[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAXI":3,"homepage-market-summary":30,"stock-historical-MAXI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAXI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Exchange Traded Funds Simplify Bitcoin Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7998,0.6,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.7901,16.11,16.305,15.54,15.2496,0.5405,3.54,69970.11285,32.28,8.22,43393.588821733065,31.5,1006,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.34,41265,15061890.794255,-37.22,"2025-04-23",[183,186,196,207,218,229,240,249,259,270,279,290,300,310,320,331,341,352,361,371,382,392,402,412,422,430,440,449,460,471,482,492,503,513,523,534,545,556,567,578,589,599,608,617,627,637,646,656,666,676,686,695,706,717,726,736,746,754,763,773,783,790,797,805,811,819,826,834,842,849,856,865,873,879,886,892,898,905,913,920,926,934,939,943,950,956,963,970,979,988,995,1002,1011,1020,1027,1036,1043,1049,1057,1066,1072,1080,1089,1096,1103,1112,1121,1130,1138,1144,1151,1158,1166,1173,1181,1190,1197,1202,1210,1217,1226,1233,1240,1247,1256,1265,1274,1282,1290,1297,1304,1310,1317,1325,1333,1341,1350,1357,1365,1371,1378,1386,1393,1400,1408,1415,1422,1429,1435,1442,1449,1455,1463,1471,1477,1484,1490,1498,1503,1509,1517,1521,1528,1535,1541,1548,1555,1563,1572,1580,1589,1597,1606,1614,1620,1628,1636,1643,1651,1657,1664,1670,1678,1685,1691,1698,1705,1712,1718,1726,1733,1741,1749,1754,1761,1769,1776,1783,1790,1799,1808,1817,1825,1833,1840,1848,1857,1863,1871,1875,1884,1892,1899,1907,1916,1922,1928,1937,1945,1954,1963,1972,1981,1989,1997,2005,2014,2023,2030,2037,2046,2054,2063,2071,2079,2087,2095,2104,2111,2118,2125,2134,2143,2152,2160,2168,2176,2185,2192,2201,2207,2215,2224,2233,2239,2245,2253,2262,2270,2278,2286,2294,2300,2307,2313,2320,2325,2332,2338,2346,2354,2362,2368,2375,2383,2389,2396,2403,2411,2418,2425,2432,2437,2442,2448,2454,2461,2469,2475,2483,2492,2499,2507,2512,2521,2529,2535,2544,2552,2559,2566,2574,2582,2589,2596,2604,2610,2618,2627,2634,2641,2648,2655,2662,2665,2672,2677,2684,2691,2697,2705,2709,2716,2724,2731,2736,2740,2746,2752,2760,2767,2775,2782,2789,2797,2805,2810,2816,2823,2830,2837,2845,2852,2861,2866,2872,2876,2885,2894,2901,2908,2914,2920,2924,2929,2935,2941,2948,2954,2960,2968,2975,2982,2989,2994],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},344,15.8246,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",16.41,16.5799,15.15,-0.2004,-1.3,28742.160169,367,15.9464,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",15.029,15.57,14.9419,15.45,0.4245,2.83,20329.151467,279,15.2596,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",15.51,15.8,14.99,15.0255,-0.0133,-0.09,21226.804717,260,15.3878,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",15.4,15.4105,14.8,15.0388,0.0204,0.14,14289.27824,264,15.0327,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",15.1,15.25,14.82,15.0184,-0.3505,-2.28,20779.273988,293,15.0652,{"date":241,"open":242,"high":242,"low":211,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",15.58,15.3689,-0.2933,-1.87,57617.99561,317,15.3507,{"date":250,"open":220,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",15.89,15.28,15.6622,-0.0872,-0.55,20876.293581,230,15.5451,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",16.44,16.8,15.44,15.7494,-0.8466,-5.1,26030.836311,269,15.9054,{"date":271,"open":272,"high":262,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",16.33,16.596,-0.2549,-1.51,21066.373591,327,16.5955,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",15.94,16.96,15.66,16.8509,2.2466,15.38,87058.061875,659,16.5079,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",13.25,14.62,14.6043,1.7298,13.44,85086.681448,511,14.3269,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",12.7522,13.06,12.8745,0.1071,0.84,8082.556727,187,12.9787,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",13.26,12.544,12.7674,-0.0426,-0.33,9491.156186,209,12.7117,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",13.13,13.22,12.53,12.81,-1.13,-8.11,22722.014655,386,12.8855,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",13.27,13.9899,13.94,0.695,5.25,12451.880326,231,13.7856,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",13.32,14.14,13.16,13.245,0.0557,0.42,14422.939246,227,13.58,{"date":353,"open":292,"high":312,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",13.045,13.1893,-0.4357,-3.2,19170.58633,235,13.1936,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",14.02,14.1701,13.625,-0.0978,-0.71,18350.205884,215,14.0249,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",13.87,13.88,13.45,13.7228,-0.5922,-4.14,25400.026603,311,13.7173,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",14.71,13.96,14.315,-0.8523,-5.62,63144.348491,374,14.2387,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",13.48,15.17,15.1673,2.0342,15.49,70853.570647,512,14.7336,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":225,"volume":409,"transactions":410,"vwap":411},"2026-09-02",13.1,13.19,13,13.1331,0.0184,11754.585153,242,13.112,{"date":413,"open":323,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",13.6699,13.01,13.1147,-0.771,-5.55,16754.493707,320,13.3171,{"date":423,"open":296,"high":424,"low":296,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":173,"vwap":429},"2026-08-31",14.04,13.8857,0.5559,4.17,11666.9177,13.8185,{"date":431,"open":432,"high":433,"low":345,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",14.26,14.31,13.3298,-1.1354,-7.85,25278.91036,421,13.7521,{"date":441,"open":442,"high":222,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",13.84,14.4652,0.6301,4.55,38272.863688,489,14.5545,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",13.82,13.99,13.59,13.8351,-0.2871,-2.03,27641.880046,419,13.7976,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",14.05,14.36,13.816,14.1222,0.045,0.32,40053.971659,403,14.1729,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",14.27,14.616,13.735,14.0772,0.6922,5.17,92825.443998,642,14.3735,{"date":483,"open":323,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",13.675,12.88,13.385,1.9349,16.9,134850.605128,849,13.232,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",10.84,11.59,10.485,11.4501,1.5353,15.48,62502.372335,505,10.955,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",9.12,10.15,9.9148,0.8598,9.5,50390.105066,376,9.9035,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",8.945,9.135,9.055,0.07,0.78,3720.665342,105,9.0502,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",8.87,9,8.815,8.985,0.34,3.93,10094.868276,172,8.927,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",8.58,8.715,8.55,8.645,-0.115,-1.31,15177.047599,201,8.637,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",8.74,8.885,8.6801,8.76,-0.0029,-0.03,6800.833739,180,8.7655,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",8.78,8.8349,8.71,8.7629,-0.0324,-0.37,9928.408109,176,8.7711,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",8.94,8.955,8.75,8.7953,-0.1247,-1.4,12141.100025,158,8.8081,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",8.99,9.07,8.89,8.92,-0.2133,-2.34,6570.689124,165,8.9698,{"date":590,"open":591,"high":592,"low":581,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",9.15,9.175,9.1333,0.0833,0.92,5618.035449,156,9.1279,{"date":600,"open":526,"high":601,"low":580,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",9.1276,9.05,-0.105,-1.15,5782.273302,152,9.0427,{"date":609,"open":581,"high":610,"low":602,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",9.2099,9.155,0.1201,1.33,9902.61826,153,9.1304,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":150,"volume":624,"transactions":625,"vwap":626},"2026-08-04",8.9,9.045,8.824,9.0349,0.1049,27425.509461,232,8.9476,{"date":628,"open":547,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",8.9965,8.7276,8.93,0.1941,2.22,6060.67699,183,8.9191,{"date":638,"open":583,"high":583,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",8.5762,8.7359,-0.4569,-4.97,12486.467813,239,8.7396,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",8.65,9.21,9.1928,0.2776,3.11,8823.847372,196,9.1252,{"date":657,"open":658,"high":659,"low":525,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",9.064,9.125,8.9152,-0.0648,-0.72,6604.379635,149,9.0514,{"date":667,"open":526,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",9.0593,8.8194,8.98,-0.305,-3.28,7071.560829,138,8.9489,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",9.11,9.41,9.285,0.165,1.81,12887.162045,170,9.2827,{"date":687,"open":688,"high":688,"low":689,"close":505,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",9.31,8.9885,-0.195,-2.09,5537.380664,154,9.0964,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",9.36,9.43,9.26,9.315,-0.36,-3.72,7472.073886,146,9.3834,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",9.68,9.89,9.6239,9.675,-0.17,-1.73,12460.817776,178,9.6636,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":635,"vwap":725},"2026-07-21",9.75,9.99,9.845,0.3935,4.16,16211.046181,9.8606,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",9.245,9.6266,9.4515,0.2316,2.51,10371.867366,186,9.4497,{"date":737,"open":526,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",9.2899,8.81,9.2199,0.0049,0.05,9565.500952,163,9.0714,{"date":747,"open":649,"high":688,"low":649,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",9.215,-0.2377,-2.51,2952.789326,145,9.2613,{"date":755,"open":756,"high":708,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",9.39,9.4527,0.0573,0.61,11229.784895,184,9.537,{"date":764,"open":765,"high":766,"low":659,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",9.29,9.42,9.3954,0.6686,7.66,23567.203729,211,9.2341,{"date":774,"open":775,"high":583,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",8.915,8.64,8.7268,-0.4932,-5.35,16171.728328,245,8.7813,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":225,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",9.08,9.3,9.22,1.54,11200,{"date":791,"open":792,"high":793,"low":619,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-07-09",8.975,9.14,0.236,2.67,7100,{"date":798,"open":799,"high":619,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",8.73,8.67,8.844,-0.446,-4.8,9900,{"date":806,"open":793,"high":756,"low":807,"close":765,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":765},"2026-07-07",9.03,0.015,0.16,10700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",8.63,9.33,9.275,0.504,5.75,7700,{"date":820,"open":821,"high":619,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",8.7,8.771,0.261,3.07,21400,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",8.33,8.56,8.51,0.215,2.59,40700,{"date":835,"open":836,"high":837,"low":26,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",8.26,8.341,8.295,-0.21,-2.47,12100,{"date":843,"open":844,"high":538,"low":845,"close":846,"change":847,"percent_change":162,"volume":848,"transactions":9,"vwap":846},"2026-06-29",8.44,8.335,8.505,0.074,9800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":157,"volume":855,"transactions":9,"vwap":853},"2026-06-26",8.25,8.53,8.431,0.056,49300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",8.54,8.6,8.3,8.375,-0.172,-2.01,45800,{"date":866,"open":867,"high":739,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",8.8,8.46,8.547,-0.304,-3.43,13500,{"date":874,"open":548,"high":631,"low":875,"close":876,"change":877,"percent_change":878,"volume":804,"transactions":9,"vwap":876},"2026-06-23",8.82,8.851,-0.184,-2.04,{"date":880,"open":505,"high":881,"low":882,"close":883,"change":131,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-22",9.269,8.96,9.035,1.01,24600,{"date":887,"open":591,"high":888,"low":525,"close":515,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":515},"2026-06-18",9.156,-0.177,-1.94,11000,{"date":893,"open":786,"high":756,"low":505,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",9.122,-0.128,-1.38,20300,{"date":899,"open":814,"high":679,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",9.172,9.25,-0.165,-1.75,20200,{"date":906,"open":756,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",9.505,9.327,9.415,0.401,4.45,16900,{"date":914,"open":915,"high":915,"low":619,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",9.098,9.014,-0.001,-0.01,15100,{"date":921,"open":631,"high":602,"low":875,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",9.015,0.233,2.65,32600,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",8.59,8.895,8.782,-0.018,-0.2,18900,{"date":935,"open":583,"high":583,"low":539,"close":867,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":867},"2026-06-09",-0.23,-2.55,62000,{"date":940,"open":670,"high":793,"low":670,"close":807,"change":941,"percent_change":942,"volume":919,"transactions":9,"vwap":807},"2026-06-08",0.476,5.56,{"date":944,"open":582,"high":582,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",8.37,8.554,-0.491,-5.43,54500,{"date":951,"open":526,"high":952,"low":580,"close":620,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":620},"2026-06-04",9.17,-0.235,-2.53,33600,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",9.57,9.28,-0.28,-2.93,36700,{"date":964,"open":965,"high":965,"low":907,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",9.94,9.56,-0.61,-6,50600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",10.22,10.29,10.03,10.17,-0.3,-2.87,48100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",10.4,10.58,10.31,10.47,0.02,0.19,16500,{"date":989,"open":990,"high":991,"low":983,"close":992,"change":839,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-28",10.51,10.63,10.45,-1.97,87900,{"date":996,"open":997,"high":998,"low":991,"close":999,"change":902,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",10.68,10.74,10.66,-1.52,21300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",10.92,11.18,10.786,10.825,-0.094,-0.86,10500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",11.09,11.11,10.91,10.919,-0.254,-2.27,37500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":742,"volume":1001,"transactions":9,"vwap":1025},"2026-05-21",11.07,11.32,11.02,11.173,0.006,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",11.03,11.19,11.01,11.167,0.152,1.38,27700,{"date":1037,"open":1031,"high":1038,"low":1004,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",11.08,11.015,-0.051,-0.46,5100,{"date":1044,"open":1045,"high":1045,"low":494,"close":1046,"change":1047,"percent_change":702,"volume":1048,"transactions":9,"vwap":1046},"2026-05-18",11.3,11.066,-0.428,20900,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",11.78,11.391,11.494,-0.536,-4.46,52500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",11.65,12.22,11.634,12.03,0.396,3.4,28300,{"date":1067,"open":1059,"high":1068,"low":1069,"close":1061,"change":87,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1061},"2026-05-13",11.86,11.5,-2.02,26700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",11.97,11.61,11.874,-0.286,-2.35,27400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",11.87,12.2,11.82,12.16,0.391,3.32,34600,{"date":1090,"open":1091,"high":1084,"low":1075,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",11.645,11.769,0.004,0.03,16700,{"date":1097,"open":1098,"high":1098,"low":1059,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",12.14,11.765,-0.451,-3.69,26600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",12.17,12.28,12.11,12.216,0.052,0.43,84200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",12.08,12.23,12.053,12.164,0.377,3.2,24000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",11.51,11.95,11.49,11.787,0.302,2.63,20100,{"date":1131,"open":1132,"high":1133,"low":1029,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",11.27,11.6,11.485,0.4,3.61,22800,{"date":1139,"open":1140,"high":1140,"low":1024,"close":1141,"change":225,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",11.16,11.085,1.28,20700,{"date":1145,"open":1140,"high":1146,"low":1147,"close":1148,"change":902,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-29",11.2,10.862,10.945,-1.49,11600,{"date":1152,"open":1153,"high":1146,"low":1154,"close":1014,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1014},"2026-04-28",11.06,11,-0.11,-0.98,19800,{"date":1159,"open":1160,"high":1161,"low":1146,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",11.38,11.55,11.22,-0.35,-3.03,12400,{"date":1167,"open":1125,"high":1168,"low":1125,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",11.68,11.57,-0.05,-0.43,15700,{"date":1174,"open":1175,"high":1176,"low":1161,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",11.71,11.77,11.62,-0.296,-2.48,14500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",11.75,12.015,11.72,11.916,1.055,9.71,19900,{"date":1191,"open":1192,"high":1193,"low":1007,"close":1194,"change":1195,"percent_change":357,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",11.1,11.26,10.861,-0.359,16100,{"date":1198,"open":1022,"high":1162,"low":1199,"close":1162,"change":671,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1162},"2026-04-20",10.815,-2.65,19300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",11.17,11.79,11.525,0.512,4.65,39200,{"date":1211,"open":494,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-04-16",11.013,10.53,0.054,0.49,22400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",10.715,10.99,10.56,10.959,0.224,2.09,23800,{"date":1227,"open":1228,"high":1192,"low":1229,"close":1230,"change":1231,"percent_change":1224,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",10.75,10.65,10.735,0.22,17500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",9.88,10.515,0.041,0.39,37900,{"date":1241,"open":1242,"high":1213,"low":1243,"close":1244,"change":986,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",10.24,10.238,10.474,1.85,19200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",10,10.393,9.91,10.284,0.129,1.27,51000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",10.35,10.5,10.08,10.155,0.538,5.59,27000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-07",9.52,9.62,9.4,9.617,-0.176,-1.8,9300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":885,"transactions":9,"vwap":1279},"2026-04-06",9.67,9.85,9.66,9.793,0.424,4.53,{"date":1283,"open":1284,"high":1285,"low":901,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-02",9.37,9.455,9.369,-0.221,-2.3,8600,{"date":1291,"open":708,"high":1292,"low":966,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",9.718,9.59,0.059,0.62,14900,{"date":1298,"open":756,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":818,"transactions":9,"vwap":1301},"2026-03-31",9.6,9.34,9.531,0.189,2.02,{"date":1305,"open":1267,"high":966,"low":1306,"close":1307,"change":1308,"percent_change":348,"volume":1309,"transactions":9,"vwap":1307},"2026-03-30",9.32,9.342,0.039,48000,{"date":1311,"open":509,"high":509,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",9.2,9.303,-0.45,-4.61,26800,{"date":1318,"open":1319,"high":965,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",9.84,9.7,9.753,-0.351,-3.47,32800,{"date":1326,"open":1327,"high":983,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",10.16,10.05,10.104,0.244,2.47,16400,{"date":1334,"open":1335,"high":1260,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",10.058,9.801,9.86,-0.248,-2.45,13200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-23",10.11,10.309,10.029,10.108,0.038,0.38,13000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1349,"transactions":9,"vwap":1354},"2026-03-20",10.1,9.95,10.07,-0.044,-0.44,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1271,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",9.96,10.19,9.9,10.114,-1.71,11900,{"date":1366,"open":1367,"high":1367,"low":1242,"close":973,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":973},"2026-03-18",10.62,-0.7,-6.37,21800,{"date":1372,"open":1373,"high":1038,"low":1374,"close":1220,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1220},"2026-03-17",10.88,10.775,0.118,1.09,15400,{"date":1379,"open":1380,"high":1014,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",10.77,10.545,10.872,0.657,6.43,46300,{"date":1387,"open":1388,"high":502,"low":1389,"close":1390,"change":1391,"percent_change":306,"volume":1392,"transactions":9,"vwap":1390},"2026-03-13",10.69,10.12,10.215,0.085,36300,{"date":1394,"open":1389,"high":1360,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",9.965,10.13,-0.125,-1.22,29300,{"date":1401,"open":1343,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-11",10.34,10.099,10.255,0.084,0.83,15300,{"date":1409,"open":1402,"high":1259,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-10",10.0039997,10.171,0.153,1.53,55300,{"date":1416,"open":1251,"high":1417,"low":709,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",10.175,10.018,0.071,0.71,31600,{"date":1423,"open":1424,"high":1424,"low":1361,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",10.44,9.947,-0.663,-6.25,22000,{"date":1430,"open":1192,"high":1192,"low":1259,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",10.61,-0.512,-4.6,23000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":992,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",10.52,11.28,11.122,1.052,73200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1354,"change":1447,"percent_change":1200,"volume":1448,"transactions":9,"vwap":1354},"2026-03-03",9.92,10.2,9.76,-0.274,17700,{"date":1450,"open":509,"high":992,"low":509,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",10.344,0.714,7.41,31200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",9.87,9.54,9.63,-0.239,-2.42,14200,{"date":1464,"open":975,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",10.39,9.739,9.869,-0.537,-5.16,193900,{"date":1472,"open":965,"high":496,"low":1277,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-25",10.406,0.821,8.57,44100,{"date":1478,"open":1479,"high":1480,"low":1306,"close":1481,"change":1094,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",9.53,9.61,9.585,0.31,19100,{"date":1485,"open":1359,"high":1359,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1056,"transactions":9,"vwap":1487},"2026-02-23",9.475,9.555,-0.63,-6.19,{"date":1491,"open":1260,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-20",10.291,10.06,10.185,0.105,1.04,14100,{"date":1499,"open":1354,"high":1352,"low":1235,"close":1260,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1260},"2026-02-19",0.12,1.2,24700,{"date":1504,"open":1389,"high":1505,"low":1444,"close":1359,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1359},"2026-02-18",10.28,-0.29,-2.83,23300,{"date":1510,"open":1511,"high":1258,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",10.32,10.02,10.25,-0.215,-2.05,30900,{"date":1518,"open":974,"high":1367,"low":974,"close":1519,"change":14,"percent_change":1520,"volume":1143,"transactions":9,"vwap":1519},"2026-02-13",10.465,6.08,{"date":1522,"open":981,"high":1523,"low":721,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-12",10.49,9.865,-0.519,-5,44200,{"date":1529,"open":1213,"high":1530,"low":1260,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-11",10.55,10.384,-0.306,-2.86,19500,{"date":1536,"open":1192,"high":1192,"low":1537,"close":1388,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1388},"2026-02-10",10.6,-0.52,-4.64,34800,{"date":1542,"open":1543,"high":1023,"low":1544,"close":1545,"change":1546,"percent_change":106,"volume":1547,"transactions":9,"vwap":1545},"2026-02-09",10.9,10.677,11.21,0.081,65100,{"date":1549,"open":1513,"high":1550,"low":1513,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",11.34,11.129,1.318,13.43,75800,{"date":1556,"open":1221,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-05",11.063,9.69,9.811,-1.718,-14.9,144800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",11.9,11.905,11.203,11.529,-0.504,-4.19,110900,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-03",12.98,11.42,12.033,-0.372,-3,55400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",12.55,12.64,12.32,12.405,-0.952,-7.13,115400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1056,"transactions":9,"vwap":1594},"2026-01-30",13.14,13.5,12.96,13.357,-0.098,-0.73,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",14.21,14.3,13.314,13.455,-1.088,-7.48,63000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1368,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",14.74,14.83,14.54,14.543,-0.102,39900,{"date":1615,"open":1616,"high":1617,"low":433,"close":1618,"change":986,"percent_change":136,"volume":1619,"transactions":9,"vwap":1618},"2026-01-27",14.35,14.68,14.645,31100,{"date":1621,"open":1622,"high":1623,"low":1616,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-26",14.45,14.67,14.455,-0.312,-2.11,62500,{"date":1629,"open":1630,"high":231,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-23",15.03,14.6,14.767,-0.023,-0.16,40300,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":904,"transactions":9,"vwap":1640},"2026-01-22",15,14.64,14.79,-0.011,-0.07,{"date":1644,"open":1645,"high":1638,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-21",14.53,14.2,14.801,0.161,1.1,94600,{"date":1652,"open":1653,"high":1653,"low":1645,"close":1639,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1639},"2026-01-20",15.01,-1.48,-9.18,87100,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":563,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",16.61,15.69,16.12,-0.06,50900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1538,"percent_change":1669,"volume":1540,"transactions":9,"vwap":1668},"2026-01-15",16.82,16.114,16.18,-3.11,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-14",16.030001,16.85,16.7,0.77,4.83,93100,{"date":1679,"open":1680,"high":1681,"low":395,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-13",15.3,15.93,0.65,4.25,39400,{"date":1686,"open":1687,"high":286,"low":1688,"close":252,"change":1689,"percent_change":924,"volume":1690,"transactions":9,"vwap":252},"2026-01-12",14.9,14.75,0.394,33300,{"date":1692,"open":1680,"high":1680,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-09",14.735,14.886,-0.327,-2.15,44000,{"date":1699,"open":1700,"high":286,"low":1701,"close":1702,"change":1703,"percent_change":1170,"volume":1704,"transactions":9,"vwap":1702},"2026-01-08",15.05,14.864,15.213,-0.008,32200,{"date":1706,"open":1707,"high":1707,"low":190,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-07",15.65,15.221,-0.518,-3.29,23600,{"date":1713,"open":1714,"high":1714,"low":220,"close":1715,"change":1716,"percent_change":192,"volume":1717,"transactions":9,"vwap":1715},"2026-01-06",16.21,15.739,-0.207,37200,{"date":1719,"open":20,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-05",16.13,15.46,15.946,1.141,7.71,64600,{"date":1727,"open":1645,"high":1728,"low":1645,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-02",15.105,14.805,0.507,3.55,48700,{"date":1734,"open":1735,"high":1631,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-31",14.55,14.211,14.298,-0.144,-1,87500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":595,"volume":1748,"transactions":9,"vwap":1746},"2025-12-30",14.73,14.91,14.425,14.442,0.132,78900,{"date":1750,"open":1751,"high":1623,"low":433,"close":433,"change":141,"percent_change":1752,"volume":1753,"transactions":9,"vwap":433},"2025-12-29",14.39,-2.32,64800,{"date":1755,"open":1756,"high":231,"low":1757,"close":1758,"change":931,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-26",14.98,14.462,14.65,-0.12,43600,{"date":1762,"open":1763,"high":1640,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-24",14.48,14.42,14.668,-0.071,-0.48,82200,{"date":1770,"open":1758,"high":1771,"low":1646,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-23",14.81,14.739,-0.496,-3.26,120100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":809,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-22",15.87,15.12,15.235,1.06,183500,{"date":1784,"open":1638,"high":1785,"low":1609,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-19",15.41,15.075,0.781,5.46,140900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-18",15.04,15.47,14.222,14.294,-0.206,-1.42,66100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-17",15.36,15.77,14.4,14.5,-0.583,-3.87,57500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-16",15.07,15.24,14.88,15.083,0.347,2.35,40000,{"date":1818,"open":1819,"high":1820,"low":1610,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-15",15.81,15.98,14.736,-1.229,-7.7,123300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-12",16.69,15.745,15.965,-0.615,-3.71,89600,{"date":1834,"open":1835,"high":1836,"low":210,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-11",16.26,16.58,-0.26,-1.54,48800,{"date":1841,"open":488,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-10",17.3,16.55,16.84,-0.086,-0.51,37400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-09",16.36,17.47,16.16,16.926,0.602,3.69,53100,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1223,"percent_change":1862,"volume":1635,"transactions":9,"vwap":1861},"2025-12-08",16.75,16.040001,16.324,1.39,{"date":1864,"open":1865,"high":1866,"low":1819,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-05",16.63,16.81,16.1,-0.796,-4.71,65400,{"date":1872,"open":1842,"high":1842,"low":1873,"close":1874,"change":1017,"percent_change":1654,"volume":1847,"transactions":9,"vwap":1874},"2025-12-04",16.455,16.896,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-03",17.26,17.34,16.74,17.15,0.585,3.53,54200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":720,"volume":1891,"transactions":9,"vwap":1889},"2025-12-02",16.24,16.98,15.858,16.565,1.505,108000,{"date":1893,"open":263,"high":263,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-01",14.638,15.06,-1.79,-10.62,138900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1673,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1673},"2025-11-28",17.93,17.94,16.59,0.29,1.75,84000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-26",15.97,16.87,15.59,16.56,0.8,5.08,80300,{"date":1917,"open":1660,"high":1918,"low":1811,"close":1919,"change":1920,"percent_change":871,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",15.9,15.76,-0.56,73100,{"date":1923,"open":231,"high":1924,"low":231,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-24",16.32,1.254,8.32,93200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-21",14.76,15.477,14.615,15.066,-0.694,-4.4,133400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1919,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1919},"2025-11-20",17.87,18.22,15.686,-1.434,-8.34,130200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-19",17.8,18.08,16.861,17.194,-0.66,-3.7,59100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-18",17.55,18.25,17.25,17.854,0.102,0.57,47600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-17",18.8,19.18,17.5,17.752,-1.118,-5.92,84700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-14",19.21,19.78,18.77,18.87,-1.125,-5.63,73900,{"date":1982,"open":1983,"high":1984,"low":1975,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-13",21.8,22,19.995,-1.552,-7.2,100300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1569,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-12",22.51,23,21.33,21.547,-2.29,34200,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-11",23.16,22.01,22.051001,-1.156,-4.98,36600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",23.34,23.349,22.49,23.207,1.127,5.1,94000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-07",21.17,22.1,20.384,22.08,0.919,4.34,50100,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1732,"transactions":9,"vwap":2027},"2025-11-06",22.44,21.11,21.161,-1.309,-5.83,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1496,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-05",21.56,22.738,22.47,4.85,56800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-04",22.79,22.848,21.15,21.43,-2.2,-9.31,137100,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-03",24.52,23.09,23.63,-1.112,-4.49,130600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-31",25,25.246,24.362,24.742,1.022,4.31,60600,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-30",24.94,23.7,23.72,-1.67,-6.58,89000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1363,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-29",27.14,27.358,24.93,25.39,-6.31,87700,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-28",27.93,26.98,27.1,-1.205,-4.26,98000,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-27",27.57,28.38,28.305,2.168,8.29,108500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-24",26.22,26.44,25.8,26.137,0.54,2.11,71800,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":884,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-23",24.51,26.09,25.597,4.11,57200,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1748,"transactions":9,"vwap":2115},"2025-10-22",25.3,24.4,24.587,-1.735,-6.59,{"date":2119,"open":2120,"high":2073,"low":2121,"close":2122,"change":1127,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-21",25.61,24.97,26.322,1.16,54700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-20",25.5,26.36,25.35,26.02,1.8,7.43,68800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-17",24,24.508,23.435,24.22,-0.69,-2.77,81300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-16",26.14,26.252,24.5,24.91,-1.248,-4.77,82900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-15",27.17,25.653,26.158,-0.252,-0.95,78600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":275,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-14",25.81,27.02,25.15,26.41,-5.41,111800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2171},"2025-10-13",27.7,27.92,26.998,0.248,0.9,76100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-10",29.95,30.751,27.55,27.672,-2.636,-8.7,114100,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1164,"volume":2191,"transactions":9,"vwap":2189},"2025-10-09",31.82,29.61,30.308,-0.948,79800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-08",31.36,31.577,30.365,31.256,0.829,2.72,52200,{"date":2202,"open":25,"high":25,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1921,"transactions":9,"vwap":2204},"2025-10-07",30.1,30.427,-1.554,-4.86,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2062,"transactions":9,"vwap":2212},"2025-10-06",31.7,32.27,31.606,31.981,1.037,3.35,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-03",30.5,31.63,30.091999,30.944,0.683,2.26,49700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-02",29.83,30.36,29.357,30.261,1.262,4.35,45300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1501,"percent_change":2238,"volume":2232,"transactions":9,"vwap":2237},"2025-10-01",27.91,29.2,28.999,4.32,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1495,"percent_change":1348,"volume":2244,"transactions":9,"vwap":2243},"2025-09-30",27.8,26.94,27.799,50700,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-29",26.4,27.77,27.694,1.926,7.47,75400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-26",25.7,26.109,25.37,25.768,0.063,0.25,68900,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-25",27,25.21,25.705,-2.784,-9.77,91700,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-24",28.13,28.85,28.489,0.336,1.19,67400,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-23",29.32,28.1,28.153,-0.387,-1.36,38200,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-22",28.98,28.12,28.54,-1.07,-3.61,52300,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2188,"change":662,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2188},"2025-09-19",30.37,29.45,-2.37,40200,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":162,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-18",30.9,30.12,30.33,2.99,37100,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2297,"change":2311,"percent_change":2312,"volume":1619,"transactions":9,"vwap":2297},"2025-09-17",30.39,28.989,-0.65,-2.16,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2203,"change":2318,"percent_change":72,"volume":2319,"transactions":9,"vwap":2203},"2025-09-16",30.08,30.13,29.341,0.406,20500,{"date":2321,"open":2322,"high":2322,"low":2297,"close":2323,"change":967,"percent_change":863,"volume":2324,"transactions":9,"vwap":2323},"2025-09-15",30.32,29.694,64400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1215,"percent_change":2331,"volume":2293,"transactions":9,"vwap":2330},"2025-09-12",30.16,30.4,29.49,30.304,1.64,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2011,"percent_change":530,"volume":2337,"transactions":9,"vwap":2336},"2025-09-11",28.75,29.936,29.814,38800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-10",28,29.39,28.687,0.894,3.22,42900,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-09",29.24,27.3,27.793,-0.337,-1.2,40900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2272,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2272},"2025-09-08",28.32,28.5,27.95,0.415,1.5,41100,{"date":2363,"open":2340,"high":2364,"low":2365,"close":2366,"change":167,"percent_change":106,"volume":2367,"transactions":9,"vwap":2366},"2025-09-05",28.94,27.181,27.715,38000,{"date":2369,"open":2340,"high":2340,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-04",27.030001,27.515,-0.377,-1.35,18500,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-03",27.26,28.16,27.892,0.636,2.33,15200,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2380,"percent_change":2388,"volume":1102,"transactions":9,"vwap":2387},"2025-09-02",26.62,27.59,27.256,2.39,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2385,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2385},"2025-08-29",28.29,26.48,-1.96,-6.86,41200,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1682,"volume":2402,"transactions":9,"vwap":2400},"2025-08-28",29.3,28.24,28.58,0.185,29600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1264,"transactions":9,"vwap":2408},"2025-08-27",27.99,28.67,27.905,28.395,0.434,1.55,{"date":2412,"open":2413,"high":2414,"low":2264,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-26",27.71,27.961,-0.759,-2.64,54100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":2324,"transactions":9,"vwap":2422},"2025-08-25",29.67,29.79,28.72,-2.692,-8.57,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2022,"transactions":9,"vwap":2429},"2025-08-22",28.86,32,31.412,2.552,8.84,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2427,"change":1009,"percent_change":2436,"volume":1690,"transactions":9,"vwap":2427},"2025-08-21",29.72,28.71,-2.89,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2434,"change":71,"percent_change":1420,"volume":2441,"transactions":9,"vwap":2434},"2025-08-20",30.44,29.018999,32400,{"date":2443,"open":2444,"high":2444,"low":2398,"close":2445,"change":1272,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",31.31,29.51,-5.75,58200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2444,"change":2452,"percent_change":2453,"volume":2232,"transactions":9,"vwap":2444},"2025-08-18",31.6,30.65,-0.459,-1.44,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2141,"volume":2460,"transactions":9,"vwap":2458},"2025-08-15",33.69,31.64,31.769,-0.905,27600,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-14",33.11,31.996,32.674,-1.996,-5.76,46400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":788,"percent_change":1208,"volume":1399,"transactions":9,"vwap":2474},"2025-08-13",33.62,34.73,33.505,34.67,{"date":2476,"open":2477,"high":2478,"low":2210,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-12",32.31,33.29,33.13,0.857,2.66,24900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-11",32.32,33.32,32.09,32.273,0.663,2.1,40500,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1157,"transactions":9,"vwap":2496},"2025-08-08",31.93,31.32,31.61,-0.4,-1.25,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2502},"2025-08-07",31.71,32.0099983,31.1,0.89,2.86,17400,{"date":2508,"open":2203,"high":2509,"low":2203,"close":2510,"change":595,"percent_change":2511,"volume":1196,"transactions":9,"vwap":2510},"2025-08-06",31.24,31.12,3.05,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-05",30.17,30.64,29.73,30.2,-0.58,-1.88,29100,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-04",31.69,30.141,30.78,0.24,0.79,23100,{"date":2530,"open":2531,"high":2495,"low":2532,"close":2533,"change":1488,"percent_change":1070,"volume":2534,"transactions":9,"vwap":2533},"2025-08-01",31.030001,30.016001,30.54,30000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-31",31.98,32.626,31.07,31.17,-0.553,-1.74,34000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1288,"volume":2551,"transactions":9,"vwap":2549},"2025-07-30",33,33.23,31.381,31.723,-0.747,31500,{"date":2553,"open":2479,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1264,"transactions":9,"vwap":2556},"2025-07-29",33.45,32.11,32.47,-0.294,-0.9,{"date":2560,"open":2471,"high":2471,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-28",32.509,32.764,-0.978,-2.9,33400,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-25",34.71,32.72,33.742,-1.051,-3.02,37000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1649,"volume":2581,"transactions":9,"vwap":2579},"2025-07-24",34.99,35.499,34.225,34.793,0.379,23400,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1095,"transactions":9,"vwap":2586},"2025-07-23",34.77,33.625,34.414,0.294,0.86,{"date":2590,"open":2576,"high":2576,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-22",33.57,34.12,0.68,2.03,20000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-21",33.99,35,33.44,-0.166,-0.49,23200,{"date":2605,"open":2606,"high":2606,"low":2600,"close":2607,"change":2608,"percent_change":2292,"volume":2609,"transactions":9,"vwap":2607},"2025-07-18",35.88,33.606,-1.259,41400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":1516,"transactions":9,"vwap":2615},"2025-07-17",34.5,35.6,34,34.865,0.445,1.29,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-16",34.74,34.996,33.913,34.42,1.25,3.77,33700,{"date":2628,"open":177,"high":177,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-15",33.013,33.17,-2.43,-6.83,41300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2613,"change":2639,"percent_change":2640,"volume":1915,"transactions":9,"vwap":2613},"2025-07-14",34.78,36.034,34.759,0.82,2.36,{"date":2642,"open":2643,"high":2636,"low":2644,"close":2636,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2636},"2025-07-11",34.55,34.07,1.11,3.3,46900,{"date":2649,"open":2428,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2609,"transactions":9,"vwap":2652},"2025-07-10",33.85,31.53,33.67,1.18,3.63,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":2661,"volume":1428,"transactions":9,"vwap":2658},"2025-07-09",30.75,32.49,30.52,1.74,5.66,{"date":2663,"open":2664,"high":2664,"low":2322,"close":2657,"change":131,"percent_change":1904,"volume":1095,"transactions":9,"vwap":2657},"2025-07-08",31.49,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":1461,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-07",33.080002,30.6,30.66,-7.32,35800,{"date":2673,"open":2428,"high":2674,"low":2428,"close":2667,"change":1376,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2667},"2025-07-03",33.96,3.41,31700,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-02",29.74,31.99,2.25,7.57,30600,{"date":2685,"open":2686,"high":2687,"low":2297,"close":2679,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2679},"2025-07-01",30.34,30.581,-0.31,-1.03,18300,{"date":2692,"open":2217,"high":2693,"low":2694,"close":2695,"change":1837,"percent_change":1009,"volume":2696,"transactions":9,"vwap":2695},"2025-06-30",31.080999,29.85,30.049999,35200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":552,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-27",29.35,31.37,29.29,30.31,-0.1,28600,{"date":2706,"open":2707,"high":2686,"low":2707,"close":2686,"change":306,"percent_change":2708,"volume":897,"transactions":9,"vwap":2686},"2025-06-26",29.5,2.85,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2707,"change":1348,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2707},"2025-06-25",29.63,29.81,29.02,1.3,14700,{"date":2717,"open":2718,"high":2719,"low":2340,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-24",28.93,29.31,29.12,1.03,3.67,32100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":529,"percent_change":2730,"volume":1619,"transactions":9,"vwap":2729},"2025-06-23",27.25,28.42,26.78,28.09,1.23,{"date":2732,"open":2729,"high":2733,"low":2170,"close":2734,"change":563,"percent_change":2735,"volume":1129,"transactions":9,"vwap":2734},"2025-06-20",28.79,27.75,-1.32,{"date":2737,"open":2738,"high":2435,"low":2340,"close":2289,"change":86,"percent_change":2141,"volume":2739,"transactions":9,"vwap":2289},"2025-06-18",28.64,29700,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2150,"volume":2306,"transactions":9,"vwap":2744},"2025-06-17",30.47,28.478,28.92,-1.45,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2296,"change":2751,"percent_change":2360,"volume":2581,"transactions":9,"vwap":2296},"2025-06-16",30,30.88,29.7,0.45,{"date":2753,"open":2702,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-13",30.425,29.25,29.92,-1.27,-4.07,31000,{"date":2761,"open":2680,"high":2680,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-12",30.68,31.19,-0.88,-2.74,15600,{"date":2768,"open":2769,"high":2770,"low":2494,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-11",32.12,33.22,32.07,-0.83,-2.52,32300,{"date":2776,"open":2546,"high":2546,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-10",32.049999,32.9,0.81,2.52,18800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2487,"change":2787,"percent_change":1384,"volume":2788,"transactions":9,"vwap":2487},"2025-06-09",31.83,32.38,31.28,1.94,46700,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-06",29.98,30.708,30.15,1.52,5.31,18400,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-05",31.76,28.21,28.63,-2,-6.53,42400,{"date":2806,"open":2302,"high":2807,"low":2808,"close":2809,"change":1488,"percent_change":1070,"volume":919,"transactions":9,"vwap":2809},"2025-06-04",31.26,30.121,30.63,{"date":2811,"open":2451,"high":2812,"low":2813,"close":2807,"change":150,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2807},"2025-06-03",31.693,30.35,3.89,38600,{"date":2817,"open":2748,"high":2818,"low":2819,"close":2820,"change":71,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-02",30.203,29.232,30.09,0.7,20800,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2417,"transactions":9,"vwap":2827},"2025-05-30",31.15,29.335,29.88,-1.26,-4.05,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1951,"percent_change":2836,"volume":1619,"transactions":9,"vwap":2835},"2025-05-29",32.099998,32.99,31,31.14,-2.08,{"date":2838,"open":2839,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-28",34.33,31.68,31.8,-2.07,-6.11,44800,{"date":2846,"open":2674,"high":2847,"low":2848,"close":2849,"change":1913,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-27",34.364,33.19,33.87,2.42,26300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-23",32.94,34.09,32.85,33.07,-1.56,-4.5,29200,{"date":2862,"open":2863,"high":2864,"low":2770,"close":2865,"change":2174,"percent_change":795,"volume":1962,"transactions":9,"vwap":2865},"2025-05-22",34.97,35.49,34.63,{"date":2867,"open":2832,"high":2868,"low":2832,"close":2869,"change":101,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-21",34.45,33.73,1.69,42800,{"date":2873,"open":2874,"high":2630,"low":2875,"close":2630,"change":936,"percent_change":2140,"volume":2441,"transactions":9,"vwap":2630},"2025-05-20",33.0099983,31.72,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-19",31.01,33.56,30.094999,33.4,1.15,3.57,49100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-16",31.62,32.39,31.45,32.25,0.75,2.38,23900,{"date":2895,"open":2896,"high":2897,"low":2327,"close":28,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":28},"2025-05-15",31.049999,32.21,-0.15,-0.47,27200,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":954,"volume":2907,"transactions":9,"vwap":2905},"2025-05-14",32.98,31.16,31.65,-0.82,32700,{"date":2909,"open":28,"high":2667,"low":2910,"close":2556,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2556},"2025-05-13",30.894,1.89,6.18,83700,{"date":2915,"open":2304,"high":2916,"low":2516,"close":2917,"change":2918,"percent_change":824,"volume":2919,"transactions":9,"vwap":2917},"2025-05-12",31.25,30.58,0.91,70600,{"date":2921,"open":2922,"high":2748,"low":2922,"close":2420,"change":2593,"percent_change":1815,"volume":2923,"transactions":9,"vwap":2420},"2025-05-09",29,49400,{"date":2925,"open":2377,"high":2341,"low":2377,"close":2926,"change":2927,"percent_change":1277,"volume":2928,"transactions":9,"vwap":2926},"2025-05-08",28.99,2.6,43400,{"date":2930,"open":2931,"high":2154,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2506,"transactions":9,"vwap":2932},"2025-05-07",26.01,26.39,0.51,1.97,{"date":2936,"open":2937,"high":2938,"low":2056,"close":2939,"change":2940,"percent_change":2940,"volume":1516,"transactions":9,"vwap":2939},"2025-05-06",25.87,25.96,25.88,0,{"date":2942,"open":2943,"high":2943,"low":2944,"close":2939,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2939},"2025-05-05",26.71,25.203,-1.7,-6.16,47800,{"date":2949,"open":2242,"high":2950,"low":2242,"close":2951,"change":1420,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-02",28.46,27.58,2.64,32500,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":2617,"percent_change":2959,"volume":864,"transactions":9,"vwap":2958},"2025-05-01",25.78,28.22,26.87,5.04,{"date":2961,"open":2129,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-04-30",25.64,24.47,25.58,-0.75,-2.85,21600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1862,"volume":2900,"transactions":9,"vwap":2973},"2025-04-29",25.62,26.5,25.495,26.33,0.36,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":1506,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-04-28",26.23,24.872,25.97,-1.1,22100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":467,"percent_change":2730,"volume":2988,"transactions":9,"vwap":2987},"2025-04-25",25.95,26.374,25.518,26.26,34100,{"date":2990,"open":2991,"high":2992,"low":2991,"close":2992,"change":2527,"percent_change":2993,"volume":1704,"transactions":9,"vwap":2992},"2025-04-24",24.58,25.94,3.14,{"date":181,"open":2995,"high":2996,"low":2995,"close":2164,"change":2821,"percent_change":2505,"volume":2997,"transactions":9,"vwap":2164},24.45,26.64,68700]