16.47,-0.02,820700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":41,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-08",16.62,16.84,16.15,16.49,6.46,1853200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":527,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",15.1,15.52,14.78,15.49,0.65,240400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":123,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",15.21,15.55,15.205,15.39,2.67,250300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-02",14.31,15.04,14.05,14.99,0.16,1.08,426600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":239,"percent_change":906,"volume":1234,"transactions":9,"vwap":1233},"2026-04-01",15.215,15.27,14.8,14.83,152400,{"date":1236,"open":1237,"high":1238,"low":1223,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",14.23,14.98,14.92,0.96,6.88,845600,{"date":1244,"open":1245,"high":1239,"low":1246,"close":1247,"change":1248,"percent_change":498,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",14.85,13.74,13.96,-0.66,825300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",15.19,15.25,14.44,14.62,-0.89,-5.74,850800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1256,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",16,16.285,15.43,15.51,-5.43,304300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1189,"change":537,"percent_change":507,"volume":1272,"transactions":9,"vwap":1189},"2026-03-25",16.54,16.855,16.18,110100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",16.56,16.786,15.785,16.030001,-0.69,-4.13,403800,{"date":1283,"open":636,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",17.0079994,16.34,16.72,0.6,3.72,1885100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",16.69,15.77,16.12,-0.4,-2.42,444200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":301,"percent_change":665,"volume":1304,"transactions":9,"vwap":1303},"2026-03-19",16.21,16.77,15.81,16.52,1611600,{"date":1306,"open":1307,"high":606,"low":1308,"close":1309,"change":1109,"percent_change":251,"volume":1310,"transactions":9,"vwap":1309},"2026-03-18",16.99,16.66,16.68,190800,{"date":1312,"open":1313,"high":1314,"low":1190,"close":1315,"change":1193,"percent_change":207,"volume":1316,"transactions":9,"vwap":1315},"2026-03-17",17.07,17.535,17.21,360500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-16",17.11,17.4,16.94,17.23,0.83,5.06,3289500,{"date":1327,"open":1292,"high":556,"low":1328,"close":1189,"change":953,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1189},"2026-03-13",16.29,1.74,197200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1294,"change":341,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1294},"2026-03-12",16.37,16.392,15.85,-3.47,674400,{"date":1339,"open":1175,"high":1340,"low":1341,"close":1342,"change":138,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",17.01,16.33,16.7,1.95,303100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",16.39,16.74,16.155,16.38,0.23,1.42,1632700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1199,"change":271,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1199},"2026-03-09",15.44,16.26,15.36,3.33,381600,{"date":1362,"open":1271,"high":1357,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-06",15.54,15.63,-0.98,-5.9,1083600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",16.93,17.215,16.17,16.61,-0.44,-2.58,625600,{"date":1378,"open":1303,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-04",17.27,16.46,17.049999,1.25,7.91,505500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":1122,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-03-03",15.8,16.22,15.395,-4.65,346600,{"date":1393,"open":1264,"high":1185,"low":1394,"close":1395,"change":427,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",15.35,16.57,4.02,333800,{"date":1399,"open":1271,"high":1347,"low":1364,"close":1400,"change":341,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",15.93,-3.51,1138800,{"date":1404,"open":1405,"high":1301,"low":1191,"close":1406,"change":18,"percent_change":103,"volume":1407,"transactions":9,"vwap":1406},"2026-02-26",16.5,16.51,406000,{"date":1409,"open":1347,"high":1410,"low":1411,"close":1405,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1405},"2026-02-25",16.81,16.25,0.62,3.9,1309600,{"date":1416,"open":1417,"high":1261,"low":1418,"close":1419,"change":1209,"percent_change":1080,"volume":1420,"transactions":9,"vwap":1419},"2026-02-24",14.97,14.94,15.88,239300,{"date":1422,"open":1423,"high":67,"low":1424,"close":1425,"change":301,"percent_change":685,"volume":1426,"transactions":9,"vwap":1425},"2026-02-23",14.95,14.93,15.23,323900,{"date":1428,"open":1214,"high":1429,"low":1425,"close":1216,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1216},"2026-02-20",16.059999,-0.33,-2.1,261700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":527,"percent_change":427,"volume":1439,"transactions":9,"vwap":1438},"2026-02-19",15.29,15.75,15.08,15.72,109700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":714,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",15.5,16.135,15.45,15.62,-0.05,122600,{"date":1449,"open":1450,"high":1451,"low":1213,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",15.66,15.963,15.67,-0.37,-2.31,325100,{"date":1457,"open":1458,"high":1459,"low":1213,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",15.58,16.399,16.040001,0.77,5.04,270700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1231,"change":1469,"percent_change":753,"volume":1470,"transactions":9,"vwap":1231},"2026-02-12",15.94,16.01,15.095,-0.65,246400,{"date":1472,"open":1405,"high":1405,"low":1442,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-11",15.92,-0.52,-3.16,345200,{"date":1478,"open":1303,"high":1340,"low":1479,"close":1480,"change":945,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-10",16.42,16.44,-2.43,345800,{"date":1484,"open":1293,"high":1485,"low":1486,"close":1487,"change":62,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",16.92,15.665,16.85,5.64,633800,{"date":1491,"open":1492,"high":1467,"low":1492,"close":1493,"change":1494,"percent_change":1411,"volume":1495,"transactions":9,"vwap":1493},"2026-02-06",14.66,15.95,2.23,967300,{"date":1497,"open":1498,"high":1499,"low":22,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",15.09,15.47,13.72,-2.07,-13.11,1171000,{"date":1505,"open":711,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-04",16.774,15.17,15.79,-1.36,-7.93,976900,{"date":1513,"open":1514,"high":513,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",17.65,16.31,17.15,-0.24,-1.38,628700,{"date":1521,"open":576,"high":1522,"low":1523,"close":1524,"change":850,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-02",17.86,17.13,17.39,-3.55,503100,{"date":1528,"open":309,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-30",18.84,17.74,18.030001,-0.93,-4.91,1342600,{"date":1536,"open":1537,"high":1537,"low":770,"close":195,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":195},"2026-01-29",20.030001,-1.2,-5.95,484000,{"date":1542,"open":446,"high":328,"low":434,"close":1543,"change":1446,"percent_change":1130,"volume":1544,"transactions":9,"vwap":1543},"2026-01-28",20.16,661700,{"date":1546,"open":1547,"high":1002,"low":1114,"close":1077,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1077},"2026-01-27",19.43,1.05,5.48,298500,{"date":1552,"open":436,"high":1553,"low":683,"close":1554,"change":1248,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-26",19.731,19.16,-3.33,221000,{"date":1558,"open":466,"high":1559,"low":1141,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-23",20.36,19.82,0.54,2.8,428400,{"date":1565,"open":1566,"high":1127,"low":1012,"close":445,"change":1295,"percent_change":1567,"volume":1568,"transactions":9,"vwap":445},"2026-01-22",19.97,-2.03,1074100,{"date":1570,"open":1560,"high":1571,"low":1572,"close":437,"change":1573,"percent_change":1295,"volume":1574,"transactions":9,"vwap":437},"2026-01-21",20.42,18.82,-0.08,1069700,{"date":1576,"open":278,"high":1559,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-20",19.46,19.76,-1.28,-6.08,582500,{"date":1583,"open":911,"high":1584,"low":1585,"close":1586,"change":1240,"percent_change":1178,"volume":1587,"transactions":9,"vwap":1586},"2026-01-16",21.15,20.08,21.040001,520700,{"date":1589,"open":369,"high":1018,"low":329,"close":1585,"change":1295,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1585},"2026-01-15",-1.95,322000,{"date":1593,"open":832,"high":1594,"low":1595,"close":1596,"change":123,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-14",20.77,20.112,20.48,1.99,456000,{"date":1600,"open":831,"high":214,"low":672,"close":1585,"change":362,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1585},"2026-01-13",1.98,525900,{"date":1604,"open":1128,"high":1605,"low":1128,"close":1606,"change":1005,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",19.788,19.69,3.04,666200,{"date":1610,"open":1611,"high":337,"low":681,"close":13,"change":598,"percent_change":1612,"volume":1613,"transactions":9,"vwap":13},"2026-01-09",19.18,0.47,261000,{"date":1615,"open":586,"high":693,"low":1616,"close":1150,"change":1617,"percent_change":382,"volume":1618,"transactions":9,"vwap":1150},"2026-01-08",18.416,0.34,669000,{"date":1620,"open":816,"high":1621,"low":1622,"close":662,"change":797,"percent_change":1623,"volume":1624,"transactions":9,"vwap":662},"2026-01-07",19.189,18.65,-1.53,176800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":929,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",19.3,19.473,18.455,18.97,-1.45,1615900,{"date":1634,"open":485,"high":1635,"low":1636,"close":466,"change":1072,"percent_change":1637,"volume":1638,"transactions":9,"vwap":466},"2026-01-05",19.37,18.37,8.15,1951000,{"date":1640,"open":1641,"high":1522,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",16.89,16.71,17.8,1.27,7.68,565200,{"date":1648,"open":1649,"high":1650,"low":1175,"close":1651,"change":1130,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",16.78,16.885,16.53,-1.49,568900,{"date":1655,"open":1656,"high":486,"low":1657,"close":1649,"change":929,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-12-30",17.040001,16.651,-1.64,614700,{"date":1661,"open":1485,"high":1662,"low":1485,"close":1663,"change":674,"percent_change":752,"volume":1664,"transactions":9,"vwap":1663},"2025-12-29",17.59,17.059999,662600,{"date":1666,"open":1667,"high":1643,"low":624,"close":1668,"change":1469,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-26",17.75,17.19,-3.64,294600,{"date":1672,"open":505,"high":1673,"low":536,"close":1673,"change":361,"percent_change":468,"volume":1674,"transactions":9,"vwap":1673},"2025-12-24",17.84,365300,{"date":1676,"open":1677,"high":1678,"low":750,"close":494,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":494},"2025-12-23",17.85,18.049999,-0.35,-1.93,405000,{"date":1683,"open":1684,"high":1685,"low":1678,"close":1686,"change":118,"percent_change":548,"volume":1687,"transactions":9,"vwap":1686},"2025-12-22",18.41,18.665,18.11,419200,{"date":1689,"open":1313,"high":741,"low":1313,"close":1522,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1522},"2025-12-19",1.31,7.92,991300,{"date":1694,"open":1695,"high":1696,"low":1406,"close":1697,"change":1698,"percent_change":262,"volume":1699,"transactions":9,"vwap":1697},"2025-12-18",16.98,17.357,16.55,0.22,176500,{"date":1701,"open":1702,"high":1703,"low":1357,"close":1341,"change":1122,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1341},"2025-12-17",17.44,17.635,-4.5,221800,{"date":1707,"open":1708,"high":1668,"low":1200,"close":555,"change":953,"percent_change":1709,"volume":1710,"transactions":9,"vwap":555},"2025-12-16",16.8,1.66,4667200,{"date":1712,"open":485,"high":595,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-15",16.805,16.82,-1.8,-9.67,814900,{"date":1719,"open":337,"high":349,"low":740,"close":1140,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1140},"2025-12-12",-1.25,-6.29,232700,{"date":1724,"open":784,"high":1725,"low":1529,"close":426,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":426},"2025-12-11",19.875,0,387100,{"date":1729,"open":1010,"high":215,"low":456,"close":426,"change":1517,"percent_change":1730,"volume":1731,"transactions":9,"vwap":426},"2025-12-10",-1.19,275700,{"date":1733,"open":1734,"high":1004,"low":17,"close":911,"change":1209,"percent_change":1735,"volume":1736,"transactions":9,"vwap":911},"2025-12-09",19.24,3.34,499500,{"date":1738,"open":904,"high":14,"low":16,"close":1577,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1577},"2025-12-08",0.46,2.42,283000,{"date":1743,"open":1577,"high":1744,"low":1745,"close":399,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":399},"2025-12-05",19.5,18.81,-0.71,-3.6,276700,{"date":1750,"open":681,"high":1751,"low":1752,"close":278,"change":34,"percent_change":1753,"volume":1754,"transactions":9,"vwap":278},"2025-12-04",19.785,18.66,3.85,1684000,{"date":1756,"open":742,"high":1150,"low":596,"close":183,"change":1323,"percent_change":1757,"volume":1758,"transactions":9,"vwap":183},"2025-12-03",4.57,428600,{"date":1760,"open":1761,"high":1762,"low":1094,"close":535,"change":945,"percent_change":1763,"volume":1764,"transactions":9,"vwap":535},"2025-12-02",18.78,19.195,-2.21,501900,{"date":1766,"open":1767,"high":289,"low":1686,"close":749,"change":302,"percent_change":1768,"volume":1769,"transactions":9,"vwap":749},"2025-12-01",18.24,-4.38,2563600,{"date":1771,"open":1772,"high":789,"low":918,"close":1129,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1129},"2025-11-28",19.030001,0.87,4.69,1054800,{"date":1777,"open":596,"high":1752,"low":544,"close":740,"change":1164,"percent_change":1778,"volume":1779,"transactions":9,"vwap":740},"2025-11-26",5.28,3149800,{"date":1781,"open":546,"high":1514,"low":1697,"close":750,"change":1782,"percent_change":155,"volume":1783,"transactions":9,"vwap":750},"2025-11-25",0.13,1192900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-24",16.3,17.52,16.245,17.48,1.52,9.52,534400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":1798,"percent_change":459,"volume":1799,"transactions":9,"vwap":1795},"2025-11-21",15.96,16.2,15.11,-0.1,734400,{"date":1801,"open":741,"high":1802,"low":1803,"close":1429,"change":1020,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1429},"2025-11-20",18.07,16.014999,-4.74,1374200,{"date":1807,"open":1808,"high":1809,"low":713,"close":1810,"change":196,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-19",17.25,17.725,16.86,-2.94,726800,{"date":1814,"open":1815,"high":1816,"low":1642,"close":576,"change":567,"percent_change":1790,"volume":1817,"transactions":9,"vwap":576},"2025-11-18",16.9,17.747,811600,{"date":1819,"open":547,"high":1522,"low":1292,"close":1319,"change":929,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1319},"2025-11-17",-1.61,710500,{"date":1823,"open":496,"high":1684,"low":1663,"close":1524,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1524},"2025-11-14",-0.63,-3.5,865700,{"date":1828,"open":1635,"high":1829,"low":644,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-13",19.45,18.02,-1.98,-9.9,898900,{"date":1835,"open":917,"high":917,"low":1836,"close":1127,"change":229,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1127},"2025-11-12",19.595,-2.68,673800,{"date":1840,"open":236,"high":1841,"low":1559,"close":360,"change":1579,"percent_change":1842,"volume":1843,"transactions":9,"vwap":360},"2025-11-11",21.375,-5.86,295500,{"date":1845,"open":1846,"high":1847,"low":1059,"close":1026,"change":960,"percent_change":804,"volume":1848,"transactions":9,"vwap":1026},"2025-11-10",23.02,23.08,489000,{"date":1850,"open":1584,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-07",22.07,20.53,21.94,-0.06,-0.27,840100,{"date":1858,"open":1859,"high":1859,"low":1853,"close":1042,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1042},"2025-11-06",23.75,-1.77,-7.45,391100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1079,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-05",23.38,24.01,23.16,23.77,3.71,403100,{"date":1872,"open":1867,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-04",24.43,22.77,22.92,-1.57,-6.41,339900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":138,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-03",25.26,25.37,23.86,24.49,1.32,526600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":528,"percent_change":1893,"volume":773,"transactions":9,"vwap":1892},"2025-10-31",24.37,24.77,23.67,24.17,2.37,{"date":1895,"open":1866,"high":1896,"low":1897,"close":1898,"change":311,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",24.36,23.57,23.61,-4.68,411900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1890,"change":517,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1890},"2025-10-29",25.23,25.45,24.21,-1.55,649300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":864,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",25.65,26.3,25.16,-1.87,473600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":427,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-27",25.85,25.88,25.3,25.64,2.56,339800,{"date":1924,"open":1925,"high":61,"low":1889,"close":61,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":61},"2025-10-24",24.44,1.57,6.7,700800,{"date":1930,"open":1874,"high":1868,"low":1931,"close":1932,"change":1177,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-23",22.611,23.43,3.54,252700,{"date":1936,"open":1868,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-22",24.19,21.814,22.63,-1.73,-7.1,602100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1896,"change":1532,"percent_change":1948,"volume":1111,"transactions":9,"vwap":1896},"2025-10-21",25.14,25.22,24.13,-3.68,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":85,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-20",25.57,26.18,24.95,25.29,4.2,744500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":945,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-17",23.55,24.357,23.385,24.27,-1.66,609300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-16",26.65,26.651,24.64,24.68,-1.81,-6.83,887600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":857,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-15",26.7,27.16,25.66,26.49,2.28,774800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1617,"percent_change":891,"volume":1988,"transactions":9,"vwap":1987},"2025-10-14",24.6,26.63,23.88,25.9,1365300,{"date":1990,"open":1991,"high":1992,"low":1984,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-13",25.25,25.581,25.56,1.3,5.36,904000,{"date":1998,"open":1999,"high":21,"low":2000,"close":2001,"change":1906,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-10",26.67,24.11,24.26,-6.01,1724100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":123,"percent_change":1926,"volume":2010,"transactions":9,"vwap":2009},"2025-10-09",25.5,25.82,24.92,25.81,718600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1412,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-08",25.049999,25.615,24.53,25.41,2.5,573500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":960,"percent_change":1374,"volume":2025,"transactions":9,"vwap":2024},"2025-10-07",25.4,25.47,23.8,24.79,964100,{"date":2027,"open":2028,"high":61,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-06",24.61,24.41,24.9,1.38,5.87,725800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":393,"volume":2041,"transactions":9,"vwap":2039},"2025-10-03",23.47,24.3,23.2,23.52,0.3,1190400,{"date":2043,"open":862,"high":2044,"low":2045,"close":2046,"change":1226,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-02",23.29,22.34,23.22,4.88,1101400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":362,"percent_change":1061,"volume":2055,"transactions":9,"vwap":2054},"2025-10-01",22.049999,22.42,21.81,22.14,400500,{"date":2057,"open":1044,"high":877,"low":2058,"close":984,"change":239,"percent_change":945,"volume":2059,"transactions":9,"vwap":984},"2025-09-30",21.505,500600,{"date":2061,"open":238,"high":2062,"low":238,"close":966,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":966},"2025-09-29",21.9,1.26,6.12,572200,{"date":2067,"open":2068,"high":235,"low":327,"close":810,"change":684,"percent_change":665,"volume":2069,"transactions":9,"vwap":810},"2025-09-26",20.7,874400,{"date":2071,"open":1034,"high":2072,"low":2073,"close":235,"change":1720,"percent_change":2074,"volume":2075,"transactions":9,"vwap":235},"2025-09-25",21.486,20.345,-5.67,498900,{"date":2077,"open":877,"high":2078,"low":2079,"close":2080,"change":953,"percent_change":393,"volume":2081,"transactions":9,"vwap":2080},"2025-09-24",22.6,21.85,22.030001,769400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":984,"change":2087,"percent_change":2088,"volume":851,"transactions":9,"vwap":984},"2025-09-23",22.72,22.819,21.543,-0.74,-3.29,{"date":2090,"open":2091,"high":2092,"low":1034,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-22",21.56,22.54,22.49,0.63,2.88,452800,{"date":2098,"open":1026,"high":2099,"low":2091,"close":869,"change":1225,"percent_change":155,"volume":2100,"transactions":9,"vwap":869},"2025-09-19",22.12,639800,{"date":2102,"open":2103,"high":877,"low":2104,"close":1059,"change":48,"percent_change":507,"volume":2105,"transactions":9,"vwap":1059},"2025-09-18",21.63,21.233,566800,{"date":2107,"open":2068,"high":997,"low":2108,"close":2109,"change":123,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-17",20.26,21.21,1.92,749900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":271,"percent_change":1921,"volume":2118,"transactions":9,"vwap":2117},"2025-09-16",20.5,20.85,20.040001,20.81,1330400,{"date":2120,"open":1127,"high":357,"low":327,"close":1002,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1002},"2025-09-15",0.51,2.58,265200,{"date":2125,"open":1635,"high":2126,"low":889,"close":2127,"change":1612,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-12",19.85,19.78,2.43,479800,{"date":2131,"open":17,"high":2132,"low":2133,"close":889,"change":1351,"percent_change":2134,"volume":2135,"transactions":9,"vwap":889},"2025-09-11",19.73,18.89,1.21,1563600,{"date":2137,"open":729,"high":784,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-10",18.635,19.08,0.67,3.64,1241200,{"date":2144,"open":496,"high":653,"low":2145,"close":1684,"change":78,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1684},"2025-09-09",17.26,7.85,1033500,{"date":2149,"open":1313,"high":2150,"low":2151,"close":1313,"change":1782,"percent_change":1461,"volume":2152,"transactions":9,"vwap":1313},"2025-09-08",17.22,16.695,157100,{"date":2154,"open":1379,"high":616,"low":1515,"close":1321,"change":19,"percent_change":2040,"volume":2155,"transactions":9,"vwap":1321},"2025-09-05",242500,{"date":2157,"open":712,"high":712,"low":1348,"close":1641,"change":1109,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1641},"2025-09-04",-3.04,173900,{"date":2161,"open":2162,"high":506,"low":2163,"close":712,"change":906,"percent_change":1555,"volume":2164,"transactions":9,"vwap":712},"2025-09-03",18.09,17.28,555600,{"date":2166,"open":525,"high":299,"low":2167,"close":1830,"change":598,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1830},"2025-09-02",17.09,0.5,462000,{"date":2171,"open":534,"high":2172,"low":1103,"close":2173,"change":1698,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-29",18.252,17.93,1.24,560900,{"date":2177,"open":634,"high":2178,"low":2179,"close":634,"change":321,"percent_change":2180,"volume":2181,"transactions":9,"vwap":634},"2025-08-28",18.040001,17.64,1.14,335400,{"date":2183,"open":2179,"high":545,"low":484,"close":2184,"change":1121,"percent_change":302,"volume":2185,"transactions":9,"vwap":2184},"2025-08-27",17.51,636800,{"date":2187,"open":2188,"high":2189,"low":1313,"close":505,"change":2190,"percent_change":1921,"volume":2191,"transactions":9,"vwap":505},"2025-08-26",17.18,17.7,0.44,300200,{"date":2193,"open":1379,"high":577,"low":1487,"close":2150,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2150},"2025-08-25",-0.38,-2.16,475300,{"date":2198,"open":1286,"high":1677,"low":1406,"close":2199,"change":1084,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-22",17.6,5.01,537300,{"date":2203,"open":1197,"high":2204,"low":1200,"close":1182,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1182},"2025-08-21",16.88,-0.19,-1.12,207300,{"date":2209,"open":1697,"high":2210,"low":2211,"close":2210,"change":2040,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-20",16.95,15.91,1.8,684000,{"date":2215,"open":2179,"high":494,"low":2216,"close":2217,"change":2206,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-19",16.58,16.65,-6.3,569600,{"date":2221,"open":2222,"high":2223,"low":1319,"close":2224,"change":427,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-18",17.245,18.01,17.77,3.74,380000,{"date":2228,"open":1322,"high":721,"low":2229,"close":1523,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1523},"2025-08-15",16.67,-0.23,-1.32,509400,{"date":2234,"open":1342,"high":1524,"low":1184,"close":547,"change":411,"percent_change":2235,"volume":2236,"transactions":9,"vwap":547},"2025-08-14",2.84,432300,{"date":2238,"open":1185,"high":2150,"low":1184,"close":2204,"change":2239,"percent_change":608,"volume":2240,"transactions":9,"vwap":2204},"2025-08-13",0.12,352600,{"date":2242,"open":1198,"high":2210,"low":2243,"close":1182,"change":598,"percent_change":1561,"volume":2244,"transactions":9,"vwap":1182},"2025-08-12",16.642,369500,{"date":2246,"open":2247,"high":2150,"low":1197,"close":2229,"change":103,"percent_change":968,"volume":2248,"transactions":9,"vwap":2229},"2025-08-11",16.87,149300,{"date":2250,"open":1656,"high":2251,"low":1411,"close":1373,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1373},"2025-08-08",17.076,-0.17,-1.01,474600,{"date":2256,"open":2163,"high":2257,"low":1697,"close":1649,"change":674,"percent_change":1122,"volume":2258,"transactions":9,"vwap":1649},"2025-08-07",17.45,981900,{"date":2260,"open":2261,"high":1485,"low":2262,"close":1190,"change":411,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1190},"2025-08-06",16.475,16.302,2.92,389800,{"date":2266,"open":1308,"high":1308,"low":2267,"close":1175,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1175},"2025-08-05",16.1,-0.31,-1.85,586100,{"date":2272,"open":2273,"high":1348,"low":2274,"close":1348,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1348},"2025-08-04",16.28,15.97,0.71,4.43,436700,{"date":2279,"open":2280,"high":1184,"low":2281,"close":1278,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1278},"2025-08-01",16.6,15.84,-1.47,-8.4,654100,{"date":2286,"open":566,"high":596,"low":2287,"close":2288,"change":598,"percent_change":271,"volume":2289,"transactions":9,"vwap":2288},"2025-07-31",17.47,17.5,1264600,{"date":2291,"open":574,"high":2292,"low":2293,"close":484,"change":19,"percent_change":261,"volume":2294,"transactions":9,"vwap":484},"2025-07-30",17.735,17.135,841500,{"date":2296,"open":1531,"high":1531,"low":486,"close":547,"change":459,"percent_change":2297,"volume":886,"transactions":9,"vwap":547},"2025-07-29",-3.45,{"date":2299,"open":1140,"high":2300,"low":2301,"close":534,"change":714,"percent_change":2302,"volume":2303,"transactions":9,"vwap":534},"2025-07-28",18.649,17.884,-1.75,404200,{"date":2305,"open":2306,"high":2306,"low":2173,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-25",18.58,18.3,-0.34,-1.82,368400,{"date":2312,"open":476,"high":16,"low":1162,"close":300,"change":674,"percent_change":1279,"volume":2313,"transactions":9,"vwap":300},"2025-07-24",592000,{"date":2315,"open":390,"high":776,"low":742,"close":2316,"change":18,"percent_change":19,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",18.77,759200,{"date":2319,"open":2316,"high":776,"low":1678,"close":729,"change":2320,"percent_change":537,"volume":2321,"transactions":9,"vwap":729},"2025-07-22",0.07,313000,{"date":2323,"open":1012,"high":426,"low":1685,"close":2324,"change":2325,"percent_change":301,"volume":2326,"transactions":9,"vwap":2324},"2025-07-21",18.69,-0.03,878000,{"date":2328,"open":458,"high":802,"low":2329,"close":1141,"change":2252,"percent_change":1013,"volume":2330,"transactions":9,"vwap":1141},"2025-07-18",18.405,873000,{"date":2332,"open":771,"high":2139,"low":2333,"close":2133,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2133},"2025-07-17",18.19,0.31,1.67,561000,{"date":2338,"open":1161,"high":2339,"low":751,"close":2306,"change":1164,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2306},"2025-07-16",18.675,5.27,474100,{"date":2343,"open":565,"high":565,"low":2344,"close":1514,"change":578,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1514},"2025-07-15",17.418,-2.97,936200,{"date":2348,"open":730,"high":1155,"low":741,"close":2333,"change":1209,"percent_change":1869,"volume":2349,"transactions":9,"vwap":2333},"2025-07-14",862100,{"date":2351,"open":2333,"high":742,"low":2257,"close":2352,"change":2194,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-11",17.54,-2.12,341100,{"date":2356,"open":574,"high":2178,"low":2357,"close":514,"change":2358,"percent_change":55,"volume":2354,"transactions":9,"vwap":514},"2025-07-10",17.405,0.21,{"date":2360,"open":1787,"high":634,"low":1340,"close":634,"change":1739,"percent_change":1217,"volume":2361,"transactions":9,"vwap":634},"2025-07-09",446600,{"date":2363,"open":515,"high":545,"low":2364,"close":1808,"change":2365,"percent_change":427,"volume":2366,"transactions":9,"vwap":1808},"2025-07-08",17.182,0.11,314600,{"date":2368,"open":2287,"high":2184,"low":2217,"close":486,"change":1474,"percent_change":1811,"volume":2369,"transactions":9,"vwap":486},"2025-07-07",1124800,{"date":2371,"open":2288,"high":1802,"low":2372,"close":505,"change":1225,"percent_change":449,"volume":2373,"transactions":9,"vwap":505},"2025-07-03",17.445,617600,{"date":2375,"open":1269,"high":2288,"low":1269,"close":2288,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2288},"2025-07-02",1.07,6.51,230100,{"date":2380,"open":1786,"high":1342,"low":2381,"close":1175,"change":207,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1175},"2025-07-01",16.145,-0.73,240700,{"date":2385,"open":1271,"high":2386,"low":1443,"close":1697,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1697},"2025-06-30",16.64,0.75,4.75,718300,{"date":2391,"open":1515,"high":1515,"low":1445,"close":1387,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1387},"2025-06-27",-0.36,-2.23,248200,{"date":2396,"open":1444,"high":2273,"low":1358,"close":1176,"change":1209,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1176},"2025-06-26",4.19,621400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1264,"change":320,"percent_change":567,"volume":2404,"transactions":9,"vwap":1264},"2025-06-25",15.98,15.99,15.33,245100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":1499,"change":1617,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1499},"2025-06-24",15.24,15.687,15.14,2.25,359200,{"date":2413,"open":2414,"high":1358,"low":2415,"close":2416,"change":674,"percent_change":302,"volume":2417,"transactions":9,"vwap":2416},"2025-06-23",14.88,14.477,15.13,240500,{"date":2419,"open":1363,"high":1364,"low":2420,"close":2421,"change":1446,"percent_change":1430,"volume":2422,"transactions":9,"vwap":2421},"2025-06-20",15.155,15.26,850500,{"date":2424,"open":2425,"high":67,"low":2426,"close":67,"change":427,"percent_change":2427,"volume":2428,"transactions":9,"vwap":67},"2025-06-18",14.64,14.45,4.36,956200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1824,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-17",15.01,15.12,14.49,14.67,-4.12,299500,{"date":2438,"open":2439,"high":1358,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-16",15.03,15.3,0.95,6.62,181700,{"date":2445,"open":2446,"high":2425,"low":2447,"close":2448,"change":588,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-13",14.32,14.17,14.35,-3.17,178300,{"date":2452,"open":2453,"high":1437,"low":2454,"close":2455,"change":207,"percent_change":1020,"volume":2456,"transactions":9,"vwap":2455},"2025-06-12",14.77,14.69,14.82,672000,{"date":2458,"open":2431,"high":2459,"low":2453,"close":1418,"change":811,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1418},"2025-06-11",15.18,-1.39,319000,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":372,"percent_change":779,"volume":2467,"transactions":9,"vwap":2466},"2025-06-10",15.41,14.96,15.15,569100,{"date":2469,"open":1213,"high":2470,"low":1437,"close":2403,"change":656,"percent_change":55,"volume":2471,"transactions":9,"vwap":2403},"2025-06-09",15.42,867400,{"date":2473,"open":2474,"high":2464,"low":2474,"close":2466,"change":2134,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2466},"2025-06-06",14.16,8.68,395100,{"date":2478,"open":2479,"high":2453,"low":2480,"close":2481,"change":350,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-05",14.7,13.82,13.94,-3.19,657700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":261,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-04",14.02,14.605,13.93,14.4,2.06,511900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":290,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-03",13.79,14.14,13.6,14.11,5.14,185700,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-02",12.95,13.48,13.42,0.61,4.76,587100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2308,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-30",12.94,12.96,12.601,12.81,-2.59,775400,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":1679,"percent_change":2514,"volume":2520,"transactions":9,"vwap":2519},"2025-05-29",13.7,13.15,354900,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-28",14.04,13.335,13.5,-0.56,-3.98,213900,{"date":2530,"open":2523,"high":2531,"low":2532,"close":2533,"change":1412,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-27",14.21,13.76,14.06,4.61,905300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1020,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-23",13.195,13.71,12.97,13.44,-5.62,916400,{"date":2545,"open":2546,"high":2547,"low":1223,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-22",14.68,15.066,14.24,-0.84,-5.57,1460700,{"date":2553,"open":2554,"high":2555,"low":1247,"close":1437,"change":891,"percent_change":383,"volume":2556,"transactions":9,"vwap":1437},"2025-05-21",14,15.7,1415600,{"date":2558,"open":2496,"high":2559,"low":2560,"close":2561,"change":148,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-20",13.86,13.385,13.75,2.61,682400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":138,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-19",12.86,13.47,12.78,13.4,2.45,358800,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":608,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-16",12.47,13.22,13.08,5.83,587400,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1453,"percent_change":439,"volume":2584,"transactions":9,"vwap":2583},"2025-05-15",12.52,12,12.36,815800,{"date":2586,"open":2511,"high":2587,"low":2588,"close":2589,"change":2205,"percent_change":2282,"volume":2590,"transactions":9,"vwap":2589},"2025-05-14",13.0080004,12.64,12.73,731400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2387,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-13",12.54,12.98,12.41,12.92,6.16,653000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":48,"percent_change":1955,"volume":2605,"transactions":9,"vwap":2604},"2025-05-12",12.24,12.45,11.99,12.17,374600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2320,"percent_change":1287,"volume":2612,"transactions":9,"vwap":2611},"2025-05-09",11.52,11.955,11.33,11.68,483700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-08",11.31,11.73,11.175,11.61,0.82,7.6,824700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1453,"volume":2629,"transactions":9,"vwap":2627},"2025-05-07",10.91,10.959,10.685,10.79,-0.04,356800,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":361,"percent_change":155,"volume":2635,"transactions":9,"vwap":2634},"2025-05-06",10.49,10.88,10.83,423100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":797,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-05-05",10.86,10.9,10.601,10.75,-2.63,506100,{"date":2645,"open":2638,"high":2646,"low":2647,"close":2648,"change":2358,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",11.245,10.76,11.04,1.94,717500,{"date":2652,"open":2653,"high":2648,"low":2654,"close":2634,"change":1739,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2634},"2025-05-01",10.74,10.58,4.44,199500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":811,"percent_change":1831,"volume":2663,"transactions":9,"vwap":2662},"2025-04-30",10.27,10.385,10.02,10.37,488200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2654,"change":108,"percent_change":239,"volume":2669,"transactions":9,"vwap":2654},"2025-04-29",10.5,10.65,10.41,187800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1446,"percent_change":588,"volume":2676,"transactions":9,"vwap":2675},"2025-04-28",10.7,10.757,10.23,10.59,176900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":732,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-04-25",10.47,10.73,10.32,10.64,2.6,536300,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2662,"change":362,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2662},"2025-04-24",9.94,10.39,3.91,285500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2649,"volume":2698,"transactions":9,"vwap":2696},"2025-04-23",10.25,10.31,9.86,9.98,0.19,440000,{"date":176,"open":172,"high":2700,"low":172,"close":2701,"change":2140,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},9.85,9.79,7.35,153500]