[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVIX":3,"homepage-market-summary":27,"stock-historical-SVIX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SVIX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"-1x Short VIX Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Palm Beach Gardens, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.79,29.28,29.88,29.22,29.98,-0.19,-0.63,1723690.033915,30.065,14.13,3887316.913306004,98.3,1135,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},11.63,3812985,1391739445.239807,135.68,"2025-04-25",[180,183,192,203,213,223,234,244,255,264,273,284,294,304,314,322,333,343,353,363,374,383,392,400,409,419,429,439,447,455,465,473,482,492,503,512,523,532,543,553,563,573,583,593,602,613,624,635,645,655,665,676,685,696,706,716,726,736,747,757,768,778,788,795,803,811,818,825,832,840,847,855,862,870,878,887,893,901,910,917,924,933,942,951,959,967,976,984,991,998,1005,1014,1022,1029,1037,1046,1053,1060,1068,1075,1082,1091,1098,1106,1114,1121,1127,1134,1141,1148,1154,1159,1167,1173,1180,1187,1194,1200,1208,1215,1223,1229,1236,1241,1248,1256,1264,1272,1281,1289,1296,1304,1313,1320,1328,1336,1343,1351,1359,1366,1374,1382,1390,1398,1405,1412,1420,1428,1437,1445,1451,1459,1466,1473,1479,1485,1492,1500,1507,1513,1520,1526,1531,1538,1545,1553,1561,1568,1575,1582,1590,1596,1604,1608,1613,1618,1627,1631,1636,1643,1650,1659,1666,1671,1677,1685,1691,1698,1704,1709,1713,1718,1726,1731,1736,1742,1747,1750,1755,1761,1767,1774,1779,1787,1795,1802,1808,1814,1819,1825,1833,1839,1846,1852,1859,1868,1876,1882,1889,1896,1903,1909,1918,1924,1931,1939,1946,1951,1959,1964,1972,1979,1986,1993,2001,2005,2010,2018,2024,2031,2037,2044,2048,2054,2061,2069,2076,2083,2089,2097,2103,2109,2115,2118,2124,2128,2131,2134,2138,2146,2153,2158,2163,2168,2171,2177,2183,2189,2194,2197,2201,2206,2214,2218,2223,2230,2235,2241,2248,2252,2256,2260,2265,2271,2278,2283,2288,2295,2300,2305,2311,2316,2322,2327,2332,2339,2345,2353,2360,2366,2373,2381,2387,2393,2398,2404,2408,2415,2421,2428,2436,2440,2447,2454,2462,2468,2475,2482,2488,2493,2499,2504,2509,2515,2522,2529,2537,2545,2552,2559,2567,2575,2582,2587,2593,2598,2606,2614,2620,2627,2633,2640,2646,2654,2662,2670,2676,2684,2690,2696,2702,2708,2714,2720,2727,2733,2740,2748,2755,2763,2769,2775,2782,2788,2794],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},18877,29.5852,{"date":184,"open":185,"high":22,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",29.7,29.4,0.78,2.67,1448907.839747,14709,29.8023,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",29.07,29.47,28.98,29.2,0.22,0.76,1410078.343945,13002,29.2792,{"date":204,"open":205,"high":206,"low":207,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",28.88,29.065,28.565,0.65,2.29,1592873.386821,16366,28.8183,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",28.58,27.89,28.33,-0.4,-1.39,2518684.947047,23844,28.2137,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",29.09,29.31,28.66,28.73,-0.26,-0.9,1304281.786294,12332,28.9077,{"date":235,"open":194,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",29.21,28.7,28.99,0.14,0.49,1228595.222957,11961,28.9527,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",28.86,29.285,28.4,28.85,-0.37,-1.27,2011485.250275,17555,28.8487,{"date":256,"open":257,"high":17,"low":258,"close":17,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",28.83,28.47,0.52,1.81,1371837.487861,12366,28.9128,{"date":265,"open":266,"high":267,"low":268,"close":237,"change":35,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",28.64,29.04,28.24,-0.76,1814222.413543,16319,28.6975,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",29.35,29.48,28.67,28.92,-0.49,-1.67,1876052.68964,18317,29.0119,{"date":285,"open":205,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",29.5,28.79,29.41,0.84,2.94,1605204.348726,16040,29.2489,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",28.95,28.45,28.57,0.17,0.6,2073390.891004,18421,28.6495,{"date":305,"open":306,"high":307,"low":308,"close":248,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",28.48,28.54,28.105,-0.17,-0.6,1283731.412994,12089,28.3208,{"date":315,"open":298,"high":227,"low":316,"close":298,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",28.345,1.05,3.82,1833602.543488,15536,28.4976,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",28,28.12,26.86,27.52,-0.27,-0.97,2360332.739188,22344,27.5714,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":35,"volume":340,"transactions":341,"vwap":342},"2026-09-15",27.94,28.0387,27.4,27.79,-0.06,1911082.699193,17161,27.7224,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":328,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",27.2,28.01,27.12,27.85,-0.96,1854764.907106,18436,27.6489,{"date":354,"open":355,"high":356,"low":357,"close":325,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",27.83,28.2299,27.78,1.27,4.73,1815798.901176,19092,28.0363,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",27.19,27.49,26.825,26.85,-0.94,-3.38,2511471.120619,25326,27.1195,{"date":375,"open":346,"high":376,"low":377,"close":338,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",28.2,27.71,-0.45,-1.59,1479240.997135,13468,27.921,{"date":384,"open":385,"high":385,"low":386,"close":268,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",28.8,28.145,-0.47,-1.64,1728992.209216,14915,28.4062,{"date":393,"open":194,"high":17,"low":394,"close":395,"change":118,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",28.695,28.71,-0.42,1346536.738505,13037,29.015,{"date":401,"open":402,"high":205,"low":403,"close":257,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",28.37,28.29,0.56,1.98,1391210.043712,12766,28.5397,{"date":410,"open":411,"high":316,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",27.74,27.635,28.27,0.82,2.99,1813727.851926,14453,28.0798,{"date":420,"open":421,"high":386,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",27.82,27.24,27.45,-0.93,-3.28,1991438.640365,17050,27.6745,{"date":430,"open":338,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",28.41,27.62,28.38,0.53,1.9,1402920.924709,12466,28.0639,{"date":440,"open":441,"high":441,"low":442,"close":348,"change":147,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",28.03,27.675,-1.24,2159182.414652,20266,27.8724,{"date":448,"open":449,"high":403,"low":450,"close":376,"change":208,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",27.69,27.575,2.36,2536391.999503,20301,28.0557,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":198,"volume":462,"transactions":463,"vwap":464},"2026-08-26",27.42,27.612,27.2601,27.55,0.06,989793.497529,9840,27.4741,{"date":466,"open":347,"high":366,"low":467,"close":366,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",26.88,0.5,1.85,1184753.36583,12010,27.2854,{"date":474,"open":365,"high":475,"low":476,"close":477,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",27.23,26.93,26.99,0,1569357.549746,13900,27.0652,{"date":483,"open":484,"high":485,"low":486,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",26.95,27.125,26.89,0.29,1.09,1383585.499612,12077,27.0187,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",26.56,26.82,26.415,26.7,-0.23,-0.85,1889761.717795,18662,26.5944,{"date":504,"open":505,"high":506,"low":507,"close":476,"change":187,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",26.44,26.975,26.39,2.98,1921415.679561,18075,26.6753,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",26.065,26.27,25.98,26.15,-0.14,-0.53,1454658.144438,14273,26.1411,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":43,"percent_change":78,"volume":529,"transactions":530,"vwap":531},"2026-08-17",26.45,26.59,26.04,26.29,1430571.529381,13405,26.3414,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",26.32,26.535,26.1401,26.5,0.34,1.3,1299239.85368,20779,26.3783,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":43,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",26.37,26.48,26.03,26.16,-0.8,1737291.111795,16008,26.2089,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",25.83,26.395,25.795,0.75,2.93,2040315.756324,25259,26.1126,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",25.32,25.62,25.27,0.36,1.43,1161749.077496,11357,25.4648,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",25.38,25.64,25.26,0.01,0.04,1325951.107624,13930,25.44,{"date":584,"open":577,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",25.435,25.15,25.25,-0.13,-0.51,1510589.917269,17269,25.2865,{"date":594,"open":595,"high":596,"low":597,"close":575,"change":538,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",24.81,25.4,24.77,1.36,1595450.157986,18991,25.2584,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",24.16,25.18,24,25.04,0.74,3.05,1958523.582978,26941,24.7959,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",24.78,24.79,24.225,24.3,-0.07,-0.29,1608353.996496,19332,24.5056,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",24.38,24.625,24.325,24.37,0.16,0.66,1544263.906731,19120,24.4656,{"date":636,"open":637,"high":618,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",23.75,22.87,24.21,0.71,3.02,2262915.71685,25846,23.6582,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":598,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",22.98,23.5264,22.71,23.5,6.14,2714884.59993,22210,23.1448,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":219,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",23.24,23.86,22.07,22.14,-5.91,5380472.839276,47216,22.8843,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",23.4,23.83,23.05,23.53,0.19,0.81,2092752.532997,18837,23.5743,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":578,"percent_change":579,"volume":682,"transactions":683,"vwap":684},"2026-07-27",23.85,23.89,22.96,23.34,3208864.009664,25178,23.3462,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",23.1,23.815,23.01,23.33,0.28,1.21,2796919.421018,21674,23.3218,{"date":697,"open":698,"high":699,"low":700,"close":669,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",22.95,23.23,22.4,-1.18,-4.87,4106156.396071,38131,22.8662,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":50,"volume":713,"transactions":714,"vwap":715},"2026-07-22",24.15,24.36,23.93,24.23,-0.16,1455966.363626,12889,24.1631,{"date":717,"open":708,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",24.5,23.82,24.39,0.77,3.26,1719792.069558,16984,24.253,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":568,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",24.06,24.31,23.475,23.62,1.55,3375402.697588,29549,23.8306,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",22.99,23.7205,22.84,23.26,-1.23,-5.02,3455107.796861,29548,23.3294,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":310,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",24.88,25.01,24.18,24.49,-2.39,1720434.878275,15760,24.63,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",24.66,25.17,24.425,25.09,0.685,2.81,2109610.270242,19251,24.8203,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":569,"volume":775,"transactions":776,"vwap":777},"2026-07-14",24.4,24.68,24.27,24.405,0.345,2205954.376776,20902,24.4528,{"date":779,"open":780,"high":781,"low":782,"close":728,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",24.51,24.85,23.895,-0.81,-3.26,2638555.033542,27923,24.2779,{"date":789,"open":720,"high":790,"low":678,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",24.92,24.87,0.54,2.22,2140500,{"date":796,"open":797,"high":709,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",24.049999,23.78,24.33,0.46,1.93,1168600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":396,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",23.76,24.19,23.014999,23.87,-1.73,2922900,{"date":812,"open":813,"high":759,"low":814,"close":815,"change":19,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",24.46,23.94,24.29,-0.78,2310700,{"date":819,"open":772,"high":820,"low":711,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",24.565,24.48,0.72,3.03,1487100,{"date":826,"open":827,"high":751,"low":828,"close":805,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":805},"2026-07-02",23.8,23.3,0.15,0.64,2562300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":309,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-01",23.55,23.905,23.36,23.61,-0.71,1766100,{"date":841,"open":842,"high":843,"low":699,"close":798,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":798},"2026-06-30",23.35,23.96,0.48,2.06,1509000,{"date":848,"open":849,"high":850,"low":851,"close":828,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":828},"2026-06-29",23.030001,23.385,22.45,0.8,3.56,3032100,{"date":856,"open":857,"high":649,"low":858,"close":859,"change":518,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-26",21.91,21.66,22.5,-0.62,2938900,{"date":863,"open":647,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",23.040001,22.23,22.64,0.45,2.03,3524000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":518,"volume":877,"transactions":9,"vwap":875},"2026-06-24",22.3,22.76,21.87,22.19,-0.03,2719900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",22.28,22.6,21.9,22.22,-1.12,-4.8,3813200,{"date":888,"open":889,"high":890,"low":891,"close":681,"change":239,"percent_change":300,"volume":892,"transactions":9,"vwap":681},"2026-06-22",23.69,24.059999,23.27,2213700,{"date":894,"open":891,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",23.38,22.91,23.2,0.69,3.07,2430100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",23.66,23.755,22.225,22.51,-1.07,-4.54,3483000,{"date":911,"open":834,"high":912,"low":836,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",23.73,23.58,0.05,0.21,1709000,{"date":918,"open":919,"high":920,"low":689,"close":670,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":670},"2026-06-15",23.049999,23.595,1.47,6.66,3197600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",21.4,22.08,21.13,22.059999,0.96,4.55,3234900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",20.28,21.27,19.791,21.1,0.97,4.82,3700900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",20.93,21.09,19.95,20.13,-1.25,-5.85,4969600,{"date":952,"open":953,"high":883,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",22.01,20.0049992,21.38,-0.33,-1.52,4959900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":487,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",21.94,22.09,21.531,21.71,1.35,3258300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",22.735,22.83,20.94,21.42,-1.55,-6.75,4361700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":822,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-04",22.17,23.11,22.145,22.97,3.24,2034500,{"date":985,"open":660,"high":986,"low":987,"close":988,"change":142,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",22.35,21.98,22.25,-0.09,1711100,{"date":992,"open":660,"high":993,"low":987,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",22.325,22.27,0.37,1.69,1788600,{"date":999,"open":988,"high":1000,"low":1001,"close":882,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":882},"2026-06-01",22.53,21.89,-0.52,-2.32,2827700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",22.33,22.73,22.21,22.42,0.31,1.4,2119800,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",21.54,22.16,22.11,0.35,1.61,2443000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":300,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",21.37,21.76,21.15,2.84,2028000,{"date":1030,"open":1031,"high":1032,"low":938,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",21.115,21.398,21.16,0.57,2.77,2982900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",20.64,20.85,20.46,20.59,-0.15,-0.72,2590800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":792,"percent_change":188,"volume":1052,"transactions":9,"vwap":1051},"2026-05-21",19.99,20.865,19.93,20.74,4766000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":70,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",19.89,20.2,19.77,2.38,3615100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":35,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",19.82,20.02,19.645,19.73,-1.1,2986900,{"date":1069,"open":1070,"high":1048,"low":1071,"close":946,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":946},"2026-05-18",19.9,19.56,0.4,2.05,5268500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":588,"percent_change":50,"volume":1081,"transactions":9,"vwap":1080},"2026-05-15",19.12,19.708,19.08,19.55,4293500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",19.37,19.84,19.17,19.68,0.42,2.18,3772100,{"date":1092,"open":1080,"high":1093,"low":1094,"close":1095,"change":956,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-13",19.67,19.18,19.26,-1.68,2323300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":568,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",19.030001,19.735,18.91,19.59,1.87,4284400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":229,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",19.5,19.615,19.15,19.23,-1.33,2049100,{"date":1115,"open":1093,"high":1116,"low":1117,"close":1118,"change":619,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",19.805,19.42,19.49,-0.36,1881800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1071,"change":239,"percent_change":822,"volume":1126,"transactions":9,"vwap":1071},"2026-05-07",19.58,19.665,19.3,3039900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1117,"change":538,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1117},"2026-05-06",19.6,19.63,19.33,1.78,2212700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1079,"change":914,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1079},"2026-05-05",19.36,19.48,19,0.26,2322400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1100,"change":43,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1100},"2026-05-04",19.31,19.74,18.685,-1.09,2684900,{"date":1149,"open":1150,"high":1087,"low":1151,"close":1151,"change":309,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-01",19.66,19.24,-0.88,1991100,{"date":1155,"open":1079,"high":1118,"low":1156,"close":1157,"change":1034,"percent_change":823,"volume":1158,"transactions":9,"vwap":1157},"2026-04-30",18.83,19.41,2617500,{"date":1160,"open":1161,"high":1084,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",19.27,18.68,18.84,-0.44,-2.28,2536000,{"date":1168,"open":1162,"high":1169,"low":1170,"close":1171,"change":691,"percent_change":921,"volume":1172,"transactions":9,"vwap":1171},"2026-04-28",19.32,18.58,19.28,2485500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1138,"change":1034,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1138},"2026-04-27",18.525,19.040001,18.5,3.09,2366400,{"date":1181,"open":1162,"high":1182,"low":1183,"close":1184,"change":518,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",18.845,18.375,18.43,-0.75,3938900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":578,"percent_change":914,"volume":1193,"transactions":9,"vwap":1192},"2026-04-23",18.49,18.64,17.705,18.57,3928200,{"date":1195,"open":1196,"high":1156,"low":1197,"close":1198,"change":671,"percent_change":108,"volume":1199,"transactions":9,"vwap":1198},"2026-04-22",18.82,18.38,18.56,1905500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":147,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-21",18.71,18.765,18.049999,18.37,-1.87,4276800,{"date":1209,"open":1210,"high":1211,"low":1197,"close":1212,"change":159,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",18.75,18.815,18.72,-1.32,2511300,{"date":1216,"open":1094,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",19.34,18.95,18.97,0.23,1.23,3742000,{"date":1224,"open":1212,"high":1225,"low":1226,"close":1227,"change":578,"percent_change":914,"volume":1228,"transactions":9,"vwap":1227},"2026-04-16",18.9,18.3,18.74,3389400,{"date":1230,"open":1218,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":123,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",18.99,18.55,18.73,-0.11,3193800,{"date":1237,"open":1138,"high":1079,"low":1238,"close":1163,"change":691,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1163},"2026-04-14",18.7,1.51,3085000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1198,"change":898,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1198},"2026-04-13",17.68,18.6,17.59,3.86,4287400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":43,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",18.2,18.285,17.7,17.87,-1.16,2981000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":631,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",17.33,18.118,17.255,18.08,3.79,5043500,{"date":1265,"open":1266,"high":1243,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",17.46,16.88,17.42,1.54,9.7,9204500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",16.07,16.14,15.29,15.88,-0.59,-3.58,7872300,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-06",16.030001,16.55,16.47,0.41,2.55,3435600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":578,"percent_change":461,"volume":1295,"transactions":9,"vwap":1294},"2026-04-02",15.1,16.18,14.93,16.059999,6569000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":538,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",15.96,16.27,15.615,16.049999,2.16,6769500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",15.03,15.77,14.77,15.71,1.32,9.17,12411200,{"date":1314,"open":1315,"high":1316,"low":23,"close":1317,"change":1318,"percent_change":289,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",14.825,14.855,14.39,0.12,8403400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1254,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",15.185,15.255,14.18,14.27,-7.52,16581100,{"date":1329,"open":1299,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",16.475,15.42,15.43,-1.19,-7.16,11191800,{"date":1337,"open":1338,"high":1339,"low":1292,"close":1340,"change":568,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",16.66,16.84,16.62,2.21,5256800,{"date":1344,"open":1292,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-24",16.89,16.0049992,16.26,-0.39,-2.34,7155100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":721,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",16.9,17.28,16.24,16.65,4.85,14386800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1277,"change":1254,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1277},"2026-03-20",16.93,16.98,15.62,-6.81,15147200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":867,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",15.92,17.385,15.72,17.040001,2.71,10980300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":133,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",17.58,17.64,16.533,16.59,-8.34,9168800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1384,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1384},"2026-03-17",18.1,18.42,17.92,0.2,1.12,4960900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1393},"2026-03-16",17.25,17.9,17.22,1.28,7.7,8630100,{"date":1399,"open":1400,"high":1401,"low":1379,"close":1340,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1340},"2026-03-13",17.36,17.63,-0.31,-1.83,8383800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1361,"change":1333,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1361},"2026-03-12",17.3,17.55,16.85,-6.57,9902700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":187,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",17.66,18.131,17.335,18.12,4.5,6277700,{"date":1421,"open":1422,"high":1423,"low":1354,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",18.125,19.02,17.34,-0.87,-4.78,11336300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-09",16.48,18.455,15.835,18.21,1.59,9.57,14851700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1340,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1340},"2026-03-06",17.83,18.29,16.575,-2.62,-13.62,15759500,{"date":1446,"open":1050,"high":1447,"low":1448,"close":1151,"change":443,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1151},"2026-03-05",20.22,18.26,-6.05,12742300,{"date":1452,"open":1453,"high":1454,"low":1085,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",19.985,20.81,20.48,0.73,3.7,4878600,{"date":1460,"open":1095,"high":1461,"low":1462,"close":1463,"change":329,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-03",20.375,17.676,19.75,-4.68,13435300,{"date":1467,"open":1468,"high":1469,"low":1144,"close":1470,"change":250,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",19.815,21.12,20.72,-1.75,5605500,{"date":1474,"open":1040,"high":1475,"low":1476,"close":945,"change":816,"percent_change":1477,"volume":1478,"transactions":9,"vwap":945},"2026-02-27",21.425,20.55,-3.57,5662500,{"date":1480,"open":1481,"high":1481,"low":1482,"close":874,"change":113,"percent_change":1483,"volume":1484,"transactions":9,"vwap":874},"2026-02-26",22.32,21.059999,-1.44,5290800,{"date":1486,"open":1487,"high":905,"low":1488,"close":875,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":875},"2026-02-25",21.74,21.67,0.85,3.98,2820600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":300,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-24",20.8,21.47,20.545,21.34,2.89,4832700,{"date":1501,"open":1502,"high":1025,"low":1503,"close":1051,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1051},"2026-02-23",21.49,20.595,-0.84,-3.89,6770700,{"date":1508,"open":1040,"high":1509,"low":1039,"close":1510,"change":70,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-20",21.77,21.58,2.23,7158700,{"date":1514,"open":1469,"high":1515,"low":1516,"close":1517,"change":1002,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-19",21.265,20.675,21.11,-2.4,4381100,{"date":1521,"open":1522,"high":1018,"low":1523,"close":1524,"change":478,"percent_change":478,"volume":1525,"transactions":9,"vwap":1524},"2026-02-18",21.55,21.33,21.63,3555900,{"date":1527,"open":1528,"high":1025,"low":1529,"close":1524,"change":830,"percent_change":609,"volume":1530,"transactions":9,"vwap":1524},"2026-02-17",20.83,20.29,5903000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":956,"percent_change":973,"volume":1537,"transactions":9,"vwap":1536},"2026-02-13",21.31,22,20.6,20.99,9264600,{"date":1539,"open":1540,"high":849,"low":1541,"close":1542,"change":1543,"percent_change":661,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",22.895,21.215,21.32,-1.34,8446300,{"date":1546,"open":1547,"high":1548,"low":660,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-11",23.16,23.165,22.66,0.03,0.13,4437800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":378,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",23.059999,23.155,22.58,22.63,-1.95,1789300,{"date":1562,"open":1563,"high":1547,"low":1564,"close":1565,"change":199,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",22.41,22.271,23.08,3.41,3249900,{"date":1569,"open":1570,"high":859,"low":1571,"close":1481,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1481},"2026-02-06",21.7,21.64,1.24,5.88,6276900,{"date":1576,"open":1577,"high":1578,"low":1494,"close":1579,"change":219,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-05",21.6,22.15,21.08,-6.19,9562100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":250,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",22.93,23.084999,21.525,22.47,-1.62,8382600,{"date":1591,"open":1592,"high":1593,"low":1025,"close":740,"change":329,"percent_change":1594,"volume":1595,"transactions":9,"vwap":740},"2026-02-03",23.68,23.743,-4.07,7366900,{"date":1597,"open":1598,"high":835,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-02",22.92,22.89,23.81,1.11,4.89,3056100,{"date":1605,"open":649,"high":828,"low":700,"close":1606,"change":35,"percent_change":349,"volume":1607,"transactions":9,"vwap":1606},"2026-01-30",22.7,4396600,{"date":1609,"open":1599,"high":1610,"low":1571,"close":1598,"change":159,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1598},"2026-01-29",23.025,-1.08,5870300,{"date":1614,"open":741,"high":1615,"low":638,"close":1616,"change":142,"percent_change":989,"volume":1617,"transactions":9,"vwap":1616},"2026-01-28",23.51,23.17,2506700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",23.59,23.79,23.18,23.19,-0.38,-1.61,1513600,{"date":1628,"open":1629,"high":679,"low":1615,"close":1629,"change":914,"percent_change":915,"volume":1630,"transactions":9,"vwap":1629},"2026-01-26",23.57,1813600,{"date":1632,"open":912,"high":1633,"low":1615,"close":1634,"change":378,"percent_change":77,"volume":1635,"transactions":9,"vwap":1634},"2026-01-23",24.17,23.52,2185800,{"date":1637,"open":805,"high":606,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-22",23.43,23.97,0.63,2.7,3140200,{"date":1644,"open":1645,"high":903,"low":1646,"close":681,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":681},"2026-01-21",22.38,22.12,1.73,8.01,6555100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-20",22.218,23.09,21.14,21.61,-2.61,-10.78,8885800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":989,"percent_change":250,"volume":1665,"transactions":9,"vwap":1664},"2026-01-16",24.43,24.575,24.030001,24.22,2249800,{"date":1667,"open":709,"high":1668,"low":806,"close":729,"change":1640,"percent_change":1669,"volume":1670,"transactions":9,"vwap":729},"2026-01-15",24.6,2.66,1996700,{"date":1672,"open":889,"high":1673,"low":807,"close":1592,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1592},"2026-01-14",23.875,-0.57,-2.35,4011000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":20,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-13",24.97,25,24.02,24.25,-2.53,2221200,{"date":1686,"open":813,"high":1687,"low":1688,"close":749,"change":142,"percent_change":1689,"volume":1690,"transactions":9,"vwap":749},"2026-01-12",24.925,24.41,-0.08,1312400,{"date":1692,"open":1693,"high":1694,"low":729,"close":1695,"change":1696,"percent_change":732,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",24.57,25.045,24.9,0.38,2320300,{"date":1699,"open":711,"high":771,"low":1700,"close":1701,"change":1220,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-08",24.14,24.52,0.95,1944900,{"date":1705,"open":1706,"high":1706,"low":1700,"close":815,"change":1348,"percent_change":1707,"volume":1708,"transactions":9,"vwap":815},"2026-01-07",24.62,-1.58,1711700,{"date":1710,"open":1661,"high":597,"low":770,"close":771,"change":1711,"percent_change":1601,"volume":1712,"transactions":9,"vwap":771},"2026-01-06",0.27,1069400,{"date":1714,"open":595,"high":1715,"low":720,"close":1688,"change":229,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1688},"2026-01-05",24.95,-1.05,1590700,{"date":1719,"open":1720,"high":615,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-02",24.65,24.26,24.67,0.44,1.82,1990700,{"date":1727,"open":1728,"high":1720,"low":1729,"close":711,"change":35,"percent_change":230,"volume":1730,"transactions":9,"vwap":711},"2025-12-31",24.45,24.135,1728300,{"date":1732,"open":1664,"high":1733,"low":1664,"close":1728,"change":487,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1728},"2025-12-30",24.576,1.2,970100,{"date":1737,"open":731,"high":1738,"low":731,"close":604,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":604},"2025-12-29",24.315,0.33,1.38,1511500,{"date":1743,"open":1744,"high":814,"low":1745,"close":668,"change":478,"percent_change":478,"volume":1746,"transactions":9,"vwap":668},"2025-12-26",23.9,23.575,1240500,{"date":1748,"open":719,"high":1639,"low":637,"close":668,"change":914,"percent_change":915,"volume":1749,"transactions":9,"vwap":668},"2025-12-24",826400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":798,"change":989,"percent_change":1624,"volume":1754,"transactions":9,"vwap":798},"2025-12-23",23.71,23.947,1031800,{"date":1756,"open":1634,"high":1757,"low":1758,"close":808,"change":199,"percent_change":1759,"volume":1760,"transactions":9,"vwap":808},"2025-12-22",23.92,23.46,3.29,2357700,{"date":1762,"open":1763,"high":1622,"low":1763,"close":979,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":979},"2025-12-19",22.49,0.79,3.54,1724000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1481,"change":199,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1481},"2025-12-18",22.13,22.43,21.795,3.53,2151400,{"date":1775,"open":953,"high":880,"low":1776,"close":1777,"change":1119,"percent_change":388,"volume":1778,"transactions":9,"vwap":1777},"2025-12-17",21.52,21.56,2412200,{"date":1780,"open":1781,"high":1018,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-16",21.8,21.434,21.92,-0.01,-0.05,2677900,{"date":1788,"open":1646,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-15",22.205,21.41,21.93,0.02,0.09,2245700,{"date":1796,"open":1797,"high":883,"low":1798,"close":857,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":857},"2025-12-12",22.040001,20.92,-0.04,-0.18,3818700,{"date":1803,"open":955,"high":1804,"low":1536,"close":1805,"change":1739,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-11",21.96,21.95,1.53,1968600,{"date":1809,"open":1470,"high":1810,"low":1503,"close":1811,"change":672,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-10",21.69,21.62,3.89,2958900,{"date":1815,"open":1816,"high":945,"low":1535,"close":1454,"change":989,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1454},"2025-12-09",20.77,-0.43,1652500,{"date":1820,"open":1033,"high":1821,"low":1503,"close":1822,"change":154,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",21.19,20.9,-1.14,1977600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1654,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1654},"2025-12-05",20.97,21.165,20.84,0.24,1.15,1865100,{"date":1834,"open":1454,"high":1835,"low":1836,"close":1822,"change":198,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1822},"2025-12-04",20.925,20.53,1.06,1866900,{"date":1840,"open":1841,"high":1842,"low":1529,"close":1843,"change":1844,"percent_change":434,"volume":1845,"transactions":9,"vwap":1843},"2025-12-03",20.37,20.755,20.68,0.11,1451900,{"date":1847,"open":1848,"high":1849,"low":1529,"close":1850,"change":1011,"percent_change":1806,"volume":1851,"transactions":9,"vwap":1850},"2025-12-02",20.5,20.625,20.57,1627000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1792,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-01",19.8,20.56,20.26,0.1,2482200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-28",19.94,20.255,19.91,20.24,0.43,2.17,1749200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1034,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-26",19.54,19.955,19.47,19.81,2.96,3749500,{"date":1877,"open":1878,"high":1136,"low":1261,"close":1151,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1151},"2025-11-25",18.79,0.39,2.07,4016300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":358,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-24",17.81,18.85,17.78,7.22,4113600,{"date":1890,"open":1891,"high":1892,"low":1299,"close":1376,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1376},"2025-11-21",17.2,17.74,0.92,5.52,9054000,{"date":1897,"open":1898,"high":1095,"low":1899,"close":1338,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1338},"2025-11-20",19.11,16.58,-1.28,-7.13,15851800,{"date":1904,"open":1376,"high":1197,"low":1905,"close":1906,"change":1286,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-19",17.4,17.94,2.34,4891800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-18",17.73,18.195,17.105,17.53,-0.68,-3.73,8452100,{"date":1919,"open":1156,"high":1125,"low":1920,"close":1433,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1433},"2025-11-17",17.91,-0.95,-4.96,5827300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":487,"percent_change":1269,"volume":1930,"transactions":9,"vwap":1929},"2025-11-14",18.32,19.46,18.02,19.16,7606100,{"date":1932,"open":1048,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-13",20.14,18.515,18.87,-1.35,-6.68,6772400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1447,"change":588,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1447},"2025-11-12",20.47,20.49,19.977,-0.64,2008800,{"date":1947,"open":1056,"high":1948,"low":1056,"close":1949,"change":1857,"percent_change":240,"volume":1950,"transactions":9,"vwap":1949},"2025-11-11",20.425,20.35,1734500,{"date":1952,"open":1861,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-10",20.3,19.86,20.25,1.02,5.3,3610300,{"date":1960,"open":1961,"high":1095,"low":1962,"close":1111,"change":1857,"percent_change":259,"volume":1963,"transactions":9,"vwap":1111},"2025-11-07",18.61,18,9101200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":78,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-06",19.79,19.88,18.825,19.13,-3.97,5882000,{"date":1973,"open":1974,"high":1975,"low":1929,"close":1976,"change":898,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-05",19.2,20.16,19.92,3.59,3170200,{"date":1980,"open":1981,"high":1065,"low":1982,"close":1111,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1111},"2025-11-04",19.19,19.0049992,-0.73,-3.66,3826500,{"date":1987,"open":1988,"high":1989,"low":1136,"close":1990,"change":1387,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-03",20,20.08,19.96,1.01,2566400,{"date":1994,"open":935,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-31",20.33,19.39,19.76,-0.1,-0.5,3767700,{"date":2002,"open":2003,"high":1848,"low":1468,"close":1954,"change":35,"percent_change":1066,"volume":2004,"transactions":9,"vwap":1954},"2025-10-30",20.18,2397000,{"date":2006,"open":1042,"high":1494,"low":2007,"close":1989,"change":2008,"percent_change":280,"volume":2009,"transactions":9,"vwap":1989},"2025-10-29",20.025,-0.34,3146600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1674,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-28",20.98,21.030001,20.4,20.42,-2.72,2760800,{"date":2019,"open":2020,"high":1517,"low":2021,"close":1536,"change":2022,"percent_change":415,"volume":2023,"transactions":9,"vwap":1536},"2025-10-27",21.049999,20.785,0.61,2411500,{"date":2025,"open":1535,"high":2026,"low":1856,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-24",20.665,20.38,0.3,1.49,1964000,{"date":2032,"open":1103,"high":2033,"low":2034,"close":1989,"change":568,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1989},"2025-10-23",20.15,19.51,1.83,2154200,{"date":2038,"open":2039,"high":1453,"low":2040,"close":2041,"change":154,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-22",19.875,18.65,19.72,-1.2,6289500,{"date":2045,"open":1150,"high":2033,"low":2046,"close":1990,"change":1318,"percent_change":300,"volume":2047,"transactions":9,"vwap":1990},"2025-10-21",19.35,3137800,{"date":2049,"open":2050,"high":1070,"low":2051,"close":1085,"change":965,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1085},"2025-10-20",18.98,18.955,7.3,6221100,{"date":2055,"open":2056,"high":1189,"low":2057,"close":1189,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1189},"2025-10-17",17.47,16.82,1.325,7.72,10195200,{"date":2062,"open":1100,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-16",19.115,17.045,17.165,-1.755,-9.28,11889100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":712,"percent_change":1504,"volume":2075,"transactions":9,"vwap":2074},"2025-10-15",19.64,19.7,18.435,18.92,4638900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1079,"change":230,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1079},"2025-10-14",18.86,19.78,18.185,-4.5,8115300,{"date":2084,"open":1129,"high":2085,"low":1872,"close":2086,"change":569,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-13",20.09,19.98,7.71,4878500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1232,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1232},"2025-10-10",21.23,21.39,18.353,-2.68,-12.62,13603900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2091,"change":142,"percent_change":989,"volume":2102,"transactions":9,"vwap":2091},"2025-10-09",21.35,21.43,20.895,1603100,{"date":2104,"open":1482,"high":1497,"low":2105,"close":2106,"change":1011,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-08",20.91,21.25,1.48,1249200,{"date":2110,"open":1790,"high":1776,"low":2111,"close":971,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":971},"2025-10-07",20.765,-0.46,-2.15,2495600,{"date":2116,"open":2092,"high":2100,"low":945,"close":926,"change":1318,"percent_change":404,"volume":2117,"transactions":9,"vwap":926},"2025-10-06",1717000,{"date":2119,"open":1523,"high":2120,"low":2121,"close":2122,"change":1551,"percent_change":2022,"volume":2123,"transactions":9,"vwap":2122},"2025-10-03",21.36,20.991,21.28,1271700,{"date":2125,"open":1016,"high":1510,"low":1469,"close":1026,"change":113,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1026},"2025-10-02",-1.49,1526200,{"date":2129,"open":1517,"high":1776,"low":1517,"close":1495,"change":1793,"percent_change":1088,"volume":2130,"transactions":9,"vwap":1495},"2025-10-01",1226300,{"date":2132,"open":2091,"high":2100,"low":1482,"close":955,"change":239,"percent_change":631,"volume":2133,"transactions":9,"vwap":955},"2025-09-30",1350600,{"date":2135,"open":1811,"high":1810,"low":1469,"close":2136,"change":620,"percent_change":1936,"volume":2137,"transactions":9,"vwap":2136},"2025-09-29",21.24,1533000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":414,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-26",20.88,21.555,20.61,21.53,3.96,2722000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":113,"percent_change":957,"volume":2152,"transactions":9,"vwap":2151},"2025-09-25",20.54,21.17,20.362,20.71,2516800,{"date":2154,"open":2105,"high":2013,"low":2155,"close":2013,"change":1011,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2013},"2025-09-24",20.39,1.5,3330300,{"date":2159,"open":1579,"high":2160,"low":2161,"close":1470,"change":113,"percent_change":957,"volume":2162,"transactions":9,"vwap":1470},"2025-09-23",21.138,20.43,2599200,{"date":2164,"open":1821,"high":926,"low":2165,"close":2166,"change":2008,"percent_change":379,"volume":2167,"transactions":9,"vwap":2166},"2025-09-22",21.014999,21.040001,1718500,{"date":2169,"open":1016,"high":1524,"low":1579,"close":955,"change":1799,"percent_change":19,"volume":2170,"transactions":9,"vwap":955},"2025-09-19",2113800,{"date":2172,"open":2173,"high":2174,"low":1523,"close":972,"change":2175,"percent_change":995,"volume":2176,"transactions":9,"vwap":972},"2025-09-18",21.68,21.755,0.08,2265000,{"date":2178,"open":2179,"high":858,"low":2180,"close":1497,"change":640,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1497},"2025-09-17",20.79,20.76,3.44,3554400,{"date":2184,"open":1798,"high":2185,"low":1042,"close":2186,"change":250,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-16",20.965,20.63,-1.76,2016200,{"date":2190,"open":972,"high":1475,"low":2191,"close":2192,"change":19,"percent_change":230,"volume":2193,"transactions":9,"vwap":2192},"2025-09-15",20.935,21,1796900,{"date":2195,"open":1026,"high":2100,"low":1517,"close":1821,"change":579,"percent_change":671,"volume":2196,"transactions":9,"vwap":1821},"2025-09-12",2184900,{"date":2198,"open":2013,"high":2199,"low":2105,"close":1026,"change":800,"percent_change":793,"volume":2200,"transactions":9,"vwap":1026},"2025-09-11",21.18,1667500,{"date":2202,"open":1829,"high":1798,"low":2203,"close":2204,"change":69,"percent_change":538,"volume":2205,"transactions":9,"vwap":2204},"2025-09-10",20.52,20.69,2009900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":239,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-09",20.41,20.628,20.155,20.62,0.68,1864800,{"date":2215,"open":1529,"high":1476,"low":935,"close":1455,"change":1019,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1455},"2025-09-08",1.74,1756900,{"date":2219,"open":1042,"high":2220,"low":2221,"close":947,"change":339,"percent_change":98,"volume":2222,"transactions":9,"vwap":947},"2025-09-05",20.66,19.57,3291500,{"date":2224,"open":2225,"high":1056,"low":2226,"close":2227,"change":404,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-04",19.71,19.69,20.19,2.85,2438400,{"date":2231,"open":2232,"high":2071,"low":1151,"close":1130,"change":240,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1130},"2025-09-03",19.25,2.56,2811700,{"date":2236,"open":1210,"high":1086,"low":2237,"close":2238,"change":1278,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-02",18.345,19.14,-2.99,4730200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1065,"change":387,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1065},"2025-08-29",20.21,20.309,19.575,-2.33,2720300,{"date":2249,"open":2227,"high":1856,"low":2250,"close":1056,"change":1711,"percent_change":965,"volume":2251,"transactions":9,"vwap":1056},"2025-08-28",19.905,1689300,{"date":2253,"open":1070,"high":2254,"low":2255,"close":1050,"change":989,"percent_change":378,"volume":2123,"transactions":9,"vwap":1050},"2025-08-27",20.035,19.675,{"date":2257,"open":1062,"high":1063,"low":2072,"close":1063,"change":299,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1063},"2025-08-26",0.86,1474000,{"date":2261,"open":1144,"high":1988,"low":2262,"close":2263,"change":118,"percent_change":310,"volume":2264,"transactions":9,"vwap":2263},"2025-08-25",19.591,19.85,1701100,{"date":2266,"open":1192,"high":2267,"low":2268,"close":2267,"change":2156,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-22",19.97,18.53,8.12,3830300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":498,"percent_change":742,"volume":2277,"transactions":9,"vwap":2276},"2025-08-21",18.46,18.63,18.18,18.47,2912900,{"date":2279,"open":1244,"high":2280,"low":2281,"close":1238,"change":1550,"percent_change":630,"volume":2282,"transactions":9,"vwap":1238},"2025-08-20",18.778,18.055,3311000,{"date":2284,"open":1996,"high":1996,"low":1232,"close":2285,"change":956,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-19",18.67,-1.74,3248600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1138,"change":1088,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1138},"2025-08-18",18.62,19.1,18.59,2.26,2058400,{"date":2296,"open":2040,"high":2297,"low":2298,"close":1170,"change":2175,"percent_change":1865,"volume":2299,"transactions":9,"vwap":1170},"2025-08-15",18.66,18.4,3022500,{"date":2301,"open":2302,"high":1961,"low":2303,"close":1177,"change":1689,"percent_change":1817,"volume":2304,"transactions":9,"vwap":1177},"2025-08-14",18.23,18.19,2345500,{"date":2306,"open":2307,"high":1212,"low":2308,"close":1170,"change":630,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1170},"2025-08-13",18.69,18.45,0.87,1979200,{"date":2312,"open":1928,"high":2313,"low":2314,"close":1385,"change":898,"percent_change":1812,"volume":2315,"transactions":9,"vwap":1385},"2025-08-12",18.48,18.01,2956900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1911,"change":989,"percent_change":589,"volume":2321,"transactions":9,"vwap":1911},"2025-08-11",17.85,17.987,17.62,2581900,{"date":2323,"open":1914,"high":2324,"low":1266,"close":2324,"change":1034,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-08",17.82,3.3,2945100,{"date":2328,"open":1376,"high":2329,"low":2330,"close":1392,"change":118,"percent_change":164,"volume":2331,"transactions":9,"vwap":1392},"2025-08-07",17.65,16.975,3020500,{"date":2333,"open":1345,"high":2334,"low":2335,"close":2336,"change":434,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-06",17.38,16.78,17.37,3.15,2038200,{"date":2340,"open":1371,"high":2341,"low":2342,"close":1339,"change":518,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1339},"2025-08-05",17.09,16.375,-0.82,5078000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1362,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1362},"2025-08-04",16.42,17.02,16.41,0.98,6.12,4470600,{"date":2354,"open":2355,"high":2355,"low":1363,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-01",16.61,16,-1.4,-8.05,12055800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1905,"change":1785,"percent_change":620,"volume":2365,"transactions":9,"vwap":1905},"2025-07-31",17.86,17.949,17.23,3267000,{"date":2367,"open":1245,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":103,"volume":2372,"transactions":9,"vwap":2370},"2025-07-30",17.76,17.185,17.45,-0.085,2443400,{"date":2374,"open":2375,"high":2376,"low":1268,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-29",18.14,18.225,17.535,-0.415,-2.31,3251300,{"date":2382,"open":1439,"high":2383,"low":2384,"close":2383,"change":800,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-28",17.95,17.71,2.63,1683600,{"date":2388,"open":1407,"high":2389,"low":2390,"close":2391,"change":239,"percent_change":672,"volume":2392,"transactions":9,"vwap":2391},"2025-07-25",17.52,17.26,17.49,1722400,{"date":2394,"open":2336,"high":2389,"low":2395,"close":2396,"change":69,"percent_change":1286,"volume":2397,"transactions":9,"vwap":2396},"2025-07-24",17.265,17.35,1974000,{"date":2399,"open":2400,"high":1407,"low":2401,"close":1354,"change":898,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1354},"2025-07-23",16.83,16.705,4.16,2352700,{"date":2405,"open":1899,"high":1338,"low":2406,"close":1379,"change":69,"percent_change":1088,"volume":2407,"transactions":9,"vwap":1379},"2025-07-22",16.202,1977900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":461,"percent_change":568,"volume":2414,"transactions":9,"vwap":2413},"2025-07-21",16.56,16.875,16.5,16.52,2741500,{"date":2416,"open":2417,"high":2418,"low":1347,"close":2418,"change":1139,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-18",16.39,16.46,1.6,1388500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1550,"percent_change":671,"volume":2427,"transactions":9,"vwap":2426},"2025-07-17",16.23,16.33,16.15,16.2,1723900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1998,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-16",16.31,16.405,15.4,16.17,-0.61,5115500,{"date":2437,"open":1430,"high":2438,"low":1355,"close":1299,"change":461,"percent_change":995,"volume":2439,"transactions":9,"vwap":1299},"2025-07-15",16.54,3363300,{"date":2441,"open":1299,"high":2442,"low":2443,"close":2444,"change":154,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-14",16.37,16.152,16.21,-1.46,2203800,{"date":2448,"open":2426,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1348,"volume":2453,"transactions":9,"vwap":2451},"2025-07-11",16.605,16.145,16.45,-0.065,2021900,{"date":2455,"open":2418,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-10",16.585,16.361,16.515,0.145,0.89,1707700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2442,"change":468,"percent_change":2337,"volume":2467,"transactions":9,"vwap":2442},"2025-07-09",16.25,16.43,16.109,3156700,{"date":2469,"open":1307,"high":2470,"low":2471,"close":2472,"change":568,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-08",15.98,15.76,15.87,2.32,2091500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1043,"percent_change":349,"volume":2481,"transactions":9,"vwap":2480},"2025-07-07",15.47,15.59,15.22,15.51,2971000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":69,"percent_change":867,"volume":2487,"transactions":9,"vwap":2486},"2025-07-03",15.81,15.91,15.66,2660000,{"date":2489,"open":2480,"high":1370,"low":2490,"close":2478,"change":914,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2478},"2025-07-02",15.44,0.32,1924400,{"date":2494,"open":2490,"high":2495,"low":2496,"close":2497,"change":1550,"percent_change":671,"volume":2498,"transactions":9,"vwap":2497},"2025-07-01",15.69,15.41,15.54,2576500,{"date":2500,"open":2501,"high":2486,"low":2502,"close":2480,"change":2175,"percent_change":259,"volume":2503,"transactions":9,"vwap":2480},"2025-06-30",15.63,15.39,2932300,{"date":2505,"open":2497,"high":2506,"low":2507,"close":1332,"change":1550,"percent_change":671,"volume":2508,"transactions":9,"vwap":1332},"2025-06-27",15.58,15.14,3406100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2432,"change":914,"percent_change":1739,"volume":2514,"transactions":9,"vwap":2432},"2025-06-26",15.37,15.535,15.36,2402800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1830,"percent_change":1434,"volume":2521,"transactions":9,"vwap":2520},"2025-06-25",15.3,15.385,15.11,15.35,2384300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2519,"change":2309,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2519},"2025-06-24",14.94,15.19,14.922,6.11,3547000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1387,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-23",14.07,14.28,13.515,14.24,1.42,5866800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":712,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-20",14.38,14.415,13.86,14.04,-1.13,5665200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1011,"percent_change":1511,"volume":2551,"transactions":9,"vwap":2550},"2025-06-18",13.89,14.475,13.72,14.2,6061000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2547,"change":549,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2547},"2025-06-17",14.41,14.511,13.605,-5.45,8840600,{"date":2560,"open":2561,"high":2562,"low":1325,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-16",14.3,14.81,14.69,0.94,6.84,5503700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":701,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-13",14.17,14.611,13.545,13.75,-7.9,11005000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":1293,"change":35,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1293},"2025-06-12",14.89,15.17,14.815,-1.45,4046100,{"date":2583,"open":2477,"high":2486,"low":2584,"close":2585,"change":989,"percent_change":1278,"volume":2586,"transactions":9,"vwap":2585},"2025-06-11",14.87,15.15,5037000,{"date":2588,"open":2589,"high":2590,"low":2519,"close":2591,"change":2175,"percent_change":434,"volume":2592,"transactions":9,"vwap":2591},"2025-06-10",15.16,15.33,15.24,2750800,{"date":2594,"open":68,"high":2595,"low":1306,"close":2589,"change":299,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2589},"2025-06-09",15.295,1.13,2194700,{"date":2599,"open":2600,"high":2601,"low":1308,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-06",14.83,15.055,14.99,0.55,3.81,3688500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":43,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-05",14.86,15.12,14.275,14.44,-1.43,5294400,{"date":2615,"open":2616,"high":1308,"low":2617,"close":2618,"change":1799,"percent_change":328,"volume":2619,"transactions":9,"vwap":2618},"2025-06-04",14.7,14.585,14.65,2502100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2563,"change":2625,"percent_change":2293,"volume":2626,"transactions":9,"vwap":2563},"2025-06-03",14.4,14.72,14.36,0.325,3791200,{"date":2628,"open":2629,"high":1317,"low":2630,"close":2631,"change":2459,"percent_change":1956,"volume":2632,"transactions":9,"vwap":2631},"2025-06-02",14.08,13.97,14.365,3611700,{"date":2634,"open":23,"high":2635,"low":2636,"close":2637,"change":1689,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-30",14.37,13.679,14.22,-0.56,6051300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2561,"change":876,"percent_change":43,"volume":2645,"transactions":9,"vwap":2561},"2025-05-29",14.66,14.67,14.09,5262500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1043,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-28",14.5,14.53,14.214,14.33,-1.04,3886300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":539,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-27",13.96,14.49,13.84,14.48,9.86,6856200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":424,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-23",13.13,13.64,13.03,13.18,-6.59,11365800,{"date":2671,"open":2547,"high":2672,"low":2673,"close":2674,"change":1318,"percent_change":2258,"volume":2675,"transactions":9,"vwap":2674},"2025-05-22",14.345,13.795,14.11,5719000,{"date":2677,"open":2643,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-21",14.965,13.77,13.99,-0.99,-6.61,7739100,{"date":2685,"open":2686,"high":2687,"low":2618,"close":2688,"change":1793,"percent_change":300,"volume":2689,"transactions":9,"vwap":2688},"2025-05-20",14.9,15.06,14.98,3543300,{"date":2691,"open":1317,"high":2692,"low":2693,"close":2577,"change":2694,"percent_change":1112,"volume":2695,"transactions":9,"vwap":2577},"2025-05-19",15.01,14.385,-0.2,4369400,{"date":2697,"open":2609,"high":2698,"low":2699,"close":2700,"change":69,"percent_change":70,"volume":2701,"transactions":9,"vwap":2700},"2025-05-16",15.25,14.935,15.09,3782400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":1711,"percent_change":2035,"volume":2707,"transactions":9,"vwap":2705},"2025-05-15",14.64,15.02,14.471,3521900,{"date":2709,"open":2687,"high":2710,"low":2563,"close":2711,"change":113,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-14",15.099,14.75,-2.12,5293300,{"date":2715,"open":2479,"high":2716,"low":2717,"close":2718,"change":1793,"percent_change":300,"volume":2719,"transactions":9,"vwap":2718},"2025-05-13",15.52,15.05,15.07,8576100,{"date":2721,"open":2722,"high":2723,"low":2637,"close":2688,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2688},"2025-05-12",14.29,15,1.75,13.23,10537000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2725,"change":461,"percent_change":800,"volume":2732,"transactions":9,"vwap":2725},"2025-05-09",13.22,13.43,13.14,4659000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":70,"percent_change":1457,"volume":2739,"transactions":9,"vwap":2738},"2025-05-08",12.93,13.275,12.81,13.17,4885700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":538,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-07",12.48,12.76,12.285,12.7,2.75,3230600,{"date":2749,"open":2742,"high":2750,"low":2751,"close":2752,"change":1817,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-06",12.74,12.31,12.36,-3.36,3825500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1402,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-05",12.88,13.11,12.75,12.79,-2.37,4800900,{"date":2764,"open":2765,"high":2731,"low":2743,"close":2766,"change":468,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-02",12.85,13.1,3.97,6581900,{"date":2770,"open":2759,"high":2771,"low":2772,"close":2773,"change":915,"percent_change":996,"volume":2774,"transactions":9,"vwap":2773},"2025-05-01",12.78,12.41,12.6,5858500,{"date":2776,"open":2777,"high":2778,"low":174,"close":2779,"change":956,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-30",12.27,12.5,12.39,-2.59,8886700,{"date":2783,"open":2784,"high":2785,"low":2779,"close":2786,"change":1551,"percent_change":108,"volume":2787,"transactions":9,"vwap":2786},"2025-04-29",12.45,12.77,12.72,4271600,{"date":2789,"open":2737,"high":2790,"low":2791,"close":2792,"change":1785,"percent_change":218,"volume":2793,"transactions":9,"vwap":2792},"2025-04-28",12.84,12.11,12.59,5871000,{"date":178,"open":2795,"high":2796,"low":2797,"close":2798,"change":867,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},12.19,12.68,11.93,12.64,3.69,6577000]