[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJT":3,"homepage-market-summary":31,"stock-historical-DJT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DJT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Trump Media & Technology Group Corp. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Trump Media & Technology Group Corp is a media and technology company rooted in social media, digital streaming, information technology infrastructure, and more. Its initial product launch will focus on its social media platform, Truth Social, which encourages an open, free, and honest conversation without discriminating against political ideology.","31","Sarasota, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.91,9,9.27,8.84,8.79,0.12,1.37,3933705.411664,27799,9.0227,17.97,6.96,5434587.459234496,17.7,1257,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},27.78,6116435,2232498864.808624,-62.33,"2025-04-22",[183,184,194,204,215,224,233,239,249,258,267,278,289,299,308,317,327,337,346,354,362,371,379,388,398,409,418,429,439,450,458,469,480,489,500,509,517,525,533,543,553,564,575,585,593,602,612,621,629,639,648,655,665,675,684,691,697,703,709,714,719,726,731,738,744,751,760,767,775,782,790,795,802,810,817,824,832,838,845,853,861,867,873,878,883,889,894,899,907,912,916,920,925,931,935,939,946,953,958,963,971,977,986,991,996,1000,1007,1012,1016,1021,1028,1034,1041,1047,1052,1058,1064,1069,1074,1079,1084,1088,1093,1097,1103,1108,1112,1116,1121,1127,1131,1138,1144,1151,1158,1164,1169,1173,1180,1184,1188,1195,1201,1208,1213,1219,1227,1235,1243,1250,1256,1263,1270,1277,1283,1289,1295,1302,1308,1314,1319,1326,1332,1339,1348,1356,1364,1372,1381,1389,1398,1406,1413,1419,1426,1435,1442,1450,1456,1464,1470,1477,1484,1491,1498,1505,1511,1518,1527,1534,1540,1548,1556,1564,1571,1579,1586,1594,1602,1608,1613,1618,1624,1633,1637,1644,1648,1656,1664,1671,1677,1682,1688,1694,1699,1704,1710,1715,1721,1725,1733,1740,1748,1755,1763,1769,1776,1784,1791,1797,1803,1811,1819,1827,1835,1843,1849,1856,1863,1870,1877,1883,1891,1896,1901,1909,1918,1924,1930,1936,1943,1949,1957,1964,1972,1978,1985,1991,1999,2005,2013,2021,2026,2033,2037,2043,2049,2052,2057,2060,2066,2072,2077,2083,2088,2095,2103,2110,2117,2123,2131,2137,2144,2152,2159,2166,2172,2178,2183,2188,2193,2201,2207,2211,2215,2220,2226,2232,2241,2247,2254,2262,2268,2277,2285,2293,2299,2305,2313,2319,2324,2328,2336,2342,2349,2357,2364,2370,2376,2384,2388,2395,2402,2409,2414,2418,2427,2433,2440,2446,2454,2462,2469,2475,2483,2490,2498,2505,2513,2522,2529,2538,2547,2554,2559,2567,2576,2583,2592,2599,2607,2613,2620,2626,2633,2640,2648,2655,2663,2670,2677,2684,2691,2698,2704],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",9.125,9.14,8.55,-0.27,-2.98,4344619.324165,30238,8.7814,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.29,9.47,9.06,-0.04,-0.44,3562533.105828,24844,9.2592,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.18,9.44,9.065,9.1,-0.02,-0.22,3104189.033714,26560,9.2263,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":210,"percent_change":211,"volume":221,"transactions":222,"vwap":223},"2026-09-28",9.05,9.185,8.94,9.12,2936965.947104,19499,9.0698,{"date":225,"open":220,"high":226,"low":227,"close":187,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",9.195,9.04,0.04,0.44,2064973.426792,15102,9.1181,{"date":234,"open":219,"high":220,"low":235,"close":209,"change":228,"percent_change":229,"volume":236,"transactions":237,"vwap":238},"2026-09-24",8.885,2045487.206922,16895,9.02,{"date":240,"open":241,"high":242,"low":243,"close":198,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",9.32,9.34,8.99,-0.32,-3.41,2297044.184895,18056,9.0904,{"date":250,"open":251,"high":252,"low":227,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",9.2,9.38,0.26,2.85,3305457.538571,20700,9.213,{"date":259,"open":198,"high":260,"low":261,"close":220,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",9.325,8.995,0.27,3.05,4820411.830114,27920,9.1536,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",8.75,8.88,8.65,8.85,0.17,1.96,4519164.694239,18595,8.8145,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",8.72,8.795,8.62,8.68,0.13,1.52,2229784.608776,16264,8.6956,{"date":290,"open":291,"high":292,"low":293,"close":188,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",8.59,8.69,8.4801,-0.03,-0.35,2455214.61291,19903,8.56,{"date":300,"open":301,"high":302,"low":188,"close":303,"change":189,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",8.71,8.7456,8.58,-3.05,2162655.107586,17276,8.6436,{"date":309,"open":310,"high":227,"low":311,"close":272,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",8.61,8.5936,0.19,2.19,2670428.165065,21376,8.8543,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",8.9,8.96,8.66,-0.12,-1.37,2308100.811322,16235,8.7911,{"date":328,"open":329,"high":238,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",8.54,8.48,8.78,0.07,0.8,2785846.503528,23271,8.8314,{"date":338,"open":339,"high":340,"low":283,"close":301,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",9.21,9.23,-0.52,-5.63,3622058.757973,25396,8.8611,{"date":347,"open":198,"high":348,"low":319,"close":340,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",9.37,0.21,2.33,3154010.460182,22620,9.1758,{"date":355,"open":348,"high":207,"low":356,"close":238,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",8.97,-0.5,-5.25,4497381.002079,28296,9.0829,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":148,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",9.305,9.68,9.52,4.16,3729808.302569,26522,9.5347,{"date":372,"open":227,"high":197,"low":373,"close":187,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",8.98,0.08,0.88,3177703.059231,22584,9.2369,{"date":380,"open":381,"high":382,"low":17,"close":198,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",9.57,9.58,-0.71,-7.27,3436617.303337,21805,9.2067,{"date":389,"open":390,"high":391,"low":366,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",9.55,9.87,9.77,0.135,1.4,2558168.464725,23340,9.7444,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",9.72,9.83,9.4301,9.635,-0.135,-1.38,2625499.910957,18930,9.6267,{"date":410,"open":411,"high":412,"low":413,"close":392,"change":262,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",9.585,10.23,9.4208,2.84,5659559.466881,32798,9.8962,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",9.415,9.62,9.145,9.5,0.1,1.06,4205538.974038,27906,9.4013,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":424,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",9.285,9.45,9.07,9.4,1.08,2885886.264773,22200,9.2975,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",9.08,9.355,8.95,9.3,0.2,2.2,4216280.666055,26868,9.1744,{"date":451,"open":452,"high":226,"low":271,"close":209,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",8.74,0.59,6.93,5622985.871345,33534,9.0034,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",8.5,8.665,8.29,8.51,0.16,1.92,4102908.554557,27854,8.4753,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",8.14,8.475,8.11,8.35,0.29,3.6,3917733.272257,22464,8.3124,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":199,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",8,8.165,8.06,-0.49,2503911.539567,17320,8.076,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",8.19,8.23,7.9,8.1,-0.17,-2.06,4027112.207027,23951,8.0407,{"date":501,"open":502,"high":330,"low":503,"close":504,"change":294,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",8.28,8.2,8.27,-0.36,3842424.090218,29297,8.3216,{"date":510,"open":511,"high":460,"low":471,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",8.3,0.03,0.36,4390689.942435,27977,8.3283,{"date":518,"open":16,"high":443,"low":519,"close":504,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",8.22,-0.64,-7.18,6445785.499795,51644,8.4564,{"date":526,"open":348,"high":527,"low":20,"close":16,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",9.53,-0.48,-5.11,5409768.468544,39111,9.1114,{"date":534,"open":535,"high":536,"low":209,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",10.03,10.085,9.39,-0.82,-8.03,6375483.052443,46369,9.368,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":143,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",10,10.4092,9.97,10.21,3.24,3505487.080949,25846,10.1697,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",9.8,9.91,9.605,9.89,-0.07,-0.7,3046123.968949,23185,9.774,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",10.2,10.55,9.94,9.96,-0.38,-3.68,4192119.212458,32271,10.2169,{"date":576,"open":577,"high":578,"low":568,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",10.08,10.36,10.34,0.33,3.3,4363911.526118,32474,10.1721,{"date":586,"open":556,"high":587,"low":400,"close":588,"change":589,"percent_change":285,"volume":590,"transactions":591,"vwap":592},"2026-08-03",10.47,10.01,0.15,4294805.263791,39675,10.1645,{"date":594,"open":595,"high":567,"low":596,"close":597,"change":341,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",10.46,9.755,9.86,-5.01,5598545.442245,43000,10.075,{"date":603,"open":547,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",10.44,9.79,10.38,0.53,5.38,6651124.755456,41080,10.1935,{"date":613,"open":614,"high":615,"low":616,"close":614,"change":294,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",9.85,10.1427,9.645,-0.3,5500329.47188,35167,9.8826,{"date":622,"open":623,"high":624,"low":251,"close":624,"change":143,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",9.54,9.88,3.35,5225592.029113,31413,9.6564,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":47,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",8.81,9.71,8.8036,9.56,11.68,4929793.486776,32377,9.3305,{"date":640,"open":16,"high":641,"low":642,"close":298,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",9.155,8.485,-0.33,-3.71,3817804.781159,25203,8.7307,{"date":649,"open":217,"high":209,"low":280,"close":650,"change":651,"percent_change":571,"volume":652,"transactions":653,"vwap":654},"2026-07-23",8.89,-0.34,3085960.576501,23357,8.8852,{"date":656,"open":657,"high":658,"low":659,"close":340,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",9.7,9.9,9.03,-0.59,-6.01,4937767.187681,29630,9.4028,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":374,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",9.765,9.93,9.61,9.82,0.82,4141601.474768,27494,9.7922,{"date":676,"open":605,"high":677,"low":678,"close":679,"change":374,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",9.95,9.4219,9.74,0.83,4471601.906597,31978,9.716,{"date":685,"open":686,"high":687,"low":331,"close":688,"change":512,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",9.235,9.84,9.66,0.31,6639300,{"date":692,"open":693,"high":558,"low":220,"close":694,"change":108,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-16",9.73,9.63,0.63,6594400,{"date":698,"open":227,"high":699,"low":243,"close":381,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":381},"2026-07-15",9.6,0.54,5.98,5205100,{"date":704,"open":705,"high":340,"low":705,"close":659,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":659},"2026-07-14",8.63,0.51,5.99,5278300,{"date":710,"open":711,"high":303,"low":502,"close":711,"change":210,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-13",8.52,-0.23,2149200,{"date":715,"open":705,"high":716,"low":717,"close":329,"change":113,"percent_change":322,"volume":718,"transactions":9,"vwap":329},"2026-07-10",8.695,8.382,2130300,{"date":720,"open":721,"high":722,"low":723,"close":188,"change":108,"percent_change":724,"volume":725,"transactions":9,"vwap":188},"2026-07-09",8.43,8.76,8.32,0.71,4673600,{"date":727,"open":482,"high":329,"low":482,"close":728,"change":513,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-08",8.49,4.43,3288300,{"date":732,"open":733,"high":292,"low":484,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",8.64,8.13,-0.53,-6.12,3841000,{"date":739,"open":740,"high":741,"low":494,"close":321,"change":21,"percent_change":742,"volume":743,"transactions":9,"vwap":321},"2026-07-06",8.345,8.955,1.41,4294500,{"date":745,"open":746,"high":272,"low":747,"close":329,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":329},"2026-07-02",8.09,8.04,0.52,6.48,6286900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",7.68,8.08,7.638,8.02,0.28,3.62,3711000,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":123,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",7.32,7.815,7.74,3.34,3785100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":332,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",7.44,7.5,7.08,7.49,0.94,4596000,{"date":776,"open":777,"high":778,"low":27,"close":779,"change":513,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",7,7.565,7.42,5.1,24530300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":736,"volume":789,"transactions":9,"vwap":787},"2026-06-25",7.52,7.54,7.03,7.06,-0.46,5459400,{"date":791,"open":792,"high":493,"low":770,"close":784,"change":505,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-06-24",7.88,-4.57,3750300,{"date":796,"open":482,"high":797,"low":798,"close":792,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-06-23",8.12,7.86,-0.24,-2.96,2951800,{"date":803,"open":804,"high":805,"low":806,"close":797,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":797},"2026-06-22",8.4,8.555,8.085,-0.37,-4.36,3283100,{"date":811,"open":812,"high":298,"low":813,"close":728,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":728},"2026-06-18",8.07,7.995,0.39,4.81,6030400,{"date":818,"open":819,"high":462,"low":820,"close":494,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":494},"2026-06-17",8.102,8.05,-0.06,-0.74,3279400,{"date":825,"open":826,"high":303,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",8.39,8.132,8.16,-0.28,-3.32,3245200,{"date":833,"open":746,"high":298,"low":746,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",8.44,0.64,8.21,5458800,{"date":839,"open":836,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",8.26,7.8,-0.45,-5.45,4120200,{"date":846,"open":847,"high":502,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",7.82,7.75,8.25,0.46,5.91,4191200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":807,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-10",8.01,8.24,7.77,7.79,-4.53,3741100,{"date":862,"open":828,"high":863,"low":864,"close":828,"change":865,"percent_change":21,"volume":866,"transactions":9,"vwap":828},"2026-06-09",8.31,7.76,0.01,4868300,{"date":868,"open":863,"high":869,"low":870,"close":870,"change":322,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",8.385,8.15,-1.45,2578300,{"date":874,"open":280,"high":875,"low":519,"close":504,"change":735,"percent_change":876,"volume":877,"transactions":9,"vwap":504},"2026-06-05",8.778,-6.02,5100000,{"date":879,"open":298,"high":390,"low":298,"close":880,"change":273,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-04",8.8,1.97,6081600,{"date":884,"open":16,"high":356,"low":885,"close":705,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":705},"2026-06-03",8.57,-0.41,-4.54,3953800,{"date":890,"open":891,"high":891,"low":16,"close":227,"change":892,"percent_change":887,"volume":893,"transactions":9,"vwap":227},"2026-06-02",9.36,-0.43,3943900,{"date":895,"open":441,"high":896,"low":17,"close":197,"change":464,"percent_change":897,"volume":898,"transactions":9,"vwap":197},"2026-06-01",9.48,1.72,4799900,{"date":900,"open":270,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",9.65,8.815,9.31,0.41,4.61,7882900,{"date":908,"open":728,"high":909,"low":856,"close":319,"change":580,"percent_change":910,"volume":911,"transactions":9,"vwap":319},"2026-05-28",9.01,3.85,4710900,{"date":913,"open":856,"high":281,"low":870,"close":885,"change":475,"percent_change":914,"volume":915,"transactions":9,"vwap":885},"2026-05-27",3.5,5223800,{"date":917,"open":855,"high":728,"low":855,"close":502,"change":580,"percent_change":918,"volume":919,"transactions":9,"vwap":502},"2026-05-26",4.15,5343100,{"date":921,"open":922,"high":870,"low":493,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-22",7.95,0,2756000,{"date":926,"open":482,"high":494,"low":927,"close":922,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-05-21",7.93,-0.11,-1.36,3277200,{"date":932,"open":482,"high":870,"low":798,"close":484,"change":108,"percent_change":933,"volume":934,"transactions":9,"vwap":484},"2026-05-20",0.75,3783000,{"date":936,"open":491,"high":849,"low":482,"close":482,"change":189,"percent_change":937,"volume":938,"transactions":9,"vwap":482},"2026-05-19",-3.26,3354500,{"date":940,"open":733,"high":941,"low":942,"close":504,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":504},"2026-05-18",8.656,8.135,-0.4,-4.61,4468700,{"date":947,"open":20,"high":948,"low":949,"close":950,"change":829,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-15",8.82,8.625,8.67,-3.13,2827800,{"date":954,"open":443,"high":955,"low":956,"close":443,"change":923,"percent_change":923,"volume":957,"transactions":9,"vwap":443},"2026-05-14",9.09,8.77,3900100,{"date":959,"open":331,"high":220,"low":298,"close":443,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":443},"2026-05-13",0.22,2.52,6091800,{"date":964,"open":965,"high":217,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-12",8.83,8.652,8.73,-0.1,-1.13,3685400,{"date":972,"open":331,"high":973,"low":974,"close":965,"change":968,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-11",9.15,8.599,-1.12,4981800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-08",9.045,9.075,8.7,8.93,-0.09,-1,4961000,{"date":987,"open":433,"high":431,"low":443,"close":238,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":238},"2026-05-07",-0.08,-0.88,3154000,{"date":992,"open":993,"high":434,"low":659,"close":209,"change":968,"percent_change":994,"volume":995,"transactions":9,"vwap":209},"2026-05-06",9.26,-1.09,3556300,{"date":997,"open":998,"high":242,"low":441,"close":251,"change":923,"percent_change":923,"volume":999,"transactions":9,"vwap":251},"2026-05-05",9.25,2630200,{"date":1001,"open":891,"high":1002,"low":1003,"close":251,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":251},"2026-05-04",9.435,9.13,-0.19,-2.02,2676700,{"date":1008,"open":973,"high":657,"low":220,"close":537,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":537},"2026-05-01",0.24,2.62,6344200,{"date":1013,"open":226,"high":1014,"low":198,"close":973,"change":210,"percent_change":211,"volume":1015,"transactions":9,"vwap":973},"2026-04-30",9.348,3011400,{"date":1017,"open":206,"high":998,"low":356,"close":1018,"change":865,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-29",9.17,0.11,4129500,{"date":1022,"open":1023,"high":555,"low":209,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-28",9.69,9.16,-0.79,-7.94,5357400,{"date":1029,"open":241,"high":1030,"low":196,"close":677,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":677},"2026-04-27",10.15,0.6,6.42,5433800,{"date":1035,"open":18,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":274,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",9.46,9.015,9.35,0.18,2469900,{"date":1042,"open":1043,"high":694,"low":198,"close":1018,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1018},"2026-04-23",9.485,-0.31,-3.27,3485700,{"date":1048,"open":391,"high":1049,"low":896,"close":896,"change":651,"percent_change":1050,"volume":1051,"transactions":9,"vwap":896},"2026-04-22",10.07,-3.46,5201600,{"date":1053,"open":1054,"high":1055,"low":670,"close":670,"change":570,"percent_change":1056,"volume":1057,"transactions":9,"vwap":670},"2026-04-21",10.25,10.27,-3.73,2814100,{"date":1059,"open":1060,"high":1061,"low":658,"close":566,"change":821,"percent_change":1062,"volume":1063,"transactions":9,"vwap":566},"2026-04-20",10.06,10.22,-0.58,2769900,{"date":1065,"open":577,"high":567,"low":1066,"close":1067,"change":904,"percent_change":367,"volume":1068,"transactions":9,"vwap":1067},"2026-04-17",10.05,10.26,4208600,{"date":1070,"open":1054,"high":1071,"low":555,"close":614,"change":295,"percent_change":1072,"volume":1073,"transactions":9,"vwap":614},"2026-04-16",10.32,-3.43,3094200,{"date":1075,"open":545,"high":1076,"low":556,"close":566,"change":123,"percent_change":1077,"volume":1078,"transactions":9,"vwap":566},"2026-04-15",10.215,2.51,3481400,{"date":1080,"open":605,"high":545,"low":1081,"close":677,"change":153,"percent_change":1082,"volume":1083,"transactions":9,"vwap":677},"2026-04-14",9.76,3.65,4374500,{"date":1085,"open":993,"high":699,"low":339,"close":699,"change":349,"percent_change":1086,"volume":1087,"transactions":9,"vwap":699},"2026-04-13",2.24,2835700,{"date":1089,"open":1038,"high":1090,"low":1091,"close":537,"change":284,"percent_change":394,"volume":1092,"transactions":9,"vwap":537},"2026-04-10",9.465,9.307,2434100,{"date":1094,"open":197,"high":623,"low":1024,"close":993,"change":1044,"percent_change":1095,"volume":1096,"transactions":9,"vwap":993},"2026-04-09",-3.24,3396400,{"date":1098,"open":1099,"high":624,"low":348,"close":381,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":381},"2026-04-08",9.758,0.37,4.02,3512400,{"date":1104,"open":998,"high":364,"low":955,"close":251,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":251},"2026-04-07",-0.18,-1.92,2415800,{"date":1109,"open":903,"high":694,"low":998,"close":252,"change":445,"percent_change":1110,"volume":1111,"transactions":9,"vwap":252},"2026-04-06",2.18,3063600,{"date":1113,"open":948,"high":431,"low":331,"close":206,"change":21,"percent_change":1114,"volume":1115,"transactions":9,"vwap":206},"2026-04-02",1.32,2962700,{"date":1117,"open":537,"high":1118,"low":909,"close":198,"change":211,"percent_change":1119,"volume":1120,"transactions":9,"vwap":198},"2026-04-01",9.42,-2.37,2521800,{"date":1122,"open":270,"high":196,"low":1123,"close":1124,"change":1125,"percent_change":1032,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",8.86,9.28,0.56,3499200,{"date":1128,"open":460,"high":272,"low":330,"close":280,"change":123,"percent_change":1129,"volume":1130,"transactions":9,"vwap":280},"2026-03-30",2.95,3105400,{"date":1132,"open":460,"high":1133,"low":1134,"close":1135,"change":322,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-27",8.627,8.38,8.47,-1.4,2551500,{"date":1139,"open":1140,"high":422,"low":303,"close":291,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":291},"2026-03-26",8.92,-0.6,-6.53,3094400,{"date":1145,"open":982,"high":1146,"low":965,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-25",9.245,9.19,0.415,4.73,3775700,{"date":1152,"open":1140,"high":1153,"low":981,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-24",8.929,8.775,-0.275,-3.04,2360100,{"date":1159,"open":885,"high":1160,"low":711,"close":217,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":217},"2026-03-23",9.22,0.47,5.48,4636000,{"date":1165,"open":291,"high":716,"low":1166,"close":303,"change":988,"percent_change":1167,"volume":1168,"transactions":9,"vwap":303},"2026-03-20",8.305,-0.92,5962800,{"date":1170,"open":443,"high":356,"low":330,"close":321,"change":1171,"percent_change":1172,"volume":962,"transactions":9,"vwap":321},"2026-03-19",-0.47,-5.15,{"date":1174,"open":1175,"high":1176,"low":220,"close":1003,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1003},"2026-03-18",9.725,9.75,-0.67,-6.84,5034500,{"date":1181,"open":555,"high":1182,"low":679,"close":555,"change":228,"percent_change":904,"volume":1183,"transactions":9,"vwap":555},"2026-03-17",9.879,2846400,{"date":1185,"open":1186,"high":1066,"low":1081,"close":1081,"change":199,"percent_change":886,"volume":1187,"transactions":9,"vwap":1081},"2026-03-16",9.955,3414600,{"date":1189,"open":1190,"high":1191,"low":400,"close":555,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":555},"2026-03-13",10.17,10.3,-0.14,-1.41,4120400,{"date":1196,"open":566,"high":1197,"low":1198,"close":568,"change":892,"percent_change":1199,"volume":1200,"transactions":9,"vwap":568},"2026-03-12",10.311,9.92,-4.15,3174200,{"date":1202,"open":1055,"high":1203,"low":1204,"close":1205,"change":424,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",10.475,10.055,10.37,0.97,3422700,{"date":1209,"open":1210,"high":1205,"low":1211,"close":1055,"change":923,"percent_change":923,"volume":1212,"transactions":9,"vwap":1055},"2026-03-10",10.24,10.13,3057700,{"date":1214,"open":1215,"high":1216,"low":658,"close":1055,"change":1217,"percent_change":375,"volume":1218,"transactions":9,"vwap":1055},"2026-03-09",10.02,10.358,0.09,3106200,{"date":1220,"open":1221,"high":1222,"low":1030,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-06",10.51,10.604,10.18,-0.56,-5.21,3076500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1106,"volume":1234,"transactions":9,"vwap":1232},"2026-03-05",10.87,10.969,10.53,10.74,-0.21,2503100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":689,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-04",10.79,11.11,10.745,10.95,2.91,3217600,{"date":1244,"open":1245,"high":1246,"low":412,"close":1247,"change":200,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-03",10.76,10.851,10.64,-3.97,3448300,{"date":1251,"open":412,"high":1252,"low":566,"close":1253,"change":1100,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-02",11.43,11.08,3.45,5605100,{"date":1257,"open":1240,"high":1258,"low":567,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-27",11.06,10.71,-0.25,-2.28,2823800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":332,"percent_change":835,"volume":1269,"transactions":9,"vwap":1268},"2026-02-26",10.775,11,10.691,10.96,2409000,{"date":1271,"open":1272,"high":1268,"low":1273,"close":1274,"change":253,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-25",10.7,10.52,10.89,2.45,2698600,{"date":1278,"open":569,"high":1272,"low":558,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-24",10.63,0.67,6.73,3171500,{"date":1284,"open":588,"high":1285,"low":658,"close":569,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":569},"2026-02-23",10.14,-0.15,-1.48,3109500,{"date":1290,"open":1291,"high":1259,"low":1049,"close":1292,"change":788,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-20",10.49,10.11,-4.35,3149600,{"date":1296,"open":1297,"high":1298,"low":1054,"close":1299,"change":1217,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-19",10.39,10.618,10.57,0.86,2343400,{"date":1303,"open":577,"high":1273,"low":668,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-18",10.48,0.57,5.75,4606200,{"date":1309,"open":1268,"high":1310,"low":658,"close":556,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":556},"2026-02-17",10.98,-1.07,-9.74,6951300,{"date":1315,"open":1240,"high":1316,"low":1317,"close":1310,"change":1217,"percent_change":680,"volume":1318,"transactions":9,"vwap":1310},"2026-02-13",11.3,10.83,2804500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1274,"change":495,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1274},"2026-02-12",11.1,11.13,10.66,-1.54,3787000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1258,"change":1004,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1258},"2026-02-11",11.28,10.92,-1.69,2746100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":210,"percent_change":1105,"volume":1338,"transactions":9,"vwap":1337},"2026-02-10",11.29,11.45,11.155,11.25,3248700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-09",11.26,11.49,11.04,11.27,-0.185,-1.62,2871900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1125,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-06",11.24,11.53,11.12,11.455,5.14,3760700,{"date":1357,"open":1358,"high":1359,"low":1274,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-05",12.1,12.181,10.895,-1.56,-12.53,6130000,{"date":1365,"open":1366,"high":1367,"low":1358,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-04",12.3,12.52,12.455,0.265,2.17,3464900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",12.37,12.48,12,12.19,-0.13,-1.06,3500400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":788,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-02",12.55,12.82,12.28,12.32,-3.6,4361400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-30",13.475,13.62,12.66,12.78,-0.76,-5.61,5991500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":559,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-29",13.65,13.7,13.26,13.54,-0.51,3777200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1171,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",14.04,14.08,13.61,-3.34,3371300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":228,"percent_change":757,"volume":1418,"transactions":9,"vwap":1409},"2026-01-27",13.97,14.12,13.83,2625100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1408,"change":485,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1408},"2026-01-26",14.34,14.44,13.815,-3.37,4555100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-23",14.85,15.365,14.5,14.53,-0.26,-1.76,5996200,{"date":1436,"open":1437,"high":1438,"low":1416,"close":1439,"change":138,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-22",14.27,14.86,14.79,4.67,5259800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":960,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-21",14.07,14.75,13.63,14.13,1.58,6553700,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":228,"percent_change":475,"volume":1455,"transactions":9,"vwap":1454},"2026-01-20",13.84,14.97,13.91,9273100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":349,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-16",13.675,13.94,13.45,13.87,1.54,3687600,{"date":1465,"open":1415,"high":1466,"low":1446,"close":1467,"change":244,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-15",13.999,13.66,-2.29,3465800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":113,"percent_change":559,"volume":1476,"transactions":9,"vwap":1475},"2026-01-14",13.93,14.125,13.75,13.98,3601200,{"date":1478,"open":1479,"high":1444,"low":1480,"close":1481,"change":332,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-13",14,13.55,13.99,0.5,4625600,{"date":1485,"open":1486,"high":1430,"low":1487,"close":1488,"change":485,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-12",14.475,13.9,13.92,-3.4,5195800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":904,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-09",14.23,14.41,14.06,2.93,4887800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1479,"change":148,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1479},"2026-01-08",13.585,14.25,13.44,2.79,5777000,{"date":1506,"open":1507,"high":1508,"low":1392,"close":1392,"change":560,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1392},"2026-01-07",14.11,14.29,-4.89,5810100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":559,"percent_change":485,"volume":1517,"transactions":9,"vwap":1516},"2026-01-06",14.58,14.6,13.96,14.32,6926400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-05",14.28,14.48,13.77,14.39,0.62,4.5,10694000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1522,"change":607,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1522},"2026-01-02",13.35,14.17,13.24,4,14038800,{"date":1535,"open":1536,"high":1537,"low":1384,"close":1531,"change":1280,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1531},"2025-12-31",12.85,13.8,5.33,25058200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":660,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-30",13.02,13.14,12.56,12.57,-4.48,8607200,{"date":1549,"open":1550,"high":1400,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-29",13.295,13.13,13.16,-0.61,-4.43,9183800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1522,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1522},"2025-12-26",14.67,14.73,13.67,-0.54,-3.77,9176500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":464,"percent_change":118,"volume":1570,"transactions":9,"vwap":1569},"2025-12-24",14.35,15.15,14.03,14.31,12768100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1432,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-23",14.205,15.09,13.73,14.15,-1.8,15590700,{"date":1580,"open":1581,"high":1582,"low":1520,"close":1494,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1494},"2025-12-22",16.43,16.81,-1.68,-10.44,33268400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":502,"volume":1593,"transactions":9,"vwap":1591},"2025-12-19",15.38,17.09,14.88,16.09,1.23,69464300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1438,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1438},"2025-12-18",13.435,15.2,12.71,4.39,41.93,100543400,{"date":1603,"open":1604,"high":1605,"low":595,"close":587,"change":1432,"percent_change":1606,"volume":1607,"transactions":9,"vwap":587},"2025-12-17",10.73,10.88,-2.42,2929800,{"date":1609,"open":1610,"high":1245,"low":1205,"close":1604,"change":262,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1604},"2025-12-16",10.41,2.58,3399800,{"date":1614,"open":1615,"high":1323,"low":578,"close":595,"change":1004,"percent_change":1616,"volume":1617,"transactions":9,"vwap":595},"2025-12-15",10.65,-1.78,3914000,{"date":1619,"open":1620,"high":1266,"low":1621,"close":1615,"change":1432,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1615},"2025-12-12",10.9,10.61,-2.38,3785900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-11",11.165,11.295,10.665,10.91,-0.39,-3.45,4346300,{"date":1634,"open":1344,"high":1635,"low":1352,"close":1316,"change":923,"percent_change":923,"volume":1636,"transactions":9,"vwap":1316},"2025-12-10",11.41,2613500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1316,"change":445,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1316},"2025-12-09",11.05,11.46,10.99,1.8,2924000,{"date":1645,"open":1252,"high":1335,"low":1646,"close":1321,"change":1432,"percent_change":1468,"volume":1647,"transactions":9,"vwap":1321},"2025-12-08",11.02,2914700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":892,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-05",11.725,11.815,11.305,11.36,-3.65,5887400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":757,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-04",11.47,11.874,11.33,11.79,2.43,4296000,{"date":1665,"open":1337,"high":1666,"low":1667,"close":1668,"change":143,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-03",11.56,11.03,11.51,2.86,4190700,{"date":1672,"open":1673,"high":1337,"low":1674,"close":1675,"change":1009,"percent_change":313,"volume":1676,"transactions":9,"vwap":1675},"2025-12-02",11.07,10.896,11.19,3411700,{"date":1678,"open":1679,"high":1350,"low":1680,"close":1240,"change":660,"percent_change":529,"volume":1681,"transactions":9,"vwap":1240},"2025-12-01",11.23,10.8,3716200,{"date":1683,"open":1675,"high":1684,"low":1675,"close":1685,"change":1161,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-28",11.765,11.54,4.25,4442600,{"date":1689,"open":1690,"high":1691,"low":1259,"close":1673,"change":580,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1673},"2025-11-26",10.77,11.18,3.07,3837600,{"date":1695,"open":1696,"high":1265,"low":1697,"close":1232,"change":589,"percent_change":1698,"volume":1212,"transactions":9,"vwap":1232},"2025-11-25",10.545,10.4,1.42,{"date":1700,"open":595,"high":1701,"low":578,"close":1702,"change":253,"percent_change":961,"volume":1703,"transactions":9,"vwap":1702},"2025-11-24",10.655,10.59,3987000,{"date":1705,"open":1706,"high":1707,"low":1223,"close":1708,"change":210,"percent_change":1004,"volume":1709,"transactions":9,"vwap":1708},"2025-11-21",10.35,10.67,10.33,4848900,{"date":1711,"open":1231,"high":1712,"low":1061,"close":1706,"change":108,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1706},"2025-11-20",11.055,0.58,6608100,{"date":1716,"open":1690,"high":1717,"low":1055,"close":1718,"change":528,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-19",10.776,10.29,-4.46,7141500,{"date":1722,"open":1723,"high":1629,"low":1071,"close":1690,"change":988,"percent_change":822,"volume":1724,"transactions":9,"vwap":1690},"2025-11-18",10.695,7903800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":211,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-17",11.01,11.22,10.465,10.85,-1.99,9925800,{"date":1734,"open":1735,"high":1736,"low":1727,"close":1673,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1673},"2025-11-14",11.57,11.75,-0.96,-7.98,9911100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1553,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-13",12.5,12.54,11.9,12.03,-4.83,6656600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1432,"percent_change":1005,"volume":1754,"transactions":9,"vwap":1753},"2025-11-12",12.91,13.01,12.49,12.64,4314400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":735,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-11",13.36,13.37,12.88,12.9,-3.95,4548400,{"date":1764,"open":1765,"high":1446,"low":1766,"close":1767,"change":580,"percent_change":961,"volume":1768,"transactions":9,"vwap":1767},"2025-11-10",13.4,13.165,13.43,5247900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":712,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-11-07",13.1,13.23,12.7,-1.73,9007100,{"date":1777,"open":1408,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",14.1,13.3,13.33,-0.84,-5.93,6929900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1530,"change":153,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1530},"2025-11-05",13.82,14.215,13.805,2.53,5069000,{"date":1792,"open":1793,"high":1794,"low":1537,"close":1786,"change":560,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-11-04",14.02,14.33,-4.82,7190900,{"date":1798,"open":73,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":358,"volume":1802,"transactions":9,"vwap":1800},"2025-11-03",15.33,14.52,-0.805,6977200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":294,"volume":1810,"transactions":9,"vwap":1808},"2025-10-31",15.46,15.59,15.21,15.325,-0.005,4520100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1799,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1799},"2025-10-30",15.786,15.83,15.32,-0.65,-4.07,5919200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1105,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",16.11,16.3,15.914,15.98,-1.11,3845900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":284,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-28",16.58,16.63,16.049999,16.16,0.81,10763800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":312,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-27",16,16.17,15.93,16.030001,1.2,4037200,{"date":1844,"open":1845,"high":1831,"low":1846,"close":1847,"change":821,"percent_change":570,"volume":1848,"transactions":9,"vwap":1847},"2025-10-24",16.02,15.785,15.84,3425500,{"date":1850,"open":1851,"high":1845,"low":1852,"close":1853,"change":1009,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-23",15.6,15.56,15.9,1.53,3654800,{"date":1857,"open":1853,"high":1858,"low":1859,"close":1860,"change":617,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-22",16.12,15.4,15.66,-1.88,5265500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":294,"percent_change":1004,"volume":1869,"transactions":9,"vwap":1868},"2025-10-21",15.89,16.08,15.825,15.96,3731300,{"date":1871,"open":1872,"high":1873,"low":1865,"close":1874,"change":1004,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-20",16.18,16.301,15.99,-1.17,4612600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1872,"change":128,"percent_change":1789,"volume":1882,"transactions":9,"vwap":1872},"2025-10-17",15.455,16.54,15.45,7524100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":485,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-16",16.27,16.375,15.61,15.78,-3.01,6234700,{"date":1892,"open":1893,"high":1894,"low":1831,"close":1885,"change":113,"percent_change":821,"volume":1895,"transactions":9,"vwap":1885},"2025-10-15",16.4,16.5,3848900,{"date":1897,"open":1898,"high":1894,"low":1831,"close":1899,"change":829,"percent_change":1330,"volume":1900,"transactions":9,"vwap":1899},"2025-10-14",16.25,16.28,3922300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":453,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-13",16.15,16.61,15.94,16.56,3.69,5796800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-10",16.95,17.049999,15.965,15.97,-1.1,-6.44,11029800,{"date":1919,"open":1920,"high":1921,"low":1911,"close":1922,"change":1004,"percent_change":1915,"volume":1923,"transactions":9,"vwap":1922},"2025-10-09",17.34,17.47,17.07,3951700,{"date":1925,"open":1926,"high":1920,"low":1927,"close":1928,"change":1009,"percent_change":742,"volume":1929,"transactions":9,"vwap":1928},"2025-10-08",17.02,16.89,17.26,5181600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1926,"change":1141,"percent_change":245,"volume":1935,"transactions":9,"vwap":1926},"2025-10-07",17.66,17.75,16.87,5837700,{"date":1937,"open":1938,"high":26,"low":1939,"close":1940,"change":757,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-06",17.675,17.35,17.62,1.61,8651100,{"date":1944,"open":1945,"high":1933,"low":1946,"close":1920,"change":1947,"percent_change":1833,"volume":1948,"transactions":9,"vwap":1920},"2025-10-03",17.345,17.225,0.14,8611700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1713,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-02",16.76,17.28,16.725,17.2,3.49,10125200,{"date":1958,"open":1581,"high":1959,"low":1960,"close":1961,"change":445,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-01",16.88,16.35,16.62,1.22,5436600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":485,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-30",16.83,16.9,16.41,16.42,-2.9,6573700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1974,"change":210,"percent_change":322,"volume":1977,"transactions":9,"vwap":1974},"2025-09-29",16.91,17.08,16.8,5352300,{"date":1979,"open":1980,"high":1926,"low":1981,"close":1982,"change":1019,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-26",16.77,16.66,16.93,0.65,4644200,{"date":1986,"open":1987,"high":1934,"low":1988,"close":1989,"change":1105,"percent_change":1379,"volume":1990,"transactions":9,"vwap":1989},"2025-09-25",16.791,16.465,16.82,6092000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1171,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-24",17.48,17.67,16.915,17,-2.69,6155500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1921,"change":1378,"percent_change":822,"volume":2004,"transactions":9,"vwap":1921},"2025-09-23",17.61,17.65,17.16,6541700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":464,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-22",17.43,17.9,17.11,17.6,0.92,8674600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":706,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-19",17.030001,17.69,16.94,17.44,3.01,18957500,{"date":2022,"open":1912,"high":2023,"low":2024,"close":1982,"change":865,"percent_change":108,"volume":2025,"transactions":9,"vwap":1982},"2025-09-18",17.23,16.86,8616700,{"date":2027,"open":1921,"high":2028,"low":2029,"close":2030,"change":1224,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-17",17.51,16.745,16.92,-3.2,8003500,{"date":2034,"open":1921,"high":2001,"low":1954,"close":1993,"change":2035,"percent_change":1019,"volume":2036,"transactions":9,"vwap":1993},"2025-09-16",0.02,5545500,{"date":2038,"open":2003,"high":2039,"low":2015,"close":2040,"change":1161,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-15",17.53,17.46,2.77,8903800,{"date":2044,"open":2045,"high":1912,"low":2046,"close":2047,"change":332,"percent_change":904,"volume":2048,"transactions":9,"vwap":2047},"2025-09-12",16.928,16.69,16.99,6018800,{"date":2050,"open":1996,"high":2003,"low":1976,"close":2030,"change":228,"percent_change":1009,"volume":2051,"transactions":9,"vwap":2030},"2025-09-11",5522200,{"date":2053,"open":2054,"high":2003,"low":2055,"close":1959,"change":210,"percent_change":322,"volume":2056,"transactions":9,"vwap":1959},"2025-09-10",16.935,16.74,5916800,{"date":2058,"open":1967,"high":2009,"low":1951,"close":1967,"change":1286,"percent_change":989,"volume":2059,"transactions":9,"vwap":1967},"2025-09-09",5130000,{"date":2061,"open":2062,"high":2063,"low":1894,"close":1912,"change":1100,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1912},"2025-09-08",16.72,17.12,2.22,7236600,{"date":2067,"open":1989,"high":2068,"low":2069,"close":2070,"change":988,"percent_change":528,"volume":2071,"transactions":9,"vwap":2070},"2025-09-05",16.985,16.425,16.68,6611400,{"date":2073,"open":2024,"high":2017,"low":2074,"close":1951,"change":1233,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1951},"2025-09-04",16.7,-1.24,4374900,{"date":2078,"open":2079,"high":2080,"low":1989,"close":2081,"change":928,"percent_change":520,"volume":2082,"transactions":9,"vwap":2081},"2025-09-03",17.059999,17.21,16.97,4005400,{"date":2084,"open":2003,"high":2023,"low":2085,"close":1975,"change":842,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1975},"2025-09-02",16.663,-2.57,7835100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2039,"change":2093,"percent_change":1119,"volume":2094,"transactions":9,"vwap":2039},"2025-08-29",17.85,18,17.5,-0.425,4420500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":445,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",18.25,18.31,17.825,17.955,0.035,4285400,{"date":2104,"open":2105,"high":2106,"low":1993,"close":2107,"change":2108,"percent_change":1915,"volume":2109,"transactions":9,"vwap":2107},"2025-08-27",17.79,17.95,17.92,-0.2,7655200,{"date":2111,"open":2112,"high":2113,"low":2105,"close":2114,"change":68,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-26",18.615,18.97,18.12,5.23,16263300,{"date":2118,"open":1994,"high":2119,"low":2080,"close":2120,"change":1816,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-25",17.74,17.22,-3.64,3993400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":54,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-22",17.38,17.99,17.37,17.87,2.82,5763600,{"date":2132,"open":2133,"high":2134,"low":1966,"close":2125,"change":143,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2125},"2025-08-21",16.96,17.39,1.88,3803500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2079,"change":295,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2079},"2025-08-20",17.222,17.33,16.64,-2.01,5848600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":984,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-19",18.33,18.385,17.4,17.41,-5.43,5736100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":983,"percent_change":485,"volume":2158,"transactions":9,"vwap":2157},"2025-08-18",18.345,18.54,17.962,18.41,4693800,{"date":2160,"open":2161,"high":2162,"low":2002,"close":2163,"change":375,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-15",17.77,18.52,18.5,4.99,8786600,{"date":2167,"open":2168,"high":29,"low":2169,"close":1940,"change":505,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1940},"2025-08-14",17.565,17.36,-2,4690500,{"date":2173,"open":2174,"high":2091,"low":2092,"close":2175,"change":748,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-13",17.58,17.98,2.98,6543700,{"date":2179,"open":2127,"high":2180,"low":2003,"close":2040,"change":960,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2040},"2025-08-12",17.55,1.28,4952700,{"date":2184,"open":2003,"high":1921,"low":2030,"close":2185,"change":123,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-11",17.24,1.47,6174600,{"date":2189,"open":2028,"high":2190,"low":2191,"close":2047,"change":1192,"percent_change":538,"volume":2192,"transactions":9,"vwap":2047},"2025-08-08",17.59,16.895,8483500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":375,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-07",16.315,17.14,16.21,17.13,5.42,7204700,{"date":2202,"open":2203,"high":2204,"low":1914,"close":1898,"change":1192,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1898},"2025-08-06",16.36,16.47,-0.85,6931600,{"date":2208,"open":1927,"high":1974,"low":1822,"close":2209,"change":357,"percent_change":800,"volume":2210,"transactions":9,"vwap":2209},"2025-08-05",16.39,6991500,{"date":2212,"open":2079,"high":1946,"low":2213,"close":1927,"change":294,"percent_change":1105,"volume":2214,"transactions":9,"vwap":1927},"2025-08-04",16.85,4771000,{"date":2216,"open":2120,"high":2217,"low":2024,"close":2030,"change":1177,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2030},"2025-08-01",17.3,-3.81,6876100,{"date":2221,"open":2222,"high":2223,"low":1993,"close":2190,"change":1105,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2190},"2025-07-31",17.765,18.049999,-1.01,5753200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2161,"change":199,"percent_change":211,"volume":2231,"transactions":9,"vwap":2161},"2025-07-30",17.885,18.056999,17.56,5021300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-29",18.65,18.7,17.8,17.81,-0.98,-5.22,7372100,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":505,"percent_change":1861,"volume":2246,"transactions":9,"vwap":2245},"2025-07-28",19.3,18.74,18.79,4786000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":228,"percent_change":349,"volume":2253,"transactions":9,"vwap":2252},"2025-07-25",18.93,19.385,18.91,19.15,5274300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":528,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-24",19.44,19.59,18.81,19.11,-2.45,8230300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2257,"change":189,"percent_change":929,"volume":2267,"transactions":9,"vwap":2257},"2025-07-23",19.99,20.17,19.040001,9158800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-22",19.84,20.92,19.43,19.86,0.61,3.17,16851100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1713,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-21",20.035,20.38,19.14,19.25,3.11,25486600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":485,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-18",19.18,19.57,18.64,18.67,-2.56,8004500,{"date":2294,"open":2113,"high":2295,"low":2290,"close":2296,"change":2297,"percent_change":1962,"volume":2298,"transactions":9,"vwap":2296},"2025-07-17",19.26,19.16,0.23,7480100,{"date":2300,"open":2223,"high":2301,"low":2175,"close":2249,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2249},"2025-07-16",18.94,0.99,5.52,8592500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":651,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-15",18.28,18.57,17.93,17.94,-1.86,5045600,{"date":2314,"open":2157,"high":2315,"low":2316,"close":2307,"change":799,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2307},"2025-07-14",18.48,18.084999,-1.3,4792400,{"date":2320,"open":2258,"high":2321,"low":2098,"close":2162,"change":886,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2162},"2025-07-11",18.972,-2.17,6214300,{"date":2325,"open":2326,"high":2296,"low":2258,"close":2249,"change":968,"percent_change":735,"volume":2327,"transactions":9,"vwap":2249},"2025-07-10",19.049999,5351200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":211,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-09",19.29,19.51,18.56,19.030001,-1.14,6991600,{"date":2337,"open":2338,"high":2339,"low":2258,"close":2282,"change":748,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2282},"2025-07-08",19.49,19.93,2.78,9216100,{"date":2343,"open":2258,"high":2344,"low":2345,"close":2346,"change":211,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-07",19.7,18.45,18.73,-1.16,9295200,{"date":2350,"open":2351,"high":2252,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-03",18.375,18.205,18.95,0.76,4.18,8611600,{"date":2358,"open":2359,"high":2360,"low":2237,"close":2361,"change":850,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-02",17.83,18.3,18.19,2.59,5818700,{"date":2365,"open":2366,"high":2146,"low":2028,"close":2367,"change":1044,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-01",17.82,17.73,-1.72,6082800,{"date":2371,"open":2092,"high":2372,"low":2092,"close":2373,"change":835,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-30",18.11,18.040001,3.68,8687300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2148,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2148},"2025-06-27",17.86,18.2,17.17,-0.42,-2.36,8946500,{"date":2385,"open":2378,"high":2228,"low":1928,"close":2366,"change":374,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2366},"2025-06-26",0.45,8657100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2119,"change":1171,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2119},"2025-06-25",18.4,18.75,17.72,-2.58,8136500,{"date":2396,"open":2397,"high":2290,"low":2398,"close":2399,"change":143,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-24",18.34,18.1,18.21,1.79,8915600,{"date":2403,"open":2404,"high":2235,"low":2405,"close":2406,"change":108,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-23",18.595,17.49,17.89,0.34,14827300,{"date":2410,"open":2308,"high":2411,"low":2161,"close":2359,"change":822,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2359},"2025-06-20",18.69,-3.98,10967000,{"date":2415,"open":2157,"high":2301,"low":2416,"close":2308,"change":108,"percent_change":143,"volume":2417,"transactions":9,"vwap":2308},"2025-06-18",18.327,7375300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-06-17",18.82,19.059999,18.43,18.51,-0.16,-0.86,7588700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2290,"change":2205,"percent_change":1293,"volume":2432,"transactions":9,"vwap":2290},"2025-06-16",19.78,19.83,18.58,22816200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":886,"percent_change":496,"volume":2439,"transactions":9,"vwap":2438},"2025-06-13",19.5,20.36,19.08,19.52,6015200,{"date":2441,"open":2442,"high":2443,"low":2273,"close":2339,"change":660,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2339},"2025-06-12",20.35,20.43,-2.88,5551200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1630,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-11",21.045,21.49,20.5,20.52,-1.87,5997900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1044,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-10",21.36,21.5,20.79,20.91,-1.46,5700000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":143,"percent_change":1854,"volume":2468,"transactions":9,"vwap":2467},"2025-06-09",21.14,21.65,20.71,21.22,6739900,{"date":2470,"open":2442,"high":2471,"low":2442,"close":2472,"change":133,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-06",21.2,20.9,3.88,7072600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1433,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-05",21.69,21.83,19.77,20.12,-8.04,12352300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":228,"percent_change":1039,"volume":2489,"transactions":9,"vwap":2488},"2025-06-04",21.975,22.3,21.502,21.88,7932100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2386,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-03",21.945,22.4,21.28,21.84,2.1,11859300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":108,"percent_change":757,"volume":2504,"transactions":9,"vwap":2503},"2025-06-02",21.25,21.46,20.68,21.39,9080800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1482,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-30",20.58,22.41,19.9,21.33,2.4,23749500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-29",21.735,22.19,20.57,20.83,-0.66,-3.07,11424800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2449,"change":1361,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2449},"2025-05-28",23.5,23.93,21.41,-6.77,19781000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-27",26.745,27,22.64,23.049999,-2.67,-10.38,50313700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-23",24.31,25.84,24.23,25.72,1.14,4.64,4094700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1019,"percent_change":2386,"volume":2553,"transactions":9,"vwap":2552},"2025-05-22",24.53,25.08,24.47,24.58,2100100,{"date":2555,"open":2549,"high":2556,"low":2557,"close":2551,"change":2381,"percent_change":1330,"volume":2558,"transactions":9,"vwap":2551},"2025-05-21",25.185,24.24,1954100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1105,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-20",25.049999,25.1,24.44,24.89,-0.72,1933300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-19",24.84,25.407,24.75,25.07,-0.57,-2.22,1945200,{"date":2577,"open":67,"high":2578,"low":2579,"close":2580,"change":138,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-16",25.92,24.96,25.64,2.64,2691600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-15",25.65,25.73,24.69,24.98,-1.05,-4.03,2822600,{"date":2593,"open":2594,"high":177,"low":2595,"close":2596,"change":2597,"percent_change":1915,"volume":2598,"transactions":9,"vwap":2596},"2025-05-14",26.98,25.97,26.030001,-0.29,4947500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1280,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-13",25.85,26.46,25.67,26.32,2.61,4233000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2585,"change":2354,"percent_change":263,"volume":2612,"transactions":9,"vwap":2585},"2025-05-12",26.44,26.59,25.33,4208300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2564,"change":1260,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2564},"2025-05-09",25.28,25.83,24.78,-0.99,2613800,{"date":2621,"open":2622,"high":2623,"low":2563,"close":2624,"change":773,"percent_change":2473,"volume":2625,"transactions":9,"vwap":2624},"2025-05-08",24.62,25.62,25.14,3263100,{"date":2627,"open":2628,"high":2549,"low":2629,"close":2630,"change":128,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-07",23.86,23.72,24.2,1.68,2283200,{"date":2634,"open":2635,"high":2542,"low":2636,"close":2637,"change":788,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-06",23.98,23.63,23.8,-1.9,1990900,{"date":2641,"open":2642,"high":2643,"low":2630,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-05",25.105,25.18,24.26,-1.21,-4.75,2576900,{"date":2649,"open":2650,"high":2651,"low":2571,"close":2652,"change":160,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-02",24.81,25.9,25.47,2.99,3287100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":312,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-01",24.51,25.19,24.45,24.73,0.77,2894700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":200,"percent_change":1433,"volume":2669,"transactions":9,"vwap":2668},"2025-04-30",24.13,24.59,23.28,24.54,2898900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2588,"change":2205,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2588},"2025-04-29",25.74,26.231,24.77,-3.29,3687200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2616,"change":1044,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2616},"2025-04-28",26.25,26.5,25.22,-1.19,3213600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":113,"percent_change":199,"volume":2690,"transactions":9,"vwap":2689},"2025-04-25",26,27.29,25.66,26.14,6643400,{"date":2692,"open":2693,"high":2531,"low":2694,"close":2695,"change":712,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-04-24",26.27,25.44,26.15,-0.87,8017900,{"date":2699,"open":67,"high":2700,"low":2657,"close":2701,"change":2702,"percent_change":1685,"volume":2703,"transactions":9,"vwap":2701},"2025-04-23",26.79,26.38,2.73,14753600,{"date":181,"open":2705,"high":2706,"low":2707,"close":2708,"change":671,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},22.83,24.61,22.43,23.65,3.59,9123600]