[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXOD":3,"homepage-market-summary":31,"stock-historical-EXOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXOD","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},"Exodus Movement, Inc.","NYSE American",null,"FINANCE SERVICES","Exodus Movement Inc is a self-custodial platform that connects people with the world of decentralized finance and the power of the blockchain. Available for desktop and mobile, it allows users to secure, manage, and exchange cryptocurrencies like Bitcoin and Ethereum. The company's geographical segments include: the Republic of the Marshall Islands, Hong Kong, the British Virgin Islands, Seychelles, Saint Vincent and the Grenadines, and Others.","215","Omaha, NE",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},7.33,7.19,7.8454,6.98,6.9,0.43,6.23,98107.07447,1091,7.3982,32.21,4.57,94664.446113452,10,1267,{"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},56,106534,38885011.528363,-81.3,"2025-04-22",[183,184,194,203,213,223,234,243,253,262,271,281,292,302,310,320,330,340,347,358,367,377,387,397,408,419,430,440,450,459,467,476,486,494,503,512,521,532,541,551,560,571,580,589,599,609,618,627,636,646,654,662,670,679,689,696,703,710,718,726,731,738,744,752,759,765,770,775,781,788,794,802,808,815,824,831,837,844,851,856,861,867,875,883,889,896,902,908,916,922,929,934,939,946,952,957,963,969,975,979,987,993,999,1006,1013,1018,1023,1028,1036,1041,1047,1051,1057,1064,1073,1080,1083,1090,1096,1102,1108,1115,1122,1129,1135,1140,1145,1151,1155,1161,1168,1174,1179,1185,1192,1198,1204,1212,1218,1223,1230,1237,1245,1253,1259,1267,1275,1284,1292,1299,1306,1315,1323,1329,1336,1342,1350,1356,1363,1372,1380,1388,1395,1399,1406,1414,1421,1426,1431,1439,1448,1456,1464,1473,1481,1490,1496,1505,1513,1521,1529,1537,1545,1552,1559,1564,1572,1579,1586,1593,1599,1606,1613,1622,1631,1638,1646,1652,1659,1664,1668,1677,1684,1689,1694,1701,1707,1714,1721,1728,1735,1742,1749,1756,1763,1769,1776,1782,1788,1794,1801,1810,1819,1828,1837,1845,1851,1860,1867,1873,1881,1889,1897,1904,1912,1919,1927,1935,1940,1947,1955,1961,1970,1976,1982,1989,1995,2002,2008,2017,2025,2034,2041,2047,2054,2061,2070,2079,2086,2094,2103,2110,2117,2125,2133,2139,2147,2153,2160,2168,2177,2184,2191,2199,2206,2214,2222,2227,2235,2241,2248,2254,2261,2266,2274,2280,2287,2292,2301,2309,2316,2323,2331,2338,2343,2351,2359,2365,2373,2381,2387,2395,2403,2411,2419,2426,2433,2438,2447,2454,2461,2468,2475,2483,2491,2499,2506,2512,2521,2526,2533,2540,2548,2554,2561,2567,2575,2583,2591,2597,2606,2611,2617,2621,2626,2633,2641,2650,2658,2666,2675,2682,2689,2697,2703,2710,2719,2725,2731,2739,2748,2755,2763,2771,2778,2785,2793,2802,2810,2818,2824,2832,2841,2849,2858],{"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",7.08,7.3617,6.86,-0.27,-3.77,42812.854872,841,7.0446,{"date":195,"open":196,"high":197,"low":186,"close":198,"change":108,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.15,7.5254,7.17,0.84,32146.876768,1008,7.1557,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.52,7,7.11,-0.29,-3.92,106310.438978,915,7.2726,{"date":214,"open":215,"high":216,"low":16,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.81,7.84,7.4,-0.52,-6.57,60860.53781,1182,7.6134,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.95,8.19,7.65,7.92,-0.03,-0.38,52861.171534,918,7.9814,{"date":235,"open":236,"high":237,"low":205,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",7.76,7.955,0.14,1.79,46370.571813,1138,7.7336,{"date":244,"open":245,"high":246,"low":247,"close":215,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.01,8.3,7.77,-0.35,-4.29,95738.701818,1724,8.0047,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":108,"percent_change":160,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8.04,8.4564,7.809,8.16,81550.909095,1459,8.1937,{"date":263,"open":207,"high":264,"low":186,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",8.14,8.1,1.26,18.42,105915.472163,1818,7.7404,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":21,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",6.5,6.93,6.34,6.84,6.71,209692.153688,1628,6.743,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",6.53,6.56,6.08,6.41,0.09,1.42,113620.336272,1575,6.3269,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":143,"volume":299,"transactions":300,"vwap":301},"2026-09-16",6.3,6.43,6.12,6.32,0.02,86531.578794,1157,6.3095,{"date":303,"open":304,"high":275,"low":305,"close":294,"change":229,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.17,5.92,-0.47,82443.75744,1772,6.1128,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":143,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",6.04,6.4374,5.825,6.33,5.32,80699.179285,1466,6.2467,{"date":321,"open":312,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",6.62,5.99,6.01,0.04,0.67,45573.104889,862,6.1515,{"date":331,"open":294,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",6.5876,5.82,5.97,-0.33,-5.24,42865.821987,882,6.0608,{"date":341,"open":217,"high":217,"low":294,"close":294,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",-1.12,-15.09,154343.417561,1732,6.5888,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",7.44,7.6906,7.16,7.42,0.01,0.13,25649.20858,1262,7.3948,{"date":359,"open":196,"high":360,"low":196,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",7.7479,7.41,0.11,1.51,30225.592568,956,7.4364,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":238,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",7.29,7.79,7.05,7.3,1.96,121725.043742,2064,7.4133,{"date":378,"open":379,"high":380,"low":381,"close":351,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",7.35,7.74,7.07,-0.21,-2.85,78133.397504,1529,7.3294,{"date":388,"open":16,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",7.7,7.27,7.37,-0.23,-3.03,109740.3421,1568,7.4749,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",7.94,8,7.4401,7.6,-0.36,-4.52,76748.238891,2149,7.6325,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",8.97,9.5499,7.71,7.96,-1.33,-14.32,192034.754814,3558,8.0611,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",8.52,9.5,8.22,9.29,0.92,10.99,237817.940608,4837,9.0726,{"date":431,"open":432,"high":433,"low":413,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",9.32,9.495,8.37,-1.32,-13.62,257463.733637,4119,8.3788,{"date":441,"open":442,"high":443,"low":227,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",7.69,10.3099,9.69,1.84,23.44,392950.578643,4951,9.4269,{"date":451,"open":402,"high":452,"low":453,"close":454,"change":153,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",8.08,7.22,7.85,4.67,90130.747558,1852,7.7933,{"date":460,"open":399,"high":452,"low":391,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",7.5,-0.31,-3.97,68790.110424,1783,7.6905,{"date":468,"open":352,"high":469,"low":470,"close":215,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",8.1499,7.01,0.54,7.43,177994.002894,2987,7.6506,{"date":477,"open":478,"high":479,"low":480,"close":390,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",6.49,7.61,6.16,0.94,14.85,116854.663757,1794,7.0358,{"date":487,"open":286,"high":488,"low":489,"close":315,"change":189,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",6.9199,6.21,-4.09,39902.630135,1113,6.3908,{"date":495,"open":380,"high":247,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",6.42,6.6,-1.17,-15.06,145642.621594,6382,6.8385,{"date":504,"open":505,"high":506,"low":505,"close":247,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",6.1,7.9,1.62,26.34,180821.635691,3831,7.344,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":47,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",5.14,6.78,6.15,19.42,272098.855194,4946,6.094,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",4.97,5.46,4.78,5.15,0.16,3.21,54908.296734,1132,5.0354,{"date":533,"open":534,"high":514,"low":535,"close":536,"change":382,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",5.02,4.7142,4.99,-4.04,61948.597005,977,4.9447,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":208,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",5.35,5.48,4.98,5.2,-5.28,70724.935088,1179,5.1436,{"date":552,"open":543,"high":553,"low":554,"close":555,"change":527,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",5.5,5.28,5.49,3,27189.243211,746,5.4007,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",5.31,5.51,5.22,5.33,-0.18,-3.27,21424.624245,646,5.3169,{"date":572,"open":573,"high":574,"low":564,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",5.44,5.5675,0.07,1.29,25629.908386,833,5.3855,{"date":581,"open":582,"high":583,"low":584,"close":573,"change":238,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",5.24,5.45,5.1925,2.64,30435.234595,1043,5.3422,{"date":590,"open":591,"high":583,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",5.11,5.0634,5.3,-0.07,-1.3,34636.264006,1098,5.271,{"date":600,"open":546,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",5.5962,5.01,5.37,0.03,0.56,17568.742148,535,5.1642,{"date":610,"open":526,"high":611,"low":612,"close":613,"change":123,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",5.405,4.96,5.34,4.91,25519.027442,649,5.2363,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":208,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",5.4,5,5.09,-5.39,19862.772694,941,5.1308,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":287,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",5.1,5.38,4.945,1.7,34685.925605,1084,5.0926,{"date":637,"open":546,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",5.295,5.03,5.29,0.12,2.32,11141.148075,419,5.2167,{"date":647,"open":583,"high":583,"low":621,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",5.17,-0.2,-3.72,27839.028744,666,5.1946,{"date":655,"open":620,"high":656,"low":639,"close":603,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",5.77,-0.08,-1.47,45559.376101,1363,5.4169,{"date":663,"open":593,"high":664,"low":591,"close":583,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",5.53,-0.11,-1.98,27347.546027,865,5.3603,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":425,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",4.72,5.78,5.56,19.83,94380.735128,1813,5.3683,{"date":680,"open":681,"high":682,"low":27,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",4.88,5.07,4.64,-0.42,-8.3,36942.065558,1047,4.7151,{"date":690,"open":691,"high":692,"low":455,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",4.77,5.06,0.18,3.69,17500,{"date":697,"open":682,"high":698,"low":699,"close":681,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":681},"2026-07-16",5.148,4.85,-0.3,-5.79,28000,{"date":704,"open":705,"high":555,"low":706,"close":707,"change":113,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-15",5.26,4.94,5.18,-0.19,49700,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-14",4.92,5.19,4.845,0.3,6.13,23400,{"date":719,"open":602,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",5.057,4.74,4.89,-0.14,-2.78,27300,{"date":727,"open":591,"high":728,"low":525,"close":639,"change":229,"percent_change":729,"volume":730,"transactions":9,"vwap":639},"2026-07-10",5.27,-0.59,29700,{"date":732,"open":733,"high":733,"low":734,"close":692,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":692},"2026-07-09",5.13,4.75,-0.04,-0.78,38500,{"date":739,"open":97,"high":740,"low":97,"close":629,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":629},"2026-07-08",5.12,0.31,6.47,36200,{"date":745,"open":692,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",5.21,4.679,4.79,-0.26,-5.15,77300,{"date":753,"open":699,"high":754,"low":755,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",5.23,4.787,5.05,0,70600,{"date":760,"open":761,"high":761,"low":721,"close":756,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":756},"2026-07-02",5.61,-0.15,-2.88,133500,{"date":766,"open":705,"high":767,"low":707,"close":546,"change":604,"percent_change":768,"volume":769,"transactions":9,"vwap":546},"2026-07-01",5.87,0.58,123300,{"date":771,"open":746,"high":620,"low":648,"close":648,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":648},"2026-06-30",-0.09,-1.71,29600,{"date":776,"open":777,"high":778,"low":754,"close":705,"change":762,"percent_change":779,"volume":780,"transactions":9,"vwap":705},"2026-06-29",5.52,5.64,-2.77,43100,{"date":782,"open":783,"high":784,"low":746,"close":785,"change":287,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",5.25,5.63,5.41,1.69,35500,{"date":789,"open":790,"high":791,"low":564,"close":316,"change":749,"percent_change":792,"volume":793,"transactions":9,"vwap":316},"2026-06-25",5.66,5.735,-4.66,45700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":729,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-24",6.09,6.19,5.565,5.58,-9.56,51100,{"date":803,"open":804,"high":297,"low":805,"close":304,"change":325,"percent_change":806,"volume":807,"transactions":9,"vwap":304},"2026-06-23",6,5.95,0.65,62800,{"date":809,"open":810,"high":811,"low":673,"close":716,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":716},"2026-06-22",6.11,6.2,0.15,2.51,91200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",6.61,6.674,5.9,5.98,-0.51,-7.86,138700,{"date":825,"open":198,"high":826,"low":827,"close":478,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":478},"2026-06-17",7.195,6.48,-0.55,-7.81,49100,{"date":832,"open":497,"high":453,"low":497,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",7.04,0.44,6.67,63100,{"date":838,"open":839,"high":840,"low":841,"close":497,"change":605,"percent_change":842,"volume":843,"transactions":9,"vwap":497},"2026-06-15",6.35,6.69,6.25,9.27,60300,{"date":845,"open":811,"high":846,"low":847,"close":312,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":312},"2026-06-12",6.44,6.03,-0.16,-2.58,50000,{"date":852,"open":516,"high":853,"low":854,"close":811,"change":325,"percent_change":806,"volume":855,"transactions":9,"vwap":811},"2026-06-11",6.24,5.85,60500,{"date":857,"open":323,"high":275,"low":858,"close":480,"change":354,"percent_change":859,"volume":860,"transactions":9,"vwap":480},"2026-06-10",5.84,2.16,89500,{"date":862,"open":297,"high":283,"low":863,"close":847,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":847},"2026-06-09",5.74,-0.34,-5.34,103700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":527,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",6.29,6.54,6.233,6.37,2.58,121400,{"date":876,"open":877,"high":878,"low":879,"close":489,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":489},"2026-06-05",6.51,6.77,6.0089998,-0.48,-7.17,107500,{"date":884,"open":885,"high":886,"low":887,"close":840,"change":353,"percent_change":812,"volume":888,"transactions":9,"vwap":840},"2026-06-04",6.73,6.898,6.435,71900,{"date":890,"open":276,"high":371,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",6.58,6.68,-0.43,-6.05,103500,{"date":897,"open":891,"high":898,"low":891,"close":207,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":207},"2026-06-02",7.12,0.42,6.28,52900,{"date":903,"open":904,"high":905,"low":273,"close":840,"change":893,"percent_change":906,"volume":907,"transactions":9,"vwap":840},"2026-06-01",6.74,7.32,-6.04,85900,{"date":909,"open":910,"high":911,"low":912,"close":898,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":898},"2026-05-29",6.96,7.13,6.8,0.21,3.04,37400,{"date":917,"open":918,"high":919,"low":273,"close":920,"change":362,"percent_change":507,"volume":921,"transactions":9,"vwap":920},"2026-05-28",6.57,7.206,6.91,62500,{"date":923,"open":497,"high":924,"low":925,"close":912,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":912},"2026-05-27",6.88,6.365,0.2,3.03,65500,{"date":930,"open":379,"high":379,"low":284,"close":497,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":497},"2026-05-26",-0.7,-9.59,78200,{"date":935,"open":352,"high":936,"low":351,"close":372,"change":762,"percent_change":937,"volume":938,"transactions":9,"vwap":372},"2026-05-22",7.644,-2.01,33600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":298,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-21",7.26,7.706,7.45,0.27,75800,{"date":947,"open":948,"high":949,"low":950,"close":472,"change":153,"percent_change":706,"volume":951,"transactions":9,"vwap":472},"2026-05-20",7.2,7.78,7.02,75200,{"date":953,"open":470,"high":198,"low":954,"close":186,"change":723,"percent_change":955,"volume":956,"transactions":9,"vwap":186},"2026-05-19",6.85,-1.94,46600,{"date":958,"open":892,"high":959,"low":742,"close":453,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":453},"2026-05-18",7.245,0.79,12.29,52600,{"date":964,"open":954,"high":965,"low":286,"close":295,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":295},"2026-05-15",6.99,-0.71,-9.94,90700,{"date":970,"open":19,"high":948,"low":954,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-14",7.14,0.24,3.48,48000,{"date":976,"open":943,"high":943,"low":20,"close":20,"change":594,"percent_change":977,"volume":978,"transactions":9,"vwap":20},"2026-05-13",-1,68100,{"date":980,"open":981,"high":412,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-12",6.95,6.94,6.97,-0.74,-9.6,68700,{"date":988,"open":461,"high":989,"low":990,"close":412,"change":306,"percent_change":991,"volume":992,"transactions":9,"vwap":412},"2026-05-11",8.18,7.355,-5.75,115000,{"date":994,"open":400,"high":995,"low":996,"close":989,"change":997,"percent_change":228,"volume":998,"transactions":9,"vwap":989},"2026-05-08",8.31,6.89,0.6,241900,{"date":1000,"open":989,"high":989,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",7.575,7.58,-0.6,-7.33,35800,{"date":1007,"open":1008,"high":1009,"low":255,"close":989,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":989},"2026-05-06",8.5,8.8,-0.32,-3.76,32500,{"date":1014,"open":1015,"high":1016,"low":225,"close":1008,"change":768,"percent_change":905,"volume":1017,"transactions":9,"vwap":1008},"2026-05-05",8.2,8.61,96500,{"date":1019,"open":400,"high":1020,"low":1021,"close":228,"change":657,"percent_change":977,"volume":1022,"transactions":9,"vwap":228},"2026-05-04",8.7,7.775,67800,{"date":1024,"open":1025,"high":400,"low":372,"close":400,"change":1026,"percent_change":620,"volume":1027,"transactions":9,"vwap":400},"2026-05-01",7.49,0.41,48200,{"date":1029,"open":371,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-30",7.67,6.883,7.59,0.52,7.36,33200,{"date":1037,"open":349,"high":236,"low":1038,"close":381,"change":208,"percent_change":1039,"volume":1040,"transactions":9,"vwap":381},"2026-04-29",6.646,-3.94,34100,{"date":1042,"open":389,"high":1043,"low":379,"close":1034,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-04-28",8.07,-0.54,-6.84,29000,{"date":1048,"open":264,"high":246,"low":506,"close":506,"change":700,"percent_change":1049,"volume":1050,"transactions":9,"vwap":506},"2026-04-27",-3.66,25700,{"date":1052,"open":1053,"high":434,"low":1054,"close":1015,"change":926,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1015},"2026-04-24",8.17,7.947,2.5,33800,{"date":1058,"open":1059,"high":1060,"low":400,"close":400,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":400},"2026-04-23",8.55,9.03,-0.73,-8.36,58600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-22",8.05,9.07,8.0019999,8.73,0.93,11.92,61800,{"date":1074,"open":399,"high":1075,"low":1076,"close":1077,"change":762,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-21",8.313,7.603,7.8,-1.89,60400,{"date":1081,"open":227,"high":226,"low":1082,"close":225,"change":229,"percent_change":230,"volume":978,"transactions":9,"vwap":225},"2026-04-20",7.64,{"date":1084,"open":379,"high":1085,"low":379,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-17",8.02,7.98,0.7,9.62,88100,{"date":1091,"open":1002,"high":1082,"low":1092,"close":1093,"change":864,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",7.06,7.28,-4.46,40900,{"date":1097,"open":1098,"high":1021,"low":910,"close":1099,"change":1026,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-15",7.18,7.62,5.69,97400,{"date":1103,"open":381,"high":1077,"low":833,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",7.21,0.34,4.95,72900,{"date":1109,"open":294,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-04-13",6.87,6.222,0.47,7.34,52100,{"date":1116,"open":294,"high":1117,"low":847,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-10",6.792,6.4,0.17,2.73,48600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":22,"change":306,"percent_change":1127,"volume":1128,"transactions":9,"vwap":22},"2026-04-09",6.7,7.015,6.22,-7.01,46100,{"date":1130,"open":954,"high":1131,"low":877,"close":1124,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1124},"2026-04-08",7.243,0.36,5.68,65100,{"date":1136,"open":811,"high":1137,"low":1138,"close":275,"change":353,"percent_change":527,"volume":1139,"transactions":9,"vwap":275},"2026-04-07",6.495,6.02,40000,{"date":1141,"open":480,"high":315,"low":819,"close":315,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":315},"2026-04-06",0.23,3.77,61400,{"date":1146,"open":294,"high":872,"low":1147,"close":505,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":505},"2026-04-02",5.96,-0.58,-8.68,75300,{"date":1152,"open":870,"high":1153,"low":839,"close":892,"change":693,"percent_change":1154,"volume":974,"transactions":9,"vwap":892},"2026-04-01",6.905,2.77,{"date":1156,"open":872,"high":1157,"low":1158,"close":273,"change":715,"percent_change":1159,"volume":1160,"transactions":9,"vwap":273},"2026-03-31",6.59,5.89,4.84,78300,{"date":1162,"open":1163,"high":1164,"low":296,"close":811,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":811},"2026-03-30",6.63,6.755,-0.28,-4.32,104300,{"date":1169,"open":1124,"high":1170,"low":1126,"close":827,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":827},"2026-03-27",6.721,-0.37,-5.4,81300,{"date":1175,"open":207,"high":1176,"low":912,"close":954,"change":1177,"percent_change":906,"volume":1178,"transactions":9,"vwap":954},"2026-03-26",7.474,-0.44,55500,{"date":1180,"open":361,"high":1181,"low":1182,"close":369,"change":287,"percent_change":1183,"volume":1184,"transactions":9,"vwap":369},"2026-03-25",7.625,6.66,1.25,163200,{"date":1186,"open":1187,"high":1188,"low":948,"close":948,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":948},"2026-03-24",8.15,8.348,-0.92,-11.33,103800,{"date":1193,"open":349,"high":1194,"low":349,"close":1195,"change":160,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",8.39,8.12,10.03,130800,{"date":1199,"open":227,"high":1200,"low":898,"close":1201,"change":248,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",7.855,7.38,-4.53,205700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1171,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-19",7.89,7.99,7.47,7.73,-4.57,132600,{"date":1213,"open":1214,"high":1214,"low":400,"close":265,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":265},"2026-03-18",9.9,-1.14,-12.34,223600,{"date":1219,"open":424,"high":1214,"low":1220,"close":1220,"change":657,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-17",9.24,-0.86,92600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":432,"change":153,"percent_change":1228,"volume":1229,"transactions":9,"vwap":432},"2026-03-16",9.04,9.749,8.91,3.9,102600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":410,"change":1235,"percent_change":967,"volume":1236,"transactions":9,"vwap":410},"2026-03-13",9.91,9.96,8.89,-0.99,162200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1233,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1233},"2026-03-12",9.82,10.39,9.01,-0.95,-8.71,174700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":566,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",10.63,11.205,10.189,10.91,-0.02,80100,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":425,"volume":1144,"transactions":9,"vwap":1257},"2026-03-10",10.7,11.791,10.93,0.1,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":594,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-09",10.6,11.5,10.418,10.83,-0.64,34900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1165,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-06",10.61,11.36,10.53,10.9,-2.5,57500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-05",11.19,11.81,10.643,11.18,-0.98,-8.06,55100,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",10.98,12.3,12.16,1.33,12.28,95500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1264,"change":1132,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1264},"2026-03-03",9.92,11.37,9.904,3.44,37100,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":944,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-02",9.73,10.87,10.47,2.65,41900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",10.07,10.51,9.94,10.2,-0.25,-2.39,33300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":566,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",10.59,11.07,10.081,10.45,-1.69,45900,{"date":1324,"open":1325,"high":1326,"low":1232,"close":1247,"change":1327,"percent_change":1227,"volume":1328,"transactions":9,"vwap":1247},"2026-02-25",9.99,10.86,0.87,57700,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":913,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-24",9.48,10.29,9.76,2.2,38200,{"date":1337,"open":1301,"high":29,"low":1338,"close":1339,"change":462,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-23",9.47,9.55,-3.14,53600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-20",10.05,10.634,9.86,-0.56,-5.37,91300,{"date":1351,"open":1333,"high":1317,"low":1352,"close":1353,"change":471,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-19",9.64,10.42,5.47,52400,{"date":1357,"open":29,"high":1358,"low":1359,"close":1360,"change":382,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-18",10.48,9.605,9.88,-2.08,85300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-17",11.15,11.195,9.855,10.09,-1.18,-10.47,93200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1261,"volume":1379,"transactions":9,"vwap":1377},"2026-02-13",10.33,11.4,10.141,11.27,1.08,110700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":362,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-12",10.16,10.4,9.89,10.19,1.09,51300,{"date":1389,"open":1390,"high":1391,"low":1214,"close":1392,"change":736,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-11",10.96,11.32,10.08,-7.18,72800,{"date":1396,"open":1358,"high":1397,"low":1358,"close":1326,"change":641,"percent_change":1398,"volume":1150,"transactions":9,"vwap":1326},"2026-02-10",11.61,1.12,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":693,"percent_change":632,"volume":1405,"transactions":9,"vwap":1404},"2026-02-09",10.72,11.23,10.57,10.74,84000,{"date":1407,"open":1408,"high":426,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-06",9.42,9.11,10.56,1.14,12.1,147700,{"date":1415,"open":1332,"high":1416,"low":1417,"close":1408,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2026-02-05",10.587,9.35,-1.28,-11.96,144100,{"date":1422,"open":1423,"high":1424,"low":1294,"close":1255,"change":1142,"percent_change":1334,"volume":1425,"transactions":9,"vwap":1255},"2026-02-04",10.76,10.815,132400,{"date":1427,"open":1262,"high":1428,"low":1374,"close":1303,"change":966,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1303},"2026-02-03",11.645,-6.35,196200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1280,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1280},"2026-02-02",12.89,13.1,11.1,-1.91,-14.59,187100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-30",13.62,14.28,13.07,13.09,-0.89,-6.37,148500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":248,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-29",14.16,14.25,13.435,13.98,-2.44,105400,{"date":1457,"open":1458,"high":1459,"low":1451,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-28",15.47,15.532,14.33,-1.15,-7.43,128900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-27",14.81,15.65,14.49,15.48,0.76,5.16,69900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":189,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-26",14.9,15.455,14.55,14.72,-1.8,101100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-23",15.62,16,14.8,14.99,-0.76,-4.83,88000,{"date":1491,"open":1492,"high":1493,"low":1458,"close":1494,"change":298,"percent_change":354,"volume":1495,"transactions":9,"vwap":1494},"2026-01-22",15.85,16.285,15.75,56700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",16.6,17.08,15.15,15.73,-0.75,-4.55,107200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":96,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":96},"2026-01-20",16.3,17,15.35,-0.12,-0.72,185200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1498,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1498},"2026-01-16",16.38,17.7,16.35,0.28,1.72,73600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1361,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",18.52,18.93,16.21,16.32,-11.3,150100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":715,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-14",18.030001,19.96,17.59,18.4,1.66,189400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":762,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",18.25,18.28,17.31,18.1,-0.82,111200,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1539,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1539},"2026-01-12",16.18,18.87,1.91,11.69,139800,{"date":1553,"open":1525,"high":1554,"low":1555,"close":1556,"change":944,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-09",16.59,15.37,16.34,1.68,94000,{"date":1560,"open":1561,"high":1561,"low":1500,"close":1562,"change":848,"percent_change":1235,"volume":1563,"transactions":9,"vwap":1562},"2026-01-08",16.5,16.07,96000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":741,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",15.83,16.626,15.72,16.23,1.95,77500,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":123,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-06",15.33,15.99,15.92,1.6,103900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1112,"percent_change":82,"volume":1585,"transactions":9,"vwap":1584},"2026-01-05",15.61,16.224,15.32,15.67,109900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1026,"percent_change":1154,"volume":1592,"transactions":9,"vwap":1591},"2026-01-02",15.04,15.58,14.63,15.2,82100,{"date":1594,"open":1466,"high":1595,"low":1596,"close":1597,"change":353,"percent_change":575,"volume":1598,"transactions":9,"vwap":1597},"2025-12-31",15.4,14.7,14.79,90900,{"date":1600,"open":1475,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1215,"volume":1605,"transactions":9,"vwap":1603},"2025-12-30",15.615,14.65,14.78,-0.17,149600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1221,"volume":1612,"transactions":9,"vwap":1610},"2025-12-29",14.71,15.34,14.95,-0.13,78100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-26",15.1,15.325,14.6,15.08,-0.1,-0.66,91500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-24",15.63,15.8,14.545,15.18,-0.61,-3.86,63300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":298,"percent_change":354,"volume":1637,"transactions":9,"vwap":1636},"2025-12-23",15.54,15.89,15.24,15.79,94800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1557,"volume":1645,"transactions":9,"vwap":1643},"2025-12-22",15.7,16.4,15.53,15.77,0.26,115200,{"date":1647,"open":1648,"high":1624,"low":1648,"close":1649,"change":715,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-19",15.01,15.51,1.97,108600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":326,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-18",14.75,15.49,15.21,4.61,76100,{"date":1660,"open":1661,"high":1627,"low":1662,"close":1661,"change":362,"percent_change":1470,"volume":1663,"transactions":9,"vwap":1661},"2025-12-17",14.54,14.12,133800,{"date":1665,"open":1666,"high":482,"low":1666,"close":1667,"change":1327,"percent_change":496,"volume":1167,"transactions":9,"vwap":1667},"2025-12-16",13.49,14.43,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-15",15.43,15.585,13.31,13.56,-1.67,-10.97,211900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1598,"transactions":9,"vwap":1681},"2025-12-12",16.52,17.07,15.23,-1.36,-8.2,{"date":1685,"open":1615,"high":1686,"low":1618,"close":1554,"change":1687,"percent_change":1354,"volume":1688,"transactions":9,"vwap":1554},"2025-12-11",16.655,0.86,152500,{"date":1690,"open":1615,"high":1547,"low":1475,"close":1501,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1501},"2025-12-10",0.45,2.95,159500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":834,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-09",14.74,15.78,15.28,2.96,130300,{"date":1702,"open":1590,"high":1640,"low":1703,"close":1704,"change":1142,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-08",14.15,14.84,1.57,119700,{"date":1708,"open":1610,"high":1636,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-05",14.461,14.61,-0.81,-5.25,130700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1386,"percent_change":479,"volume":1720,"transactions":9,"vwap":1719},"2025-12-04",14.41,15.45,14.4,15.42,108500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1460,"change":762,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1460},"2025-12-03",14.45,14.895,14.21,-1.04,116800,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1010,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-02",13.82,14.91,14.48,-2.16,165100,{"date":1736,"open":1737,"high":1507,"low":1738,"close":1485,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1485},"2025-12-01",15.71,14.635,-1.72,-10.41,173700,{"date":1743,"open":1744,"high":1745,"low":1547,"close":1679,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1679},"2025-11-28",18,18.46,-1.27,-7.14,112800,{"date":1750,"open":1478,"high":1751,"low":1478,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-26",18.58,17.79,3.14,21.43,258400,{"date":1757,"open":1484,"high":1758,"low":1759,"close":1602,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1602},"2025-11-25",16.01,14.5,-0.53,-3.49,117900,{"date":1764,"open":1590,"high":1642,"low":1765,"close":1627,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1627},"2025-11-24",14,0.53,3.62,177400,{"date":1770,"open":1771,"high":1596,"low":1772,"close":1602,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1602},"2025-11-21",14.36,13.9,0.46,3.24,80700,{"date":1777,"open":1778,"high":1595,"low":1779,"close":1779,"change":208,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-20",15.06,14.19,-2,137100,{"date":1783,"open":1467,"high":1784,"low":1785,"close":1732,"change":498,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1732},"2025-11-19",15.951,14.235,-7.48,253700,{"date":1789,"open":1790,"high":1641,"low":1791,"close":1467,"change":864,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1467},"2025-11-18",15.55,15.375,-2.13,138200,{"date":1795,"open":1499,"high":1796,"low":1797,"close":1575,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1575},"2025-11-17",17.68,14.925,-1.31,-7.57,276800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-14",17.36,18.107,16.58,17.3,-0.85,-4.68,237800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-13",19.99,20.16,17.72,18.15,-1.76,-8.84,160400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-12",21.69,22.25,19.445,19.91,-1.38,-6.48,249700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-11",21.41,23.11,20.57,21.29,-0.57,-2.61,87000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":972,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-10",22,23.43,20.2,21.86,1.11,159700,{"date":1846,"open":1847,"high":1839,"low":1848,"close":1849,"change":1119,"percent_change":960,"volume":1850,"transactions":9,"vwap":1849},"2025-11-07",21.89,19.6,21.62,217300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-06",24.19,24.218,21.030001,21.45,-1.79,-7.7,150500,{"date":1861,"open":1862,"high":67,"low":1863,"close":1864,"change":362,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",23.28,23.049999,23.24,0.48,379700,{"date":1868,"open":67,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1252,"transactions":9,"vwap":1870},"2025-11-04",25.38,23.13,-2.06,-8.18,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1087,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-03",24.28,25.48,24.17,25.19,2.86,87400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1470,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",24.059999,24.74,23.76,24.49,3.2,37700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1128,"transactions":9,"vwap":1894},"2025-10-30",24.09,24.796,23.58,23.73,-0.94,-3.81,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":864,"percent_change":1682,"volume":1903,"transactions":9,"vwap":1902},"2025-10-29",25.24,26.28,24.16,24.67,54100,{"date":1905,"open":1906,"high":1907,"low":67,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-28",26,26.5,25.01,-1.01,-3.88,74200,{"date":1913,"open":1906,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":642,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",26.55,25.49,26.02,0.59,81900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1147,"volume":1926,"transactions":9,"vwap":1924},"2025-10-24",24.5,25.8,24.2,25.43,1.43,93300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":82,"volume":1934,"transactions":9,"vwap":1932},"2025-10-23",23.49,25.155,23.35,24,0.72,74400,{"date":1936,"open":1921,"high":1937,"low":1862,"close":1862,"change":1938,"percent_change":1939,"volume":751,"transactions":9,"vwap":1862},"2025-10-22",24.676,-1.4,-5.67,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1291,"transactions":9,"vwap":1944},"2025-10-21",26.18,24.37,24.68,-1.45,-5.55,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":591,"volume":1954,"transactions":9,"vwap":1952},"2025-10-20",25.99,27.021,25.1,26.13,1.27,76800,{"date":1956,"open":67,"high":1957,"low":1958,"close":1959,"change":1010,"percent_change":1746,"volume":1960,"transactions":9,"vwap":1959},"2025-10-17",25.365,24.24,24.86,85400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-16",26.87,27.495,24.93,25.18,-2.29,-8.34,163400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1010,"percent_change":1461,"volume":1918,"transactions":9,"vwap":1975},"2025-10-15",28,28.274,27.01,27.47,{"date":1977,"open":1972,"high":1978,"low":1979,"close":1980,"change":1807,"percent_change":1981,"volume":1349,"transactions":9,"vwap":1980},"2025-10-14",28.48,26.581,27.79,-2.97,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":238,"percent_change":54,"volume":1988,"transactions":9,"vwap":1987},"2025-10-13",29.48,29.49,27.77,28.64,87700,{"date":1990,"open":1991,"high":26,"low":1992,"close":1993,"change":498,"percent_change":1039,"volume":1994,"transactions":9,"vwap":1993},"2025-10-10",29.26,28.02,28.5,156500,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":414,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",31.48,29.275,29.67,-0.4,110600,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1132,"percent_change":2007,"volume":1107,"transactions":9,"vwap":2006},"2025-10-08",30.61,29.11,30.07,1.21,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-07",31.58,31.98,29.02,29.71,-1.99,-6.28,154500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":524,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",31.07,32.014999,29.8,31.7,1.64,102500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-03",31.6,31.891,29.671,30.059999,-0.8,-2.59,105700,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":1241,"volume":2040,"transactions":9,"vwap":2038},"2025-10-02",28.57,31.837,30.86,2.55,139500,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1766,"percent_change":1549,"volume":2046,"transactions":9,"vwap":2045},"2025-10-01",27.55,29.194,28.31,114600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":498,"percent_change":537,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",28.56,29.17,27.614,27.78,68200,{"date":2055,"open":2005,"high":2056,"low":2057,"close":2058,"change":834,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-29",29.43,28.08,28.95,1.54,99400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-26",29,29.459,28.37,28.51,-0.39,-1.35,57400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-25",31.09,31.22,28.77,28.9,-3.1,-9.69,84900,{"date":2080,"open":2063,"high":2081,"low":2066,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-24",32.92,32,3.45,12.08,279800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1215,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-23",30,31.495,28.25,28.55,-3.84,124400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-22",28.61,29.88,27.41,29.69,0.51,1.75,110900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":657,"percent_change":189,"volume":2109,"transactions":9,"vwap":2108},"2025-09-19",29.16,29.98,28.73,29.18,262200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1991,"change":90,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1991},"2025-09-18",28.33,29.655,28.030001,3.61,115800,{"date":2118,"open":2088,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-17",30.021,27.88,28.24,-1.46,-4.92,124900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":283,"volume":2132,"transactions":9,"vwap":2130},"2025-09-16",28.09,30.29,27.38,29.7,1.82,95400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2120,"change":880,"percent_change":1321,"volume":2138,"transactions":9,"vwap":2120},"2025-09-15",28.36,28.599,27,59500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2135,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2135},"2025-09-12",28.4,28.78,27.07,-0.5,-1.73,96300,{"date":2148,"open":2149,"high":2063,"low":2137,"close":2150,"change":2151,"percent_change":545,"volume":2152,"transactions":9,"vwap":2150},"2025-09-11",27.24,28.86,1.37,130500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":160,"percent_change":1154,"volume":2159,"transactions":9,"vwap":2158},"2025-09-10",27.08,27.72,26.48,27.49,108100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1691,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-09",26.37,26.794,25.21,26.75,1.71,94300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-08",24.38,26.33,23.525,26.3,2.27,9.45,122600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1165,"percent_change":1461,"volume":2183,"transactions":9,"vwap":2182},"2025-09-05",24.22,24.91,23.25,24.030001,69100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1251,"percent_change":657,"volume":2190,"transactions":9,"vwap":2189},"2025-09-04",24.48,25.33,24.1,24.31,99600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-03",24.95,25.65,24.33,-0.46,-1.86,66200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":893,"percent_change":2205,"volume":814,"transactions":9,"vwap":2204},"2025-09-02",24.75,25.7,24.01,24.79,-1.7,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1895,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-29",26.09,26.395,24.69,25.22,-3.59,156800,{"date":2215,"open":2216,"high":2217,"low":1906,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-28",27.25,27.644,26.16,-1.09,-4,113100,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2216,"change":944,"percent_change":47,"volume":2226,"transactions":9,"vwap":2216},"2025-08-27",26.52,27.65,113900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1933,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-26",26.36,27.265,26.32,26.98,2.74,50800,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":209,"volume":2240,"transactions":9,"vwap":2238},"2025-08-25",27.82,26.26,-1.07,66400,{"date":2242,"open":2187,"high":2243,"low":2187,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-22",28.1,27.33,1.18,4.51,124600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1087,"percent_change":2253,"volume":780,"transactions":9,"vwap":2252},"2025-08-21",25.32,26.31,26.15,2.75,{"date":2255,"open":2256,"high":2137,"low":1908,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-20",26.42,25.45,-1.65,-6.09,187900,{"date":2262,"open":2263,"high":2158,"low":1907,"close":2264,"change":1033,"percent_change":373,"volume":2265,"transactions":9,"vwap":2264},"2025-08-19",26.61,27.1,80000,{"date":2267,"open":2268,"high":2269,"low":1907,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-18",28.85,28.97,26.58,-2.24,-7.77,160300,{"date":2275,"open":2058,"high":2276,"low":2277,"close":2278,"change":1650,"percent_change":1113,"volume":2279,"transactions":9,"vwap":2278},"2025-08-15",29.37,27.6,28.82,155500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1857,"volume":2221,"transactions":9,"vwap":2285},"2025-08-14",27.5,28.18,26.51,26.85,-0.49,{"date":2288,"open":2112,"high":2075,"low":2285,"close":2289,"change":218,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-13",27.34,-1.87,189900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-12",29.96,30.54,25.78,27.86,-2.26,-7.5,281100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-11",31.83,32.68,30.12,-1.78,-5.58,145100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":605,"percent_change":239,"volume":2315,"transactions":9,"vwap":2314},"2025-08-08",31.62,33.33,29.5,31.9,153000,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":904,"volume":2322,"transactions":9,"vwap":2320},"2025-08-07",29.24,31.54,31.34,1.98,86900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1773,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-06",29.13,29.6,28.34,29.36,1.59,55600,{"date":2332,"open":2333,"high":2334,"low":2075,"close":2075,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2075},"2025-08-05",29.81,30.33,-0.67,-2.27,85100,{"date":2339,"open":2340,"high":2340,"low":1993,"close":2341,"change":61,"percent_change":2342,"volume":1405,"transactions":9,"vwap":2341},"2025-08-04",31,29.57,4.19,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1663,"transactions":9,"vwap":2348},"2025-08-01",29.09,30.23,27.561,28.38,-2.46,-7.98,{"date":2352,"open":2353,"high":2354,"low":2063,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-31",29.23,31.68,30.84,1.76,6.05,125600,{"date":2360,"open":2082,"high":2361,"low":2063,"close":2362,"change":2363,"percent_change":1282,"volume":2364,"transactions":9,"vwap":2362},"2025-07-30",32.25,29.08,-2.55,287500,{"date":2366,"open":2367,"high":2368,"low":2340,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-29",33.22,33.538,31.63,-1.58,-4.76,63600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":768,"volume":2380,"transactions":9,"vwap":2378},"2025-07-28",33.17,34.063,32.82,33.21,0.19,61700,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":729,"percent_change":1816,"volume":2386,"transactions":9,"vwap":2385},"2025-07-25",33.98,32.5,33.02,77000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1003,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-24",34,34.218,32.040001,33.61,-1.75,74600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":218,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-23",34.82,35.69,33.63,34.21,-1.5,132300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1398,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-22",33.0099983,34.86,31.24,34.73,3.33,144700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2392,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2392},"2025-07-21",38.75,39.925,32.49,-4.49,-11.78,256000,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":612,"volume":2425,"transactions":9,"vwap":2423},"2025-07-18",36.060001,38.65,38.099998,1.8,170800,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2123,"volume":2432,"transactions":9,"vwap":2430},"2025-07-17",39.93,35.75,36.3,-1.88,200200,{"date":2434,"open":2073,"high":2435,"low":2073,"close":2436,"change":954,"percent_change":1842,"volume":2437,"transactions":9,"vwap":2436},"2025-07-16",38.498,38.18,234900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-15",33.52,33.928,30.85,31.33,-2.37,-7.03,133200,{"date":2448,"open":2440,"high":2449,"low":2450,"close":2451,"change":1087,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-14",34.2,32.3,33.7,2.12,137800,{"date":2455,"open":2456,"high":2449,"low":2457,"close":2458,"change":2007,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-11",32.39,31.38,33,3.81,328100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1628,"percent_change":2431,"volume":2467,"transactions":9,"vwap":2466},"2025-07-10",31.85,33.262,31.02,31.79,63500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1518,"percent_change":1327,"volume":2474,"transactions":9,"vwap":2473},"2025-07-09",32.15,32.41,31.445,32.4,102400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":905,"volume":2482,"transactions":9,"vwap":2480},"2025-07-08",30.26,32.397,30.13,32.12,2.19,93600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2322,"transactions":9,"vwap":2488},"2025-07-07",32.060001,32.22,29.9,29.93,-2.87,-8.75,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1413,"transactions":9,"vwap":2496},"2025-07-03",29.35,33.19,29.2,32.8,3.36,11.41,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":834,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-02",28.99,29.44,28.299,1.52,164400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2063,"change":1119,"percent_change":1917,"volume":2511,"transactions":9,"vwap":2063},"2025-07-01",28.69,29.25,28.066999,83300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-30",29.85,30.25,28.6,28.83,-1.02,-3.42,123700,{"date":2522,"open":2523,"high":2524,"low":2325,"close":2514,"change":604,"percent_change":1258,"volume":2525,"transactions":9,"vwap":2514},"2025-06-27",29.95,30.299,69200,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1578,"transactions":9,"vwap":2530},"2025-06-26",30.75,29.34,29.82,-1.34,-4.3,{"date":2534,"open":2535,"high":2389,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":1184,"transactions":9,"vwap":2537},"2025-06-25",33.96,30.51,31.16,-3,-8.78,{"date":2541,"open":2542,"high":2408,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-24",30.52,28.71,34.16,5.39,18.73,190200,{"date":2549,"open":2550,"high":2551,"low":1972,"close":2074,"change":2489,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2074},"2025-06-23",30.2,30.751,-9.07,153700,{"date":2555,"open":2556,"high":2557,"low":2536,"close":2558,"change":2559,"percent_change":545,"volume":2560,"transactions":9,"vwap":2558},"2025-06-20",31.56,33.935,31.64,1.5,338300,{"date":2562,"open":2563,"high":2564,"low":1991,"close":2565,"change":354,"percent_change":21,"volume":2566,"transactions":9,"vwap":2565},"2025-06-18",30.01,31.5,30.14,60700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2563,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2563},"2025-06-17",32.31,32.38,29.01,-2.75,-8.39,101700,{"date":2576,"open":2082,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-06-16",33.18,31.19,32.76,1.39,4.43,60900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1312,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-13",31.3,32.344,30.128,31.37,-0.79,75600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2311,"change":471,"percent_change":2596,"volume":2183,"transactions":9,"vwap":2311},"2025-06-12",30.57,32.267,30.166,1.74,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-11",34.33,34.5,30.6,31.08,-2.67,-7.91,271200,{"date":2607,"open":2107,"high":2608,"low":2107,"close":2609,"change":721,"percent_change":1556,"volume":2610,"transactions":9,"vwap":2609},"2025-06-10",33.86,33.75,243700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2571,"change":812,"percent_change":1033,"volume":2616,"transactions":9,"vwap":2571},"2025-06-09",29.07,31.39,28.332,165200,{"date":2618,"open":2256,"high":2495,"low":2619,"close":2150,"change":1120,"percent_change":1320,"volume":2620,"transactions":9,"vwap":2150},"2025-06-06",26.336,123800,{"date":2622,"open":2623,"high":2624,"low":1906,"close":1952,"change":2031,"percent_change":1981,"volume":2625,"transactions":9,"vwap":1952},"2025-06-05",27.17,27.608,109000,{"date":2627,"open":2550,"high":2550,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-04",26.71,26.93,-2.92,-9.78,158300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2514,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2514},"2025-06-03",26.4,30.575,25.238,3.31,12.47,255000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-02",28.11,28.7,25.67,26.54,-1.96,-6.88,128700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":1993,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1993},"2025-05-30",28.040001,30.81,27.67,-1.81,-5.97,486700,{"date":2659,"open":1974,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-29",30.74,25.56,30.31,4.37,16.85,370100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-28",34.18,34.95,25.53,25.94,-8.81,-25.35,345800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1312,"percent_change":966,"volume":2681,"transactions":9,"vwap":2680},"2025-05-27",35.8,36.98,33.26,34.75,164200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":230,"percent_change":2239,"volume":2688,"transactions":9,"vwap":2687},"2025-05-23",34.09,35.95,33.95,35,103600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":400,"volume":2696,"transactions":9,"vwap":2694},"2025-05-22",32.97,36.23,32.77,35.38,2.62,148300,{"date":2698,"open":2699,"high":2700,"low":2027,"close":2579,"change":2393,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2579},"2025-05-21",34.34,36.386,-5.07,225800,{"date":2704,"open":2680,"high":2705,"low":2706,"close":2707,"change":997,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-20",35.4,33.387,34.51,1.77,80800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-19",34.67,36.19,33.23,33.91,-1.49,-4.21,128500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2705,"change":403,"percent_change":1909,"volume":2724,"transactions":9,"vwap":2705},"2025-05-16",35.71,36.25,33.8,140000,{"date":2726,"open":2687,"high":2727,"low":2082,"close":2728,"change":2729,"percent_change":2730,"volume":2152,"transactions":9,"vwap":2728},"2025-05-15",36.7,35.76,0.88,2.52,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-14",42,33.27,34.88,-7.16,-17.03,348100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-13",48.5,48.7,37.4,42.040001,-12.26,-22.58,226100,{"date":2749,"open":2750,"high":177,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-12",50.81,54.3,4.17,8.32,122700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1082,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-09",43.89,51.040001,42.5,50.13,17.98,175100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":811,"volume":2770,"transactions":9,"vwap":2768},"2025-05-08",40.75,43.41,40,42.49,2.48,29800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1766,"percent_change":83,"volume":2777,"transactions":9,"vwap":2776},"2025-05-07",38.8,41.37,38.73,40.0099983,34000,{"date":2779,"open":2767,"high":2780,"low":2781,"close":2782,"change":1479,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",42.801,38.49,39.48,-4.36,46700,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-05",45.12,40.23,41.28,-3.51,-7.84,49600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-02",42.42,46.53,41.14,44.79,4.41,10.92,89200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":83,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-01",39.65,41.75,38,40.38,3.43,32600,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-04-30",40.2,36.735,39.040001,-1.93,-4.71,42300,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2489,"volume":938,"transactions":9,"vwap":2822},"2025-04-29",42.88,40.41,40.97,-1.21,{"date":2825,"open":2826,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-04-28",45.88,40.99,42.18,-3.32,-7.3,31300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-04-25",45.25,46.78,43.16,45.5,0.29,0.64,53300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1398,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-04-24",44.14,46.49,44.025002,45.21,2.54,49200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-04-23",41,44.265,39.736,44.09,4.9,12.5,64100,{"date":181,"open":2859,"high":2860,"low":2859,"close":2860,"change":2861,"percent_change":1100,"volume":2862,"transactions":9,"vwap":2860},37.080002,39.19,2.11,31500]