[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLP":3,"homepage-market-summary":27,"stock-historical-SLP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLP","2026-10-05",{"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},"Simulations Plus, Inc.","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Simulations Plus Inc is engaged in the software industry. It develops and produces software for use in pharmaceutical research and education, and provides consulting and contract research services to the pharmaceutical industry. The company's operating segments include Software and services. The company offers software products for pharmaceutical research such as ADMET (Absorption, Distribution, Metabolism, Excretion, and Toxicity). It generates maximum revenue from the software segment. Maximum revenue is earned from USA following EMEA and Asia Pacific.","213","Durham, NC",false,{"close":16,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.5,18.49,0,625309.396559,3265,18.4961,21.01,11.09,364865.8617228992,74.7,7369,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":14,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":37},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":37},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":37},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"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":23,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},36.45,429300,156694433.707279,-47.53,"2025-04-23",[183,184,191,199,207,212,219,226,235,240,247,254,259,264,270,275,280,284,289,294,299,304,309,314,320,326,332,337,342,347,352,358,363,369,374,380,387,394,400,407,415,421,426,431,436,444,453,458,463,468,474,479,484,490,497,503,506,509,512,515,518,524,530,534,539,542,545,548,552,558,564,569,572,576,582,585,588,595,602,610,618,624,631,639,647,655,663,670,679,688,694,703,711,719,728,737,746,754,761,769,775,783,792,800,807,814,821,829,837,844,851,857,863,870,876,885,890,896,902,910,919,927,935,941,948,957,965,973,979,987,995,1003,1010,1018,1025,1034,1041,1048,1054,1061,1069,1077,1081,1089,1097,1104,1109,1116,1122,1128,1134,1140,1143,1151,1157,1163,1171,1178,1181,1186,1191,1197,1205,1213,1220,1226,1235,1242,1249,1255,1262,1268,1275,1284,1293,1300,1306,1313,1319,1326,1332,1339,1345,1354,1361,1368,1376,1384,1392,1399,1405,1409,1412,1419,1426,1433,1438,1444,1450,1457,1463,1470,1477,1484,1491,1498,1502,1509,1515,1521,1527,1533,1539,1547,1554,1561,1567,1572,1576,1581,1589,1597,1604,1610,1617,1623,1628,1632,1638,1645,1650,1656,1661,1667,1675,1681,1687,1692,1698,1705,1711,1717,1722,1729,1736,1743,1751,1757,1764,1770,1775,1780,1786,1792,1799,1805,1811,1817,1823,1829,1834,1839,1846,1851,1856,1864,1870,1875,1882,1886,1892,1898,1903,1908,1913,1917,1922,1928,1932,1936,1942,1947,1952,1958,1964,1971,1975,1980,1985,1990,1995,1999,2005,2012,2019,2025,2031,2035,2044,2048,2054,2058,2066,2073,2076,2083,2088,2093,2097,2101,2107,2112,2117,2120,2125,2131,2135,2140,2146,2150,2156,2159,2166,2171,2176,2180,2185,2188,2191,2198,2205,2213,2220,2227,2235,2241,2248,2256,2265,2273,2280,2287,2295,2302,2311,2319,2325,2331,2339,2346,2352,2359,2365,2372,2381,2387,2395,2402,2408,2416,2424,2431,2436,2443,2449],{"date":5,"open":16,"high":16,"low":17,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":185,"open":16,"high":16,"low":17,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.01,0.05,460260.249223,3291,18.4946,{"date":192,"open":193,"high":16,"low":194,"close":17,"change":195,"percent_change":71,"volume":196,"transactions":197,"vwap":198},"2026-10-01",18.47,18.45,0.06,865859.716968,3172,18.4819,{"date":200,"open":193,"high":201,"low":202,"close":202,"change":65,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",18.48,18.43,-0.27,332435.848264,2497,18.4635,{"date":208,"open":193,"high":17,"low":193,"close":201,"change":18,"percent_change":18,"volume":209,"transactions":210,"vwap":211},"2026-09-29",137126.9529,1955,18.4799,{"date":213,"open":194,"high":201,"low":194,"close":201,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.02,0.11,138495.580067,1843,18.4729,{"date":220,"open":194,"high":193,"low":221,"close":222,"change":18,"percent_change":18,"volume":223,"transactions":224,"vwap":225},"2026-09-25",18.435,18.46,131275.2446,2621,18.4611,{"date":227,"open":228,"high":222,"low":229,"close":222,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",18.42,18.41,0.04,0.22,433356.066553,2351,18.4309,{"date":236,"open":228,"high":228,"low":229,"close":228,"change":186,"percent_change":187,"volume":237,"transactions":238,"vwap":239},"2026-09-23",104376.33737,2458,18.417,{"date":241,"open":194,"high":194,"low":229,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",-0.02,-0.11,232126.3855,2506,18.4164,{"date":248,"open":249,"high":194,"low":228,"close":202,"change":250,"percent_change":65,"volume":251,"transactions":252,"vwap":253},"2026-09-21",18.44,-0.01,224187.98636,3026,18.4342,{"date":255,"open":202,"high":249,"low":202,"close":249,"change":18,"percent_change":18,"volume":256,"transactions":257,"vwap":258},"2026-09-18",134116.211988,1207,18.4376,{"date":260,"open":249,"high":194,"low":202,"close":249,"change":186,"percent_change":187,"volume":261,"transactions":262,"vwap":263},"2026-09-17",69083.95739,1546,18.4397,{"date":265,"open":229,"high":249,"low":266,"close":202,"change":214,"percent_change":215,"volume":267,"transactions":268,"vwap":269},"2026-09-16",18.4,166520.34474,1905,18.425,{"date":271,"open":228,"high":228,"low":266,"close":229,"change":250,"percent_change":65,"volume":272,"transactions":273,"vwap":274},"2026-09-15",115567.11532,1772,18.4061,{"date":276,"open":228,"high":202,"low":229,"close":228,"change":18,"percent_change":18,"volume":277,"transactions":278,"vwap":279},"2026-09-14",249362.955639,2599,18.4206,{"date":281,"open":228,"high":202,"low":228,"close":228,"change":18,"percent_change":18,"volume":282,"transactions":283,"vwap":269},"2026-09-11",133568.761151,1982,{"date":285,"open":228,"high":202,"low":228,"close":228,"change":18,"percent_change":18,"volume":286,"transactions":287,"vwap":288},"2026-09-10",187876.4828,1796,18.4261,{"date":290,"open":249,"high":249,"low":228,"close":228,"change":18,"percent_change":18,"volume":291,"transactions":292,"vwap":293},"2026-09-09",181150.35147,2092,18.4286,{"date":295,"open":202,"high":249,"low":228,"close":228,"change":250,"percent_change":65,"volume":296,"transactions":297,"vwap":298},"2026-09-08",156748.733126,2207,18.4267,{"date":300,"open":249,"high":194,"low":228,"close":202,"change":186,"percent_change":187,"volume":301,"transactions":302,"vwap":303},"2026-09-04",79050.696,1660,18.4367,{"date":305,"open":194,"high":222,"low":228,"close":228,"change":250,"percent_change":65,"volume":306,"transactions":307,"vwap":308},"2026-09-03",426692.835,2368,18.4458,{"date":310,"open":228,"high":194,"low":229,"close":202,"change":186,"percent_change":187,"volume":311,"transactions":312,"vwap":313},"2026-09-02",257085.338049,2292,18.4284,{"date":315,"open":316,"high":228,"low":316,"close":228,"change":214,"percent_change":215,"volume":317,"transactions":318,"vwap":319},"2026-09-01",18.39,173829.23203,2087,18.415,{"date":321,"open":316,"high":229,"low":322,"close":266,"change":186,"percent_change":187,"volume":323,"transactions":324,"vwap":325},"2026-08-31",18.38,170960.693379,2075,18.398,{"date":327,"open":228,"high":228,"low":316,"close":316,"change":171,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-28",-0.16,139108.844223,1708,18.4012,{"date":333,"open":266,"high":228,"low":266,"close":228,"change":186,"percent_change":187,"volume":334,"transactions":335,"vwap":336},"2026-08-27",157203.015874,1679,18.4142,{"date":338,"open":316,"high":229,"low":316,"close":229,"change":214,"percent_change":215,"volume":339,"transactions":340,"vwap":341},"2026-08-26",137597.6586,1898,18.4049,{"date":343,"open":266,"high":266,"low":322,"close":316,"change":250,"percent_change":65,"volume":344,"transactions":345,"vwap":346},"2026-08-25",89123.858311,1953,18.394,{"date":348,"open":322,"high":229,"low":322,"close":266,"change":18,"percent_change":18,"volume":349,"transactions":350,"vwap":351},"2026-08-24",169862.649124,2572,18.3932,{"date":353,"open":229,"high":229,"low":354,"close":266,"change":214,"percent_change":215,"volume":355,"transactions":356,"vwap":357},"2026-08-21",18.37,116564.040778,1913,18.3892,{"date":359,"open":354,"high":266,"low":354,"close":322,"change":186,"percent_change":187,"volume":360,"transactions":361,"vwap":362},"2026-08-20",132105.12119,2073,18.3835,{"date":364,"open":266,"high":229,"low":365,"close":354,"change":186,"percent_change":187,"volume":366,"transactions":367,"vwap":368},"2026-08-19",18.36,288614.928458,2812,18.3704,{"date":370,"open":266,"high":229,"low":365,"close":365,"change":18,"percent_change":18,"volume":371,"transactions":372,"vwap":373},"2026-08-18",179869.57915,2931,18.3708,{"date":375,"open":376,"high":354,"low":376,"close":365,"change":186,"percent_change":187,"volume":377,"transactions":378,"vwap":379},"2026-08-17",18.34,189650.638045,2185,18.3565,{"date":381,"open":382,"high":354,"low":382,"close":383,"change":230,"percent_change":231,"volume":384,"transactions":385,"vwap":386},"2026-08-14",18.33,18.35,214623.435042,2130,18.3465,{"date":388,"open":389,"high":376,"low":390,"close":390,"change":250,"percent_change":65,"volume":391,"transactions":392,"vwap":393},"2026-08-13",18.32,18.31,151224.184544,2451,18.3163,{"date":395,"open":390,"high":382,"low":396,"close":389,"change":186,"percent_change":187,"volume":397,"transactions":398,"vwap":399},"2026-08-12",18.3,182252.2927,2987,18.321,{"date":401,"open":389,"high":376,"low":396,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",-0.04,-0.22,247677.467187,2806,18.3133,{"date":408,"open":390,"high":383,"low":409,"close":383,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-10",18.285,0.03,0.16,195008.733688,3098,18.3331,{"date":416,"open":389,"high":376,"low":417,"close":389,"change":242,"percent_change":243,"volume":418,"transactions":419,"vwap":420},"2026-08-07",18.29,156992.281887,2105,18.3112,{"date":422,"open":389,"high":376,"low":389,"close":376,"change":214,"percent_change":215,"volume":423,"transactions":424,"vwap":425},"2026-08-06",137064.908668,2290,18.3291,{"date":427,"open":383,"high":383,"low":390,"close":389,"change":171,"percent_change":328,"volume":428,"transactions":429,"vwap":430},"2026-08-05",160521.629916,2631,18.3283,{"date":432,"open":389,"high":365,"low":389,"close":383,"change":230,"percent_change":231,"volume":433,"transactions":434,"vwap":435},"2026-08-04",149931.495975,2513,18.347,{"date":437,"open":438,"high":365,"low":438,"close":390,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-03",18.28,0.08,0.44,208914.676867,2577,18.3309,{"date":445,"open":390,"high":376,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",18.22,18.23,-0.07,-0.38,377979.7985,4974,18.2781,{"date":454,"open":354,"high":354,"low":396,"close":396,"change":171,"percent_change":328,"volume":455,"transactions":456,"vwap":457},"2026-07-30",215248.412061,2986,18.3226,{"date":459,"open":322,"high":316,"low":382,"close":382,"change":18,"percent_change":18,"volume":460,"transactions":461,"vwap":462},"2026-07-29",346153.46788,4246,18.3503,{"date":464,"open":365,"high":322,"low":389,"close":382,"change":18,"percent_change":18,"volume":465,"transactions":466,"vwap":467},"2026-07-28",158845.822889,2973,18.3474,{"date":469,"open":383,"high":383,"low":470,"close":382,"change":250,"percent_change":65,"volume":471,"transactions":472,"vwap":473},"2026-07-27",18.3002,391624.028832,3700,18.3311,{"date":475,"open":383,"high":322,"low":390,"close":376,"change":186,"percent_change":187,"volume":476,"transactions":477,"vwap":478},"2026-07-24",240696.815509,3511,18.334,{"date":480,"open":438,"high":322,"low":438,"close":382,"change":439,"percent_change":440,"volume":481,"transactions":482,"vwap":483},"2026-07-23",571004.073035,4793,18.3255,{"date":485,"open":447,"high":486,"low":446,"close":486,"change":214,"percent_change":215,"volume":487,"transactions":488,"vwap":489},"2026-07-22",18.25,1066345.64458,6941,18.2315,{"date":491,"open":492,"high":417,"low":493,"close":447,"change":214,"percent_change":215,"volume":494,"transactions":495,"vwap":496},"2026-07-21",18.21,18.19,2071404.205899,4585,18.1979,{"date":498,"open":492,"high":486,"low":499,"close":492,"change":242,"percent_change":243,"volume":500,"transactions":501,"vwap":502},"2026-07-20",18.195,504896.525421,4949,18.2258,{"date":504,"open":447,"high":486,"low":447,"close":447,"change":18,"percent_change":18,"volume":505,"transactions":9,"vwap":447},"2026-07-17",251800,{"date":507,"open":486,"high":438,"low":447,"close":447,"change":242,"percent_change":243,"volume":508,"transactions":9,"vwap":447},"2026-07-16",371800,{"date":510,"open":447,"high":417,"low":447,"close":486,"change":410,"percent_change":411,"volume":511,"transactions":9,"vwap":486},"2026-07-15",207900,{"date":513,"open":382,"high":382,"low":446,"close":446,"change":171,"percent_change":328,"volume":514,"transactions":9,"vwap":446},"2026-07-14",617700,{"date":516,"open":447,"high":376,"low":446,"close":486,"change":186,"percent_change":187,"volume":517,"transactions":9,"vwap":486},"2026-07-13",394400,{"date":519,"open":354,"high":266,"low":446,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-10",18.24,-0.1,-0.55,423600,{"date":525,"open":526,"high":383,"low":486,"close":376,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":376},"2026-07-09",18.26,0.07,0.38,403200,{"date":531,"open":396,"high":376,"low":446,"close":532,"change":250,"percent_change":65,"volume":533,"transactions":9,"vwap":532},"2026-07-08",18.27,397400,{"date":535,"open":365,"high":228,"low":447,"close":438,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":438},"2026-07-07",-0.08,-0.44,352000,{"date":540,"open":322,"high":194,"low":376,"close":365,"change":171,"percent_change":328,"volume":541,"transactions":9,"vwap":365},"2026-07-06",340700,{"date":543,"open":194,"high":193,"low":376,"close":316,"change":230,"percent_change":231,"volume":544,"transactions":9,"vwap":316},"2026-07-02",483000,{"date":546,"open":354,"high":16,"low":390,"close":383,"change":230,"percent_change":231,"volume":547,"transactions":9,"vwap":383},"2026-07-01",359500,{"date":549,"open":376,"high":550,"low":532,"close":390,"change":448,"percent_change":449,"volume":551,"transactions":9,"vwap":390},"2026-06-30",18.68,872600,{"date":553,"open":520,"high":266,"low":554,"close":322,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":322},"2026-06-29",18.16,0.18,0.99,660800,{"date":559,"open":560,"high":492,"low":561,"close":562,"change":195,"percent_change":71,"volume":563,"transactions":9,"vwap":562},"2026-06-26",18.17,18.15,18.2,1162300,{"date":565,"open":493,"high":492,"low":566,"close":566,"change":171,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-06-25",18.14,-0.17,689800,{"date":570,"open":486,"high":438,"low":561,"close":560,"change":214,"percent_change":215,"volume":571,"transactions":9,"vwap":560},"2026-06-24",507400,{"date":573,"open":562,"high":532,"low":566,"close":561,"change":187,"percent_change":574,"volume":575,"transactions":9,"vwap":561},"2026-06-23",0.28,632700,{"date":577,"open":447,"high":526,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-06-22",18.1,-0.14,-0.77,967500,{"date":583,"open":447,"high":417,"low":493,"close":520,"change":250,"percent_change":65,"volume":584,"transactions":9,"vwap":520},"2026-06-18",1045300,{"date":586,"open":562,"high":396,"low":566,"close":486,"change":186,"percent_change":187,"volume":587,"transactions":9,"vwap":486},"2026-06-17",1428800,{"date":589,"open":562,"high":590,"low":591,"close":520,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":520},"2026-06-16",18.57,18.13,1.87,11.42,2174600,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":187,"percent_change":115,"volume":601,"transactions":9,"vwap":600},"2026-06-15",16.51,16.86,16.28,16.37,178000,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":567,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-06-12",16.49,16.82,16.14,16.32,-1.03,160700,{"date":611,"open":612,"high":613,"low":614,"close":604,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":604},"2026-06-11",15.94,16.55,15.67,0.55,3.45,171500,{"date":619,"open":620,"high":621,"low":622,"close":612,"change":448,"percent_change":537,"volume":623,"transactions":9,"vwap":612},"2026-06-10",16,16.42,15.8,172900,{"date":625,"open":612,"high":626,"low":627,"close":628,"change":50,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-06-09",16.67,15.68,16.01,0.63,182300,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":410,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-08",16.040001,16.12,15.64,15.91,0.19,184000,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":580,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-05",16.61,16.74,15.73,15.88,-4.62,204200,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":125,"volume":654,"transactions":9,"vwap":652},"2026-06-04",16.3,17.059999,16.26,16.65,0.48,148900,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-03",16.5,15.29,16.17,-0.6,-3.58,253200,{"date":664,"open":665,"high":665,"low":642,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-02",17.61,16.77,-0.96,-5.41,198100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-01",16.87,17.77,16.81,17.73,0.62,3.62,371300,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-05-29",16.71,17.35,16.44,17.11,0.4,2.39,260800,{"date":689,"open":690,"high":672,"low":690,"close":681,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":681},"2026-05-28",15.58,1.16,7.46,263700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-05-27",15.35,15.78,15.28,15.55,0.27,1.77,187100,{"date":704,"open":705,"high":706,"low":707,"close":698,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":698},"2026-05-26",15.43,15.74,15.18,-0.09,-0.59,232000,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-22",15.13,15.59,15.37,0.26,1.72,171300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-21",14.32,15.31,14.11,15.11,0.64,4.42,262300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-20",14.19,14.51,13.71,14.47,0.37,2.62,194900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-19",13.72,14.18,13.4,14.1,0.32,2.32,188300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":440,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-18",13.34,13.85,13.32,13.78,3.3,207500,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":402,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-05-15",13.52,13.68,13.21,-0.3,300600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":144,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-14",13.57,13.73,13.27,13.38,-1.4,286900,{"date":770,"open":771,"high":772,"low":741,"close":763,"change":110,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-05-13",13.84,14.2,-2.79,335900,{"date":776,"open":777,"high":778,"low":732,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-12",14.55,14.87,13.96,-0.73,-4.97,409600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-11",16.53,16.8,14.33,14.69,-1.99,-11.93,592900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":676,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-08",15.98,16.75,15.71,16.68,3.86,243700,{"date":801,"open":802,"high":795,"low":803,"close":804,"change":555,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-07",15.96,15.66,16.059999,1.13,372300,{"date":808,"open":809,"high":809,"low":810,"close":644,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":644},"2026-05-06",17.32,14.82,0.17,1.08,2229300,{"date":815,"open":816,"high":706,"low":817,"close":796,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":796},"2026-05-05",15.1,14.62,0.56,3.7,182000,{"date":822,"open":823,"high":715,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-04",14.98,14.77,15.15,0.24,1.61,222100,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-01",14.28,14.94,14.91,0.74,5.22,178500,{"date":838,"open":839,"high":772,"low":840,"close":841,"change":555,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-30",14.02,13.79,14.17,1.29,250700,{"date":845,"open":788,"high":846,"low":779,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-29",14.81,13.99,-0.88,-5.92,321600,{"date":852,"open":853,"high":854,"low":777,"close":778,"change":716,"percent_change":855,"volume":856,"transactions":9,"vwap":778},"2026-04-28",14.59,15.01,1.78,200100,{"date":858,"open":731,"high":859,"low":731,"close":860,"change":187,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-27",14.9,14.61,0.34,198000,{"date":864,"open":787,"high":865,"low":866,"close":867,"change":574,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-24",14.7,14.09,14.56,1.96,203600,{"date":871,"open":872,"high":872,"low":723,"close":831,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":831},"2026-04-23",15.04,-0.91,-5.99,318600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-22",15.47,15.69,14.8,15.19,-0.12,-0.78,367300,{"date":886,"open":816,"high":696,"low":887,"close":722,"change":861,"percent_change":888,"volume":889,"transactions":9,"vwap":722},"2026-04-21",14.92,2.27,318900,{"date":891,"open":721,"high":854,"low":730,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-20",14.97,0.6,4.18,513200,{"date":897,"open":730,"high":898,"low":730,"close":899,"change":900,"percent_change":701,"volume":901,"transactions":9,"vwap":899},"2026-04-17",14.83,14.37,0.25,344300,{"date":903,"open":867,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-16",14.93,13.93,14.12,-0.52,-3.55,495900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-15",13.37,14.76,13.36,14.64,1.27,9.5,576600,{"date":920,"open":921,"high":922,"low":923,"close":912,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":912},"2026-04-14",13.08,13.6,12.98,0.42,3.24,452500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":708,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-13",12.9,13.62,12.6,12.95,-0.69,574300,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":187,"percent_change":528,"volume":940,"transactions":9,"vwap":939},"2026-04-10",15.56,12.62,13.04,1378600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":250,"percent_change":536,"volume":947,"transactions":9,"vwap":946},"2026-04-09",12.8,13.22,12.44,12.99,765400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-08",13.2,13.3,12.74,13,0.35,2.77,394900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":637,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-07",12.41,12.71,12.08,12.65,1.52,301500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":727,"transactions":9,"vwap":970},"2026-04-06",11.97,12.49,11.76,12.46,0.47,3.92,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":410,"percent_change":900,"volume":978,"transactions":9,"vwap":977},"2026-04-02",12.1,11.56,11.99,145600,{"date":980,"open":967,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-01",12.12,11.84,11.96,0.14,1.18,157600,{"date":988,"open":593,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-31",11.85,11.34,11.82,0.46,4.05,331100,{"date":996,"open":997,"high":998,"low":23,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-30",11.45,11.67,11.36,-0.06,-0.53,206200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":593,"change":1008,"percent_change":1009,"volume":869,"transactions":9,"vwap":593},"2026-03-27",11.61,11.68,11.28,-0.28,-2.39,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":411,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-26",11.54,12.15,11.52,11.7,1.39,202800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":171,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1012},"2026-03-25",11.69,11.89,11.38,-0.26,170500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-24",11.87,12.07,11.3,11.57,-0.37,-3.1,160900,{"date":1035,"open":982,"high":1036,"low":1037,"close":1038,"change":700,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-23",12.05,11.58,11.94,2.31,126900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":998,"change":402,"percent_change":1046,"volume":1047,"transactions":9,"vwap":998},"2026-03-20",11.71,11.8,11.4,-0.34,206300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1043,"change":439,"percent_change":139,"volume":1053,"transactions":9,"vwap":1043},"2026-03-19",11.53,11.91,11.43,174400,{"date":1055,"open":989,"high":1056,"low":1030,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-18",11.9,11.63,-0.29,-2.43,193200,{"date":1062,"open":1063,"high":1064,"low":1027,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-17",12.2,12.47,11.92,-0.2,-1.65,180300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":981,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":981},"2026-03-16",12.58,12.69,11.93,-0.32,-2.57,298500,{"date":1078,"open":1079,"high":931,"low":1080,"close":945,"change":215,"percent_change":105,"volume":986,"transactions":9,"vwap":945},"2026-03-13",12.36,12.25,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":579,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-12",12.28,12.7,12.21,12.33,-1.12,195700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1064,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1064},"2026-03-11",12.18,12.52,12.17,0.21,1.71,153600,{"date":1098,"open":1099,"high":1100,"low":991,"close":1101,"change":567,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-10",12.35,12.56,12.26,-1.37,241700,{"date":1105,"open":975,"high":1092,"low":1106,"close":1107,"change":1094,"percent_change":717,"volume":1108,"transactions":9,"vwap":1107},"2026-03-09",11.98,12.43,171700,{"date":1110,"open":1111,"high":1112,"low":1065,"close":1113,"change":1066,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-06",12.24,12.42,12.22,-1.61,155000,{"date":1117,"open":1118,"high":1072,"low":1119,"close":1112,"change":527,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-03-05",12.23,12.16,0.57,190700,{"date":1123,"open":1124,"high":1064,"low":967,"close":1099,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1099},"2026-03-04",12.04,0.49,4.13,185000,{"date":1129,"open":1027,"high":1130,"low":1030,"close":1131,"change":203,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-03",12.06,11.86,-2.23,296200,{"date":1135,"open":1056,"high":968,"low":1136,"close":1137,"change":521,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-02",11.83,12.13,-0.82,213800,{"date":1141,"open":1051,"high":1142,"low":1050,"close":1118,"change":984,"percent_change":691,"volume":505,"transactions":9,"vwap":1118},"2026-02-27",12.45,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":574,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-26",11.81,12.27,11.75,12.09,2.37,247600,{"date":1152,"open":1153,"high":1051,"low":1154,"close":1145,"change":231,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1145},"2026-02-25",11.66,11.5,1.9,197000,{"date":1158,"open":1159,"high":977,"low":1159,"close":1160,"change":411,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-24",11.41,11.59,1.4,269100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1052,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1052},"2026-02-23",11.44,11.6,11.16,-0.23,-1.97,365000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1153,"change":522,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1153},"2026-02-20",12.14,12.4,11.65,-4.5,259200,{"date":1179,"open":961,"high":1111,"low":1166,"close":1085,"change":410,"percent_change":900,"volume":1180,"transactions":9,"vwap":1085},"2026-02-19",285400,{"date":1182,"open":981,"high":1183,"low":1065,"close":1091,"change":439,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1091},"2026-02-18",12.3,0.66,379800,{"date":1187,"open":1080,"high":1188,"low":969,"close":975,"change":144,"percent_change":1189,"volume":1190,"transactions":9,"vwap":975},"2026-02-17",12.39,-1.55,618000,{"date":1192,"open":1093,"high":1193,"low":1093,"close":1194,"change":555,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-13",12.68,12.29,1.49,441100,{"date":1198,"open":923,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-12",13.19,12,12.11,-0.72,-5.61,563400,{"date":1206,"open":1207,"high":1208,"low":945,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-11",13.92,13.94,12.83,-1.14,-8.16,1788000,{"date":1214,"open":730,"high":777,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-10",13.91,13.97,-0.13,-0.92,338600,{"date":1221,"open":853,"high":1222,"low":1223,"close":742,"change":35,"percent_change":1224,"volume":1225,"transactions":9,"vwap":742},"2026-02-09",14.78,13.51,-3.23,324500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",14.25,14.71,14.03,14.57,0.43,3.04,272000,{"date":1236,"open":915,"high":658,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-05",14.08,14.14,-0.68,-4.59,330400,{"date":1243,"open":1244,"high":1245,"low":860,"close":810,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":810},"2026-02-04",15.49,15.61,-0.58,-3.77,409100,{"date":1250,"open":1251,"high":605,"low":1252,"close":1253,"change":1102,"percent_change":1254,"volume":1196,"transactions":9,"vwap":1253},"2026-02-03",16.59,15.14,15.4,-8.17,{"date":1256,"open":1257,"high":1258,"low":1259,"close":666,"change":882,"percent_change":1260,"volume":1261,"transactions":9,"vwap":666},"2026-02-02",16.88,17.040001,16.62,-0.71,355900,{"date":1263,"open":1264,"high":1265,"low":666,"close":1266,"change":1138,"percent_change":1267,"volume":1241,"transactions":9,"vwap":1266},"2026-01-30",17.5,17.53,16.89,-4.63,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1218,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-29",18.79,17.3,17.71,-4.94,286700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-28",19.55,19.61,18.61,18.63,-0.94,-4.8,223700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-27",20.21,20.43,19.45,19.57,-0.54,-2.69,289300,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":780,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-26",20.73,20.049999,20.11,-3.5,240400,{"date":1301,"open":1302,"high":22,"low":1303,"close":1304,"change":527,"percent_change":861,"volume":1305,"transactions":9,"vwap":1304},"2026-01-23",20.65,20.57,20.84,340100,{"date":1307,"open":1308,"high":1304,"low":1309,"close":1310,"change":861,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-22",20.55,20.4,20.77,1.66,278700,{"date":1314,"open":1309,"high":1315,"low":1316,"close":1287,"change":811,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1287},"2026-01-21",20.72,20.040001,0.84,271700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":448,"percent_change":1046,"volume":1325,"transactions":9,"vwap":1324},"2026-01-20",19.92,20.45,19.5,20.26,245700,{"date":1327,"open":1328,"high":1329,"low":1296,"close":1330,"change":527,"percent_change":954,"volume":1331,"transactions":9,"vwap":1330},"2026-01-16",20.27,20.54,20.33,267700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1324,"change":734,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1324},"2026-01-15",19.89,20.6,19.48,1.86,396600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1334,"change":214,"percent_change":50,"volume":1344,"transactions":9,"vwap":1334},"2026-01-14",19.73,20,19.3,336800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-13",18.92,20.07,18.78,19.87,0.96,5.08,444200,{"date":1355,"open":1356,"high":1357,"low":417,"close":1358,"change":933,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-12",19.07,19.58,18.91,-3.52,535000,{"date":1362,"open":672,"high":1363,"low":620,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-09",19.64,19.6,1.55,8.59,916000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1281,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-08",18.7,19.02,17.84,18.049999,-4.95,540900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1008,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-07",19.4,19.67,18.87,18.99,-1.45,255400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":527,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-06",19.2,19.78,18.65,19.27,0.36,375100,{"date":1393,"open":526,"high":1394,"low":1395,"close":1386,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1386},"2026-01-05",19.23,18.12,1.09,6.02,267400,{"date":1400,"open":316,"high":1401,"low":675,"close":1402,"change":882,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-02",18.64,18.11,-0.66,235000,{"date":1406,"open":493,"high":354,"low":1407,"close":447,"change":186,"percent_change":187,"volume":1408,"transactions":9,"vwap":447},"2025-12-31",18.01,153500,{"date":1410,"open":532,"high":249,"low":578,"close":446,"change":65,"percent_change":203,"volume":1411,"transactions":9,"vwap":446},"2025-12-30",163500,{"date":1413,"open":1414,"high":1415,"low":486,"close":532,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":532},"2025-12-29",18.62,18.81,-0.49,-2.61,173800,{"date":1420,"open":1421,"high":1422,"low":1279,"close":1423,"change":156,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-26",19.19,19.31,18.76,-2.19,187300,{"date":1427,"open":1428,"high":1429,"low":1356,"close":1430,"change":1431,"percent_change":883,"volume":1432,"transactions":9,"vwap":1430},"2025-12-24",19.26,19.54,19.18,-0.15,121100,{"date":1434,"open":1435,"high":1436,"low":1381,"close":1435,"change":250,"percent_change":65,"volume":1437,"transactions":9,"vwap":1435},"2025-12-23",19.33,19.62,195100,{"date":1439,"open":1440,"high":1278,"low":1440,"close":1441,"change":134,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-22",18.89,19.34,3.15,246400,{"date":1445,"open":1280,"high":1446,"low":201,"close":1447,"change":637,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-19",18.97,18.75,1.02,489700,{"date":1451,"open":578,"high":1452,"low":1453,"close":1454,"change":579,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-18",18.83,17.74,18.56,-0.75,352500,{"date":1458,"open":1459,"high":1357,"low":1460,"close":1370,"change":328,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1370},"2025-12-17",19.17,18.66,-0.85,203700,{"date":1464,"open":1343,"high":1465,"low":1447,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-16",19.49,18.86,-0.57,-2.93,211500,{"date":1471,"open":1336,"high":1472,"low":1473,"close":1474,"change":716,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-15",19.69,19.15,19.43,1.36,250000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1459,"change":1046,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1459},"2025-12-12",19.52,19.96,19.11,-1.74,419600,{"date":1485,"open":1486,"high":1487,"low":1323,"close":1488,"change":1058,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-11",19.86,20.059999,19.51,-1.46,236200,{"date":1492,"open":1493,"high":1494,"low":1389,"close":1495,"change":1496,"percent_change":1448,"volume":1497,"transactions":9,"vwap":1495},"2025-12-10",19.53,19.99,19.8,0.2,361400,{"date":1499,"open":1357,"high":1500,"low":1386,"close":1364,"change":187,"percent_change":716,"volume":1501,"transactions":9,"vwap":1364},"2025-12-09",19.9,284000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1277,"change":708,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1277},"2025-12-08",19.91,19.95,19.41,-0.46,346400,{"date":1510,"open":1511,"high":1322,"low":1512,"close":1363,"change":1461,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1363},"2025-12-05",20.39,19.39,-4.15,365900,{"date":1516,"open":1517,"high":1310,"low":1518,"close":1519,"change":984,"percent_change":139,"volume":1520,"transactions":9,"vwap":1519},"2025-12-04",20.41,20.17,20.49,390500,{"date":1522,"open":1336,"high":1511,"low":1381,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-03",20.35,0.82,4.2,435300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1493,"change":1531,"percent_change":1238,"volume":1532,"transactions":9,"vwap":1493},"2025-12-02",17.56,20.51,2.42,1065800,{"date":1534,"open":1535,"high":1536,"low":641,"close":684,"change":215,"percent_change":1537,"volume":1538,"transactions":9,"vwap":684},"2025-12-01",16.91,17.14,0.65,569100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1058,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-28",17.39,17.45,16.85,17,-1.68,152700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":411,"percent_change":1553,"volume":1331,"transactions":9,"vwap":1552},"2025-11-26",17.15,17.34,16.79,17.29,0.93,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":65,"percent_change":1058,"volume":1560,"transactions":9,"vwap":1559},"2025-11-25",17.24,17.64,17.07,17.13,488600,{"date":1562,"open":1563,"high":809,"low":1259,"close":1564,"change":555,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-24",17.1,17.18,1.06,737100,{"date":1568,"open":642,"high":1569,"low":681,"close":1544,"change":743,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1544},"2025-11-21",17.48,1.92,1154300,{"date":1573,"open":1251,"high":786,"low":651,"close":797,"change":1390,"percent_change":1574,"volume":1575,"transactions":9,"vwap":797},"2025-11-20",2.21,431700,{"date":1577,"open":1578,"high":652,"low":1579,"close":607,"change":250,"percent_change":1000,"volume":1580,"transactions":9,"vwap":607},"2025-11-19",16.35,16.07,252400,{"date":1582,"open":1583,"high":1535,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-18",16.9,16.030001,16.33,-0.65,-3.83,310900,{"date":1590,"open":1552,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-17",17.55,16.93,16.98,-0.33,-1.91,234400,{"date":1598,"open":1559,"high":1599,"low":1544,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-14",17.47,17.31,0.09,0.52,176900,{"date":1605,"open":1606,"high":1591,"low":1607,"close":1606,"change":243,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-13",17.22,16.97,-0.63,319600,{"date":1611,"open":1612,"high":1613,"low":1552,"close":1614,"change":1615,"percent_change":1102,"volume":1616,"transactions":9,"vwap":1614},"2025-11-12",17.65,17.8,17.33,-0.24,144300,{"date":1618,"open":1556,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":888,"volume":869,"transactions":9,"vwap":1621},"2025-11-11",17.72,17.12,17.57,0.39,{"date":1624,"open":1542,"high":1625,"low":1583,"close":1564,"change":187,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1564},"2025-11-10",17.68,0.29,574700,{"date":1629,"open":1264,"high":1621,"low":613,"close":1559,"change":1246,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1559},"2025-11-07",-3.27,1072000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1272,"change":574,"percent_change":827,"volume":1637,"transactions":9,"vwap":1272},"2025-11-06",17.28,17.83,16.96,402700,{"date":1639,"open":1535,"high":1640,"low":1641,"close":1642,"change":1232,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-05",17.58,16.41,17.43,2.53,228800,{"date":1646,"open":1647,"high":1648,"low":785,"close":1544,"change":195,"percent_change":954,"volume":1649,"transactions":9,"vwap":1544},"2025-11-04",16.64,17.19,288000,{"date":1651,"open":1648,"high":1652,"low":1653,"close":1654,"change":1615,"percent_change":767,"volume":1655,"transactions":9,"vwap":1654},"2025-11-03",17.27,16.63,16.94,233600,{"date":1657,"open":1658,"high":1600,"low":1659,"close":1564,"change":214,"percent_change":166,"volume":1660,"transactions":9,"vwap":1564},"2025-10-31",17.049999,16.78,359800,{"date":1662,"open":1625,"high":1663,"low":1549,"close":1664,"change":1608,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-30",17.94,17.16,-3.54,246100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":907,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-29",18.73,18.95,17.63,17.79,-2.84,329000,{"date":1676,"open":562,"high":1466,"low":1677,"close":390,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":390},"2025-10-28",18,0.15,0.83,405100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":554,"change":71,"percent_change":1685,"volume":1686,"transactions":9,"vwap":554},"2025-10-27",17.87,18.67,1.85,411400,{"date":1688,"open":1689,"high":1690,"low":1634,"close":1635,"change":893,"percent_change":1691,"volume":529,"transactions":9,"vwap":1635},"2025-10-24",17.44,18.07,3.48,{"date":1693,"open":1694,"high":202,"low":1559,"close":1695,"change":110,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-23",17.62,17.23,-2.21,516800,{"date":1699,"open":1700,"high":560,"low":1701,"close":1694,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1694},"2025-10-22",16.47,16.13,2.06,13.24,1100500,{"date":1706,"open":1707,"high":636,"low":1708,"close":937,"change":1416,"percent_change":1709,"volume":1710,"transactions":9,"vwap":937},"2025-10-21",15.89,15.17,-3.05,568100,{"date":1712,"open":1253,"high":1713,"low":696,"close":1714,"change":1537,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-20",16.1,16.049999,4.22,376500,{"date":1718,"open":622,"high":1719,"low":825,"close":1253,"change":1720,"percent_change":1721,"volume":1177,"transactions":9,"vwap":1253},"2025-10-17",16.15,-0.62,-3.87,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":924,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-16",15.72,16.34,16.02,2.69,504700,{"date":1730,"open":70,"high":1731,"low":1732,"close":1733,"change":861,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-15",15.9,15.33,15.6,2.23,327900,{"date":1737,"open":1738,"high":803,"low":1739,"close":1740,"change":567,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-14",15.27,15.09,15.26,-1.1,327300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":705,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":705},"2025-10-13",14.96,15.46,14.73,0.67,4.54,499500,{"date":1752,"open":1753,"high":1714,"low":865,"close":913,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":913},"2025-10-10",15.84,-0.95,-6.05,627100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":796,"change":1762,"percent_change":1763,"volume":994,"transactions":9,"vwap":796},"2025-10-09",16.48,16.52,15.62,-0.76,-4.61,{"date":1765,"open":1766,"high":1767,"low":1585,"close":1700,"change":171,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1700},"2025-10-08",16.54,16.76,-0.18,481700,{"date":1771,"open":1772,"high":666,"low":1773,"close":657,"change":65,"percent_change":759,"volume":1774,"transactions":9,"vwap":657},"2025-10-07",16.66,16.21,536500,{"date":1776,"open":633,"high":786,"low":620,"close":613,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":613},"2025-10-06",0.53,3.31,865300,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1726,"change":971,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1726},"2025-10-03",15.63,16.19,3.02,575500,{"date":1787,"open":70,"high":1788,"low":1789,"close":699,"change":527,"percent_change":1790,"volume":1791,"transactions":9,"vwap":699},"2025-10-02",15.85,15.25,0.45,436500,{"date":1793,"open":816,"high":1579,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-01",15,15.48,0.41,2.72,766300,{"date":1800,"open":777,"high":1739,"low":1801,"close":1802,"change":811,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-30",14.46,15.07,1.14,449800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":859,"change":186,"percent_change":527,"volume":1810,"transactions":9,"vwap":859},"2025-09-29",14.86,15.16,14.72,381100,{"date":1812,"open":1809,"high":1813,"low":860,"close":1814,"change":1094,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-26",15.05,14.89,1.43,304000,{"date":1818,"open":880,"high":887,"low":1819,"close":1820,"change":328,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-25",14.52,14.68,-1.08,448500,{"date":1824,"open":707,"high":1732,"low":846,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-24",14.84,-0.31,-2.05,408400,{"date":1830,"open":1831,"high":627,"low":833,"close":825,"change":166,"percent_change":1832,"volume":1833,"transactions":9,"vwap":825},"2025-09-23",15.03,0.8,756400,{"date":1835,"open":1836,"high":690,"low":854,"close":1831,"change":403,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-09-22",15.42,-1.44,458200,{"date":1840,"open":1841,"high":1584,"low":1842,"close":1789,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1789},"2025-09-19",15.92,15.08,-0.61,-3.85,3355200,{"date":1847,"open":1795,"high":1713,"low":1740,"close":1848,"change":1232,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-18",15.86,2.79,412700,{"date":1852,"open":70,"high":1853,"low":1854,"close":705,"change":18,"percent_change":18,"volume":1855,"transactions":9,"vwap":705},"2025-09-17",16.27,15.38,718400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":705,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":705},"2025-09-16",14.79,15.52,14.63,0.75,5.11,618800,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1820,"change":1031,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1820},"2025-09-15",15.12,14.43,-2.46,561900,{"date":1871,"open":1872,"high":1802,"low":1216,"close":1813,"change":139,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1813},"2025-09-12",14.35,4.81,590000,{"date":1876,"open":1207,"high":1877,"low":1878,"close":1879,"change":971,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-11",14.5,13.83,14.36,3.38,518000,{"date":1883,"open":772,"high":1867,"low":751,"close":1884,"change":203,"percent_change":1595,"volume":1885,"transactions":9,"vwap":1884},"2025-09-10",13.89,679100,{"date":1887,"open":1888,"high":1889,"low":1216,"close":1890,"change":18,"percent_change":18,"volume":1891,"transactions":9,"vwap":1890},"2025-09-09",14.05,14.3,14.16,514000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1890,"change":743,"percent_change":1039,"volume":1897,"transactions":9,"vwap":1890},"2025-09-08",13.76,14.26,13.28,680200,{"date":1899,"open":742,"high":1801,"low":1900,"close":771,"change":1008,"percent_change":1901,"volume":1902,"transactions":9,"vwap":771},"2025-09-05",13.81,-1.98,382400,{"date":1904,"open":1905,"high":1905,"low":906,"close":906,"change":1023,"percent_change":1906,"volume":1907,"transactions":9,"vwap":906},"2025-09-04",14.39,-1.81,260100,{"date":1909,"open":1910,"high":1819,"low":1911,"close":1910,"change":250,"percent_change":448,"volume":1912,"transactions":9,"vwap":1910},"2025-09-03",14.38,14.13,246500,{"date":1914,"open":742,"high":1801,"low":1915,"close":1905,"change":231,"percent_change":1365,"volume":1916,"transactions":9,"vwap":1905},"2025-09-02",14.01,319400,{"date":1918,"open":1919,"high":1879,"low":905,"close":841,"change":65,"percent_change":1920,"volume":1921,"transactions":9,"vwap":841},"2025-08-29",14.23,-0.35,191900,{"date":1923,"open":1872,"high":1924,"low":906,"close":1925,"change":579,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-28",14.41,14.22,-0.97,229900,{"date":1929,"open":1930,"high":1924,"low":905,"close":1879,"change":1622,"percent_change":1849,"volume":1931,"transactions":9,"vwap":1879},"2025-08-27",13.98,322800,{"date":1933,"open":866,"high":742,"low":771,"close":1216,"change":1000,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1216},"2025-08-26",-0.43,604600,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1230,"change":1290,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1230},"2025-08-25",14.45,13.95,-3.71,386200,{"date":1943,"open":1930,"high":1231,"low":1944,"close":1231,"change":1832,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1231},"2025-08-22",13.75,5.81,564100,{"date":1948,"open":1215,"high":906,"low":1944,"close":1949,"change":203,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-21",13.77,-1.92,468000,{"date":1953,"open":1954,"high":730,"low":1955,"close":1956,"change":242,"percent_change":579,"volume":1957,"transactions":9,"vwap":1956},"2025-08-20",14.07,13.7,14.04,267500,{"date":1959,"open":1960,"high":1231,"low":749,"close":1961,"change":110,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-19",14.44,14.06,-2.7,305600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1938,"change":1094,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1938},"2025-08-18",14.29,14.88,14,1.47,316400,{"date":1972,"open":1228,"high":899,"low":1888,"close":1973,"change":230,"percent_change":574,"volume":1974,"transactions":9,"vwap":1973},"2025-08-15",14.24,295500,{"date":1976,"open":1966,"high":867,"low":1977,"close":772,"change":1594,"percent_change":1978,"volume":1979,"transactions":9,"vwap":772},"2025-08-14",13.9,-2.27,402900,{"date":1981,"open":730,"high":853,"low":1216,"close":1982,"change":954,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-13",14.53,2.47,471500,{"date":1986,"open":839,"high":1919,"low":1987,"close":740,"change":115,"percent_change":1988,"volume":1989,"transactions":9,"vwap":740},"2025-08-12",13.8,2.24,364000,{"date":1991,"open":772,"high":831,"low":1894,"close":1992,"change":759,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-11",13.87,-2.12,403400,{"date":1996,"open":1230,"high":740,"low":1955,"close":841,"change":215,"percent_change":1997,"volume":1998,"transactions":9,"vwap":841},"2025-08-08",0.78,408900,{"date":2000,"open":2001,"high":906,"low":2002,"close":1961,"change":1448,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1961},"2025-08-07",13.18,13.09,7.82,550200,{"date":2006,"open":2007,"high":2008,"low":938,"close":939,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":939},"2025-08-06",12.82,13.07,0.13,1.01,404600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":536,"percent_change":1720,"volume":2018,"transactions":9,"vwap":2017},"2025-08-05",12.96,13.03,12.76,12.91,309100,{"date":2020,"open":2021,"high":2008,"low":2022,"close":946,"change":637,"percent_change":2023,"volume":2024,"transactions":9,"vwap":946},"2025-08-04",12.86,12.67,1.48,301100,{"date":2026,"open":2027,"high":2027,"low":2028,"close":943,"change":403,"percent_change":2029,"volume":2030,"transactions":9,"vwap":943},"2025-08-01",12.93,12.51,-1.69,548900,{"date":2032,"open":923,"high":758,"low":1209,"close":2033,"change":402,"percent_change":1826,"volume":2034,"transactions":9,"vwap":2033},"2025-07-31",13.02,630700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-07-30",13.63,13.65,12.97,13.06,-0.41,-3.04,425200,{"date":2045,"open":764,"high":771,"low":2046,"close":2047,"change":567,"percent_change":58,"volume":1885,"transactions":9,"vwap":2047},"2025-07-29",13.23,13.47,{"date":2049,"open":1703,"high":757,"low":2050,"close":2051,"change":1796,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-28",13.1,13.64,3.1,468900,{"date":2055,"open":2056,"high":1896,"low":2039,"close":2046,"change":215,"percent_change":1317,"volume":2057,"transactions":9,"vwap":2046},"2025-07-25",13.15,398700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1431,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-24",13.26,13.55,13.11,13.12,-1.13,847600,{"date":2067,"open":2068,"high":2069,"low":932,"close":765,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":765},"2025-07-23",13.16,13.46,0.23,1.76,944900,{"date":2074,"open":1896,"high":2061,"low":2033,"close":939,"change":521,"percent_change":1762,"volume":2075,"transactions":9,"vwap":939},"2025-07-22",801100,{"date":2077,"open":2078,"high":2047,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-21",12.5,13.14,0.68,5.46,1526900,{"date":2084,"open":2085,"high":1199,"low":1188,"close":970,"change":1594,"percent_change":2086,"volume":2087,"transactions":9,"vwap":970},"2025-07-18",12.92,-2.58,1154400,{"date":2089,"open":2017,"high":2040,"low":938,"close":2090,"change":882,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-17",12.79,-0.93,1435300,{"date":2094,"open":2063,"high":1955,"low":2095,"close":2017,"change":1000,"percent_change":1507,"volume":2096,"transactions":9,"vwap":2017},"2025-07-16",12.85,1675600,{"date":2098,"open":1738,"high":705,"low":2085,"close":2039,"change":1176,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2039},"2025-07-15",-25.76,6147000,{"date":2102,"open":2103,"high":2103,"low":1592,"close":1599,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1599},"2025-07-14",17.59,0.51,3.01,1674100,{"date":2108,"open":1640,"high":2109,"low":1654,"close":1636,"change":1843,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1636},"2025-07-11",17.75,-3.47,414700,{"date":2113,"open":2114,"high":2115,"low":1606,"close":1621,"change":230,"percent_change":2070,"volume":2116,"transactions":9,"vwap":1621},"2025-07-10",17.54,18.09,429600,{"date":2118,"open":2114,"high":1625,"low":1549,"close":1265,"change":214,"percent_change":215,"volume":2119,"transactions":9,"vwap":1265},"2025-07-09",293700,{"date":2121,"open":1266,"high":1625,"low":598,"close":2122,"change":2080,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-08",17.51,4.04,506800,{"date":2126,"open":2127,"high":2127,"low":795,"close":2128,"change":1218,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-07",17.6,16.83,-5.18,472700,{"date":2132,"open":486,"high":193,"low":2122,"close":2109,"change":1843,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2109},"2025-07-03",-3.32,243400,{"date":2136,"open":2137,"high":2138,"low":673,"close":365,"change":230,"percent_change":231,"volume":2139,"transactions":9,"vwap":365},"2025-07-02",18.059999,18.59,428100,{"date":2141,"open":1634,"high":1670,"low":2142,"close":389,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":389},"2025-07-01",17.25,0.87,4.99,491500,{"date":2147,"open":1544,"high":1529,"low":1659,"close":1542,"change":134,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1542},"2025-06-30",3.5,597400,{"date":2151,"open":2152,"high":2153,"low":2128,"close":598,"change":1023,"percent_change":2154,"volume":2155,"transactions":9,"vwap":598},"2025-06-27",17.21,17.7,-1.52,1188200,{"date":2157,"open":672,"high":1552,"low":1767,"close":1620,"change":637,"percent_change":87,"volume":2158,"transactions":9,"vwap":1620},"2025-06-26",632900,{"date":2160,"open":2142,"high":2161,"low":2162,"close":1592,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1592},"2025-06-25",17.26,16.72,-0.21,-1.23,505900,{"date":2167,"open":2168,"high":2169,"low":2128,"close":1536,"change":527,"percent_change":1796,"volume":2170,"transactions":9,"vwap":1536},"2025-06-24",17.2,17.37,628500,{"date":2172,"open":2142,"high":2173,"low":2174,"close":1558,"change":1023,"percent_change":2175,"volume":547,"transactions":9,"vwap":1558},"2025-06-23",17.52,16.84,-1.5,{"date":2177,"open":2178,"high":1402,"low":1258,"close":1614,"change":1455,"percent_change":1513,"volume":2179,"transactions":9,"vwap":1614},"2025-06-20",18.08,539200,{"date":2181,"open":446,"high":1370,"low":2182,"close":2178,"change":1615,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2178},"2025-06-18",17.97,-1.31,492200,{"date":2186,"open":2187,"high":1670,"low":486,"close":389,"change":1608,"percent_change":2133,"volume":1398,"transactions":9,"vwap":389},"2025-06-17",18.72,{"date":2189,"open":1386,"high":1488,"low":1349,"close":1670,"change":882,"percent_change":1608,"volume":2190,"transactions":9,"vwap":1670},"2025-06-16",482700,{"date":2192,"open":2193,"high":2194,"low":1460,"close":1356,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1356},"2025-06-13",19.76,20.1,-0.98,-4.89,946100,{"date":2199,"open":2200,"high":2201,"low":1428,"close":1296,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1296},"2025-06-12",23.66,23.8,-6.39,-24.17,2322500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":883,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-11",27.35,27.67,26.4,26.44,-2.87,263800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2163,"percent_change":580,"volume":2219,"transactions":9,"vwap":2218},"2025-06-10",27.65,28.44,27.18,27.22,330600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":882,"percent_change":537,"volume":2226,"transactions":9,"vwap":2225},"2025-06-09",28.09,28.65,27.39,27.43,217300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1615,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-06",28.46,28.6,27.27,27.55,-0.86,228600,{"date":2236,"open":2237,"high":2238,"low":2224,"close":2239,"change":826,"percent_change":2143,"volume":2240,"transactions":9,"vwap":2239},"2025-06-05",27.64,28.64,27.79,264800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2232,"change":1416,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2232},"2025-06-04",28.040001,28.49,27.34,-1.75,230200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2243,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2243},"2025-06-03",26.54,28.48,25.77,1.67,6.33,433400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-06-02",31.41,31.67,26.31,26.37,-5.48,-17.21,871200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1074,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-30",32.040001,32.32,31.59,31.85,-0.99,137900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1390,"percent_change":805,"volume":2279,"transactions":9,"vwap":2278},"2025-05-29",32.0099983,32.52,31.93,32.17,120800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":156,"percent_change":64,"volume":2286,"transactions":9,"vwap":2285},"2025-05-28",32.18,32.65,31.79,31.81,200400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1138,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-27",33.55,34.0099983,32.19,32.23,-2.48,377800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":818,"percent_change":717,"volume":2301,"transactions":9,"vwap":2300},"2025-05-23",32,33.19,31.5,33.049999,353100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-05-22",31.49,32.97,31.34,32.49,0.79,2.49,282400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":110,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-21",31.46,32.26,30.4,31.7,-1.22,410200,{"date":2320,"open":2299,"high":2321,"low":2322,"close":2323,"change":1861,"percent_change":686,"volume":2324,"transactions":9,"vwap":2323},"2025-05-20",32.36,30.11,32.09,348600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2306,"change":144,"percent_change":660,"volume":2330,"transactions":9,"vwap":2306},"2025-05-19",30.94,31.52,30.36,146700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1997,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-16",30.77,31.58,30.49,31.53,2.54,211300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":410,"percent_change":50,"volume":2345,"transactions":9,"vwap":2344},"2025-05-15",30.7,30.82,29.31,30.75,225800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":449,"percent_change":2317,"volume":875,"transactions":9,"vwap":2351},"2025-05-14",30.92,31.1,29.68,30.72,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2349,"change":574,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2349},"2025-05-13",31.17,31.24,30.26,0.91,229200,{"date":2360,"open":2361,"high":2328,"low":2362,"close":2342,"change":1832,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2342},"2025-05-12",31.44,30.22,2.66,175600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1168,"percent_change":1762,"volume":2371,"transactions":9,"vwap":2370},"2025-05-09",30.18,30.8,29.82,30.02,150700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-08",29.030001,30.78,29,30.25,1.26,4.35,250400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":242,"percent_change":448,"volume":1680,"transactions":9,"vwap":2386},"2025-05-07",29.19,29.41,27.85,28.99,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-06",33.35,28.89,29.01,-4.6,-13.69,700200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1626,"percent_change":2143,"volume":2401,"transactions":9,"vwap":2400},"2025-05-05",33.32,33.87,32.85,33.61,164700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2397,"change":1615,"percent_change":1202,"volume":2407,"transactions":9,"vwap":2397},"2025-05-02",33.73,34.07,33.09,273400,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-05-01",34.34,32.59,33.56,-0.79,-2.3,278000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1260,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-04-30",34.88,35.02,34,34.35,-2.03,281600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1431,"percent_change":1934,"volume":2430,"transactions":9,"vwap":2429},"2025-04-29",35.41,35.51,34.45,35.060001,298000,{"date":2432,"open":2433,"high":2434,"low":2421,"close":2435,"change":1058,"percent_change":1138,"volume":505,"transactions":9,"vwap":2435},"2025-04-28",35.5,36,35.21,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2433,"change":449,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2433},"2025-04-25",35.83,36.2,34.77,-1.06,217900,{"date":2444,"open":2445,"high":177,"low":2446,"close":2447,"change":676,"percent_change":2071,"volume":2448,"transactions":9,"vwap":2447},"2025-04-24",35.59,34.68,35.88,253300,{"date":181,"open":2450,"high":2451,"low":2452,"close":2453,"change":1239,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},35.94,36.14,34.83,35.26,-1.89,409800]