[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLZ":3,"homepage-market-summary":30,"stock-historical-SOLZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOLZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Solana ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0261,0.2328,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.49,11.53,11.635,11.46,11.98,-0.49,-4.09,1830586.805964,24.24,6.17,1590753.6972245378,29.4,390,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.12,1360352,496528478.003359,-33.31,"2025-04-25",[183,186,196,206,216,227,238,249,259,268,278,287,296,306,317,328,338,347,357,366,375,385,396,406,413,424,435,445,456,466,476,485,495,506,517,528,539,550,560,570,580,590,599,610,621,630,638,647,655,663,671,682,691,700,711,720,729,737,744,753,761,768,775,781,786,792,799,808,816,823,828,836,843,851,860,869,876,885,892,899,905,913,922,930,938,943,948,955,963,970,979,986,994,1000,1008,1016,1025,1032,1040,1045,1052,1060,1067,1074,1082,1091,1096,1105,1112,1120,1128,1134,1142,1148,1154,1162,1169,1176,1182,1188,1196,1200,1207,1214,1220,1225,1231,1238,1246,1253,1259,1266,1273,1279,1285,1291,1299,1307,1315,1321,1328,1335,1344,1352,1360,1366,1374,1380,1383,1389,1396,1404,1409,1413,1418,1424,1430,1436,1440,1444,1449,1455,1459,1465,1471,1475,1481,1488,1492,1499,1505,1511,1518,1523,1532,1540,1548,1556,1564,1573,1578,1587,1595,1603,1611,1618,1625,1633,1641,1649,1655,1663,1672,1680,1686,1694,1701,1709,1715,1723,1730,1737,1744,1752,1761,1770,1778,1783,1791,1799,1808,1816,1825,1832,1838,1846,1853,1861,1870,1879,1886,1893,1898,1904,1910,1919,1927,1934,1942,1951,1959,1968,1977,1985,1994,2002,2010,2019,2028,2035,2043,2050,2058,2065,2072,2081,2089,2098,2106,2114,2122,2129,2136,2143,2149,2158,2167,2176,2185,2193,2200,2208,2214,2222,2231,2238,2245,2254,2263,2272,2281,2290,2295,2303,2310,2317,2325,2333,2340,2348,2356,2363,2372,2380,2387,2396,2404,2410,2418,2425,2432,2439,2447,2455,2463,2471,2478,2485,2493,2500,2508,2514,2522,2530,2538,2546,2554,2560,2568,2573,2579,2585,2591,2598,2606,2613,2621,2628,2636,2642,2649,2657,2664,2672,2678,2686,2693,2700,2706,2713,2721,2727,2733,2738,2744,2753,2761,2769,2776,2784,2792,2800,2807,2813,2820,2826,2833,2840,2845,2852,2856,2863,2870,2877,2882,2889,2897,2904,2909,2915,2921,2928,2932,2937,2943],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},5111,11.5302,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",11.931,12.11,11.92,0.05,0.42,1355966.70487,3257,11.9925,{"date":197,"open":21,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",12.035,11.805,11.93,0.21,1.79,956522.201089,2181,11.9058,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":121,"volume":213,"transactions":214,"vwap":215},"2026-10-02",12.14,12.26,11.64,11.72,-0.0146,1248498.900096,4097,11.9365,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",11.61,11.835,11.6,11.7346,0.0846,0.73,790459.413611,2825,11.7183,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",12.16,12.2,11.625,11.65,-0.1496,-1.27,615169.158072,2645,11.8837,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",12.05,12.09,11.66,11.7996,0.0296,0.25,707032.190853,2737,11.8971,{"date":250,"open":190,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",11.99,11.67,11.77,-0.37,-3.05,832909.875551,3267,11.8237,{"date":260,"open":200,"high":261,"low":262,"close":208,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",12.21,11.79,0.48,4.12,1361706.039448,3853,12.009,{"date":269,"open":270,"high":271,"low":272,"close":242,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",11.39,11.73,11.37,0.27,2.37,792164.877582,3414,11.592,{"date":279,"open":280,"high":232,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",11.601,11.25,-0.39,-3.31,1229207.305987,3623,11.4045,{"date":288,"open":252,"high":289,"low":290,"close":291,"change":145,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",11.8399,11.565,11.78,-0.17,1151211.045768,3542,11.7242,{"date":297,"open":298,"high":299,"low":231,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",11.7,11.88,11.8,0.4,3.51,2855441.194914,6331,11.7465,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",10.56,11.405,10.55,11.4,1.35,13.43,3592792.146899,8112,11.0593,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",9.99,10.155,9.91,10.05,0.31,3.18,702234.199654,2020,10.0599,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",9.69,9.835,9.565,9.74,0,959284.729703,3486,9.7076,{"date":339,"open":340,"high":340,"low":341,"close":333,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.06,9.5299,-0.5425,-5.28,1802299.626685,4700,9.8267,{"date":348,"open":349,"high":350,"low":340,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",10.07,10.355,10.2825,0.1225,1.21,1176462.878685,2948,10.2274,{"date":358,"open":340,"high":359,"low":360,"close":361,"change":245,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",10.54,10.005,10.16,2.52,1409491.263027,3336,10.2432,{"date":367,"open":321,"high":368,"low":369,"close":321,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",9.9999,9.8302,-0.27,-2.65,754313.716292,2089,9.9268,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",10.42,10.165,10.18,-0.11,-1.07,781058.10024,1884,10.2929,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",10.24,10.435,10.12,10.29,0.18,1.78,1286451.483123,2840,10.3039,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":282,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",10.1,10.17,10,10.11,-3.71,1331917.995558,2302,10.117,{"date":407,"open":401,"high":310,"low":349,"close":408,"change":409,"percent_change":26,"volume":410,"transactions":411,"vwap":412},"2026-09-03",10.5,0.61,1826362.087262,4388,10.3299,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",9.79,9.9324,9.755,9.89,-0.07,-0.7,712868.495972,2395,9.8692,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",10.15,10.225,9.8003,9.96,-0.36,-3.49,1474098.379034,3857,10.0865,{"date":436,"open":437,"high":438,"low":379,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",10.25,10.465,10.32,0.01,0.1,1468002.88304,3246,10.295,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",10.48,10.7501,10.19,10.31,-0.63,-5.76,2878767.466148,5456,10.4572,{"date":457,"open":447,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",10.97,10.4001,10.94,1.28,13.25,2624003.212405,6609,10.7259,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":121,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",9.6,9.7034,9.49,9.66,-1.23,1518788.882006,3322,9.6373,{"date":477,"open":330,"high":478,"low":479,"close":480,"change":481,"percent_change":312,"volume":482,"transactions":483,"vwap":484},"2026-08-25",9.865,9.61,9.78,0.13,1308064.29091,4132,9.7829,{"date":486,"open":487,"high":333,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",9.58,9.41,9.65,0.57,6.28,3092504.670558,6949,9.5948,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",9.05,9.1902,8.97,9.08,0.36,4.13,2169821.474139,5627,9.1169,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",8.69,8.78,8.59,8.72,0.491,5.97,2617138.639031,5573,8.6769,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",7.84,8.29,7.8124,8.229,0.509,6.59,3058636.295669,7122,8.101,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",7.61,7.735,7.5999,7.72,0.145,1.91,1200716.748747,2332,7.6796,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",7.53,7.62,7.52,7.575,0.0852,1.14,924721.765431,2141,7.5779,{"date":551,"open":543,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",7.56,7.45,7.4898,-0.1155,-1.52,1064646.740804,4503,7.5163,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":73,"volume":567,"transactions":568,"vwap":569},"2026-08-13",7.59,7.6499,7.5,7.6053,0.0353,1187527.821849,2469,7.5814,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",7.64,7.5299,7.57,0.02,0.26,1005724.680232,3996,7.5798,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":419,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",7.58,7.6099,7.452,7.55,-0.92,1044825.696454,4593,7.5269,{"date":591,"open":592,"high":592,"low":593,"close":542,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",7.67,7.5503,0.23,3.11,1308928.234866,9390,7.6157,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",7.38,7.43,7.315,7.39,0.1166,1.6,1565566.007298,6704,7.3767,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",7.29,7.3499,7.24,7.2734,-0.1716,-2.3,1277704.455326,9608,7.3026,{"date":622,"open":623,"high":624,"low":603,"close":625,"change":626,"percent_change":73,"volume":627,"transactions":628,"vwap":629},"2026-08-05",7.37,7.47,7.445,0.035,930647.880338,4188,7.4113,{"date":631,"open":601,"high":632,"low":633,"close":634,"change":575,"percent_change":273,"volume":635,"transactions":636,"vwap":637},"2026-08-04",7.42,7.3199,7.41,937500.7239,5484,7.3738,{"date":639,"open":640,"high":641,"low":642,"close":604,"change":441,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",7.22,7.415,7.21,1.37,902923.67655,3278,7.3424,{"date":648,"open":649,"high":649,"low":650,"close":612,"change":292,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",7.35,7.26,-2.28,674390.256179,3920,7.3022,{"date":656,"open":634,"high":624,"low":657,"close":658,"change":659,"percent_change":87,"volume":660,"transactions":661,"vwap":662},"2026-07-30",7.3801,7.46,0.22,502797.05693,1705,7.4377,{"date":664,"open":665,"high":632,"low":614,"close":614,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",7.33,-0.1697,-2.29,635534.729547,2293,7.321,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",7.27,7.44,7.215,7.4097,-0.1803,-2.38,1015921.577601,2520,7.3373,{"date":683,"open":684,"high":531,"low":685,"close":562,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",7.63,7.49,0.2094,2.84,1072566.134189,2571,7.5697,{"date":692,"open":625,"high":625,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",7.345,7.3806,-0.1826,-2.41,449891.99169,1261,7.3883,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",7.66,7.7,7.5398,7.5632,-0.2068,-2.66,467935.064002,1455,7.6101,{"date":712,"open":533,"high":713,"low":533,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",7.88,7.77,-0.03,-0.38,591742.685064,1487,7.7924,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":575,"percent_change":576,"volume":726,"transactions":727,"vwap":728},"2026-07-21",7.86,7.875,7.765,7.8,405299.283583,1404,7.8206,{"date":730,"open":592,"high":731,"low":562,"close":732,"change":733,"percent_change":324,"volume":734,"transactions":735,"vwap":736},"2026-07-20",7.845,7.78,0.24,785530.223312,2172,7.7391,{"date":738,"open":604,"high":544,"low":693,"close":739,"change":740,"percent_change":53,"volume":741,"transactions":742,"vwap":743},"2026-07-17",7.54,-0.05,683087.45145,2443,7.4744,{"date":745,"open":746,"high":747,"low":585,"close":562,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",7.65,7.695,-0.14,-1.81,524683.989844,2060,7.6277,{"date":754,"open":713,"high":755,"low":756,"close":757,"change":334,"percent_change":334,"volume":758,"transactions":759,"vwap":760},"2026-07-15",7.9,7.705,7.73,711536.532567,2601,7.7899,{"date":762,"open":763,"high":725,"low":592,"close":757,"change":201,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",7.76,2.79,655002.576812,2435,7.7263,{"date":769,"open":552,"high":572,"low":770,"close":543,"change":370,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",7.4601,-3.47,832585.388949,2224,7.5528,{"date":776,"open":755,"high":777,"low":757,"close":778,"change":740,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",7.946,7.79,-0.64,546100,{"date":782,"open":778,"high":722,"low":531,"close":519,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":519},"2026-07-09",0.09,1.16,680600,{"date":787,"open":703,"high":732,"low":572,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",7.75,-0.4,-4.91,924900,{"date":793,"open":794,"high":520,"low":795,"close":796,"change":419,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-07",8.11,8.065,8.15,-0.85,815100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",7.95,8.24,7.942,8.22,0.12,1.48,907500,{"date":809,"open":794,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",8.215,8.025,8.1,0.38,4.92,1122900,{"date":817,"open":739,"high":818,"low":819,"close":533,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":533},"2026-07-01",7.83,7.51,0.34,4.61,930900,{"date":824,"open":650,"high":634,"low":825,"close":601,"change":38,"percent_change":826,"volume":827,"transactions":9,"vwap":601},"2026-06-30",7.205,-2.89,703800,{"date":829,"open":830,"high":831,"low":614,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",7.36,7.645,7.6,0.29,3.97,652600,{"date":837,"open":838,"high":604,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",6.86,7.31,0.71,10.76,984800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":380,"volume":850,"transactions":9,"vwap":848},"2026-06-25",6.8,6.82,6.381,6.6,-0.007,844600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",6.87,6.93,6.46,6.607,-0.278,-4.04,697400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",6.88,6.965,6.84,6.885,-0.395,-5.43,746600,{"date":870,"open":674,"high":871,"low":872,"close":873,"change":820,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-22",7.505,7.25,7.28,4.9,1026700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",7.16,7.17,6.825,6.94,-0.238,-3.32,870000,{"date":886,"open":614,"high":887,"low":878,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",7.48,7.178,-0.229,-3.09,991600,{"date":893,"open":674,"high":894,"low":872,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",7.466,7.407,-0.153,-2.02,1115500,{"date":900,"open":602,"high":901,"low":649,"close":552,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":552},"2026-06-15",7.635,0.865,12.92,1382300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":46,"volume":912,"transactions":9,"vwap":910},"2026-06-12",6.69,6.9,6.66,6.695,-0.014,1251600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",6.54,6.755,6.51,6.709,0.334,5.24,895100,{"date":923,"open":924,"high":524,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",6.44,6.35,6.375,-0.188,-2.86,1217100,{"date":931,"open":848,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",6.64,6.37,6.563,-0.207,-3.06,897500,{"date":939,"open":907,"high":845,"low":909,"close":940,"change":192,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-08",6.77,6.61,1337400,{"date":944,"open":945,"high":907,"low":26,"close":925,"change":126,"percent_change":946,"volume":947,"transactions":9,"vwap":925},"2026-06-05",6.65,-8.37,1948300,{"date":949,"open":950,"high":951,"low":838,"close":854,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":854},"2026-06-04",6.95,7.07,-0.276,-3.83,1638800,{"date":956,"open":685,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",7.515,7.185,7.206,-0.354,-4.68,973300,{"date":964,"open":965,"high":966,"low":624,"close":552,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":552},"2026-06-02",7.92,7.935,-0.585,-7.18,1244100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",8.06,8.155,7.929,8.145,-0.082,-1,816800,{"date":980,"open":981,"high":982,"low":972,"close":983,"change":984,"percent_change":783,"volume":985,"transactions":9,"vwap":983},"2026-05-29",8.16,8.35,8.227,0.007,1378100,{"date":987,"open":988,"high":989,"low":990,"close":804,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":804},"2026-05-28",8.12,8.315,8.01,-0.19,-2.26,1667900,{"date":995,"open":996,"high":997,"low":989,"close":998,"change":575,"percent_change":733,"volume":999,"transactions":9,"vwap":998},"2026-05-27",8.38,8.5,8.41,1209000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":234,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",8.52,8.65,8.342,8.39,-0.108,1473000,{"date":1009,"open":1010,"high":509,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",8.77,8.43,8.498,-0.312,-3.54,1124900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",8.63,8.84,8.58,8.81,0.16,1.85,1428700,{"date":1026,"open":997,"high":1027,"low":1028,"close":1003,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1003},"2026-05-20",8.74,8.465,0.17,2,881400,{"date":1033,"open":1034,"high":1035,"low":998,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",8.49,8.56,8.48,-0.08,-0.93,753200,{"date":1041,"open":1020,"high":1020,"low":1005,"close":1035,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1035},"2026-05-18",-0.44,-4.89,1119700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":254,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",9.13,8.92,9,-3.95,1719100,{"date":1053,"open":1054,"high":1055,"low":1047,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",9.2,9.445,9.37,0.205,2.24,970900,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":866,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",9.42,9.1,9.165,-4.13,1717700,{"date":1068,"open":487,"high":1069,"low":1070,"close":1071,"change":430,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",9.625,9.441,9.56,-3.63,1810400,{"date":1075,"open":468,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",9.93,9.52,9.92,0.59,6.32,2363600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",8.9,9.365,8.875,9.33,0.41,4.6,2217500,{"date":1092,"open":1049,"high":1049,"low":1093,"close":1048,"change":1094,"percent_change":977,"volume":1095,"transactions":9,"vwap":1048},"2026-05-07",8.855,-0.09,1337000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",8.93,9.025,8.83,9.01,0.28,3.21,1783400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":659,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",8.64,8.73,8.585,2.59,1184500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":72,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-04",8.47,8.597,8.445,8.51,0.83,1313600,{"date":1121,"open":997,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",8.559,8.435,8.44,0.08,0.96,942300,{"date":1129,"open":982,"high":1124,"low":1130,"close":1131,"change":783,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",8.33,8.36,1.09,439100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",8.46,8.18,8.27,-0.16,-1.9,381400,{"date":1143,"open":1005,"high":1144,"low":982,"close":1011,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1011},"2026-04-28",8.45,-0.04,-0.47,348200,{"date":1149,"open":510,"high":1107,"low":1150,"close":1114,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1114},"2026-04-27",8.42,-0.23,-2.64,879300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1156,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1156},"2026-04-24",8.7,8.725,8.62,0.112,1.3,514100,{"date":1163,"open":1158,"high":1164,"low":1034,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",8.71,8.588,-0.222,-2.52,669800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1021,"change":245,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1021},"2026-04-22",8.94,9.02,8.785,2.92,829100,{"date":1177,"open":1107,"high":1178,"low":1179,"close":1035,"change":121,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1035},"2026-04-21",8.79,8.525,-1.38,870500,{"date":1183,"open":1158,"high":511,"low":1184,"close":1185,"change":430,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",8.54,8.68,-3.98,1356300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1094,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-17",9.065,9.19,8.99,9.04,-0.99,1588700,{"date":1197,"open":511,"high":1047,"low":1036,"close":1047,"change":263,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1047},"2026-04-16",5.55,1188200,{"date":1201,"open":1114,"high":1202,"low":1203,"close":1003,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1003},"2026-04-15",8.681,8.415,0.169,1.99,1687500,{"date":1208,"open":511,"high":1209,"low":1114,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-14",8.88,8.481,-0.029,-0.34,1474300,{"date":1215,"open":982,"high":1216,"low":1217,"close":1117,"change":121,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1117},"2026-04-13",8.515,8.329,-1.39,1560000,{"date":1221,"open":1117,"high":1003,"low":1222,"close":1018,"change":481,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1018},"2026-04-10",8.455,1.53,534700,{"date":1226,"open":1227,"high":1228,"low":804,"close":997,"change":441,"percent_change":1229,"volume":1230,"transactions":9,"vwap":997},"2026-04-09",8.31,8.57,1.19,1720000,{"date":1232,"open":1035,"high":1233,"low":1130,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",8.575,8.4,0.161,1.95,886500,{"date":1239,"open":1240,"high":1241,"low":755,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",7.96,8.25,8.239,-0.041,-0.5,936800,{"date":1247,"open":982,"high":1131,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-06",8.2,8.28,0.32,4.02,895300,{"date":1254,"open":1255,"high":795,"low":757,"close":1240,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1240},"2026-04-02",7.82,-0.511,-6.03,1590700,{"date":1260,"open":1234,"high":1261,"low":1262,"close":1263,"change":1159,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",8.751,8.32,8.471,1.34,901900,{"date":1267,"open":1268,"high":1150,"low":794,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",8.17,8.359,0.044,0.53,2775700,{"date":1274,"open":1275,"high":1035,"low":1138,"close":989,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":989},"2026-03-30",8.53,-0.035,-0.42,652800,{"date":1280,"open":1150,"high":1281,"low":1282,"close":982,"change":370,"percent_change":1283,"volume":1284,"transactions":9,"vwap":982},"2026-03-27",8.475,8.255,-3.13,1073300,{"date":1286,"open":1287,"high":1048,"low":1158,"close":1158,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1158},"2026-03-26",8.87,-0.68,-7.31,987800,{"date":1292,"open":488,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",9.47,9.22,9.3,0.348,3.89,1128200,{"date":1300,"open":1294,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-24",9.245,8.945,8.952,-0.298,-3.22,2844800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":733,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",9.125,9.355,9.055,9.25,2.66,1848200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1101,"change":575,"percent_change":659,"volume":1320,"transactions":9,"vwap":1101},"2026-03-20",9.06,9.085,8.925,776300,{"date":1322,"open":1048,"high":1323,"low":1324,"close":1192,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1192},"2026-03-19",9.045,8.82,-0.1,-1.1,1677900,{"date":1329,"open":1054,"high":1330,"low":499,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",9.21,9.09,-0.53,-5.51,3713700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-17",9.51,9.711,9.469,9.62,-0.06,-0.62,1586700,{"date":1345,"open":332,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-16",9.706,9.385,9.68,0.643,7.12,2365500,{"date":1353,"open":1295,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-13",9.46,8.975,9.037,0.227,2.58,4113800,{"date":1361,"open":1362,"high":1084,"low":1363,"close":1021,"change":1364,"percent_change":1042,"volume":1365,"transactions":9,"vwap":1021},"2026-03-12",8.85,8.645,-0.039,921100,{"date":1367,"open":1368,"high":1369,"low":1020,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",8.76,8.95,8.849,0.109,1.25,3261300,{"date":1375,"open":1376,"high":1172,"low":1377,"close":1027,"change":440,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1027},"2026-03-10",8.86,8.625,0.11,5240900,{"date":1381,"open":1158,"high":1100,"low":1035,"close":1108,"change":1378,"percent_change":461,"volume":1382,"transactions":9,"vwap":1108},"2026-03-09",4120000,{"date":1384,"open":1003,"high":1385,"low":1036,"close":1158,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1158},"2026-03-06",8.705,-0.45,-4.96,4117500,{"date":1390,"open":1294,"high":1391,"low":1392,"close":1393,"change":716,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-05",9.28,8.915,9.07,-4.02,2592700,{"date":1397,"open":1398,"high":1399,"low":500,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-04",9.14,9.55,9.45,0.85,9.88,6931900,{"date":1405,"open":1034,"high":1362,"low":1131,"close":1406,"change":101,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-03",8.6,-3.37,2416300,{"date":1410,"open":1124,"high":1064,"low":1124,"close":1084,"change":1411,"percent_change":713,"volume":1412,"transactions":9,"vwap":1084},"2026-03-02",0.65,5430500,{"date":1414,"open":1415,"high":1124,"low":804,"close":1241,"change":1146,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1241},"2026-02-27",8.37,-5.39,1762900,{"date":1419,"open":1420,"high":1171,"low":1421,"close":511,"change":430,"percent_change":1422,"volume":1423,"transactions":9,"vwap":511},"2026-02-26",8.91,8.545,-3.96,3954900,{"date":1425,"open":1228,"high":1426,"low":1179,"close":500,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":500},"2026-02-25",9.16,1.08,13.5,4627800,{"date":1431,"open":763,"high":990,"low":1432,"close":1433,"change":191,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",7.683,8,0.63,2198400,{"date":1437,"open":981,"high":1248,"low":519,"close":801,"change":53,"percent_change":1438,"volume":1439,"transactions":9,"vwap":801},"2026-02-23",-7.67,2480800,{"date":1441,"open":1011,"high":508,"low":1234,"close":1442,"change":576,"percent_change":595,"volume":1443,"transactions":9,"vwap":1442},"2026-02-20",8.61,2070400,{"date":1445,"open":1268,"high":1415,"low":988,"close":982,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":982},"2026-02-19",0.097,1.18,2828300,{"date":1450,"open":1131,"high":1275,"low":1268,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-18",8.253,-0.397,-4.59,2846600,{"date":1456,"open":1003,"high":1457,"low":1116,"close":1003,"change":440,"percent_change":805,"volume":1458,"transactions":9,"vwap":1003},"2026-02-17",8.735,2719800,{"date":1460,"open":804,"high":511,"low":1461,"close":1107,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1107},"2026-02-13",8.19,0.81,10.34,3293800,{"date":1466,"open":1249,"high":1262,"low":1467,"close":818,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":818},"2026-02-12",7.785,-0.28,-3.45,6459600,{"date":1472,"open":982,"high":996,"low":801,"close":794,"change":1473,"percent_change":1469,"volume":1474,"transactions":9,"vwap":794},"2026-02-11",-0.29,2970800,{"date":1476,"open":1228,"high":1477,"low":1415,"close":1234,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1234},"2026-02-10",8.665,-0.55,-6.15,2548700,{"date":1482,"open":1184,"high":1483,"low":1484,"close":1369,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1369},"2026-02-09",9.03,8.495,0.14,1.59,1696000,{"date":1489,"open":1415,"high":1101,"low":1415,"close":1021,"change":1490,"percent_change":319,"volume":1491,"transactions":9,"vwap":1021},"2026-02-06",0.8,5014500,{"date":1493,"open":1047,"high":1494,"low":1495,"close":990,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":990},"2026-02-05",9.29,7.885,-1.43,-15.15,5634400,{"date":1500,"open":487,"high":489,"low":1047,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",9.44,-0.86,-8.35,2066800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1468,"percent_change":371,"volume":1510,"transactions":9,"vwap":1509},"2026-02-03",10.52,9.83,10.3,1889200,{"date":1512,"open":359,"high":1513,"low":1507,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-02",10.81,10.58,-1.34,-11.24,1306500,{"date":1519,"open":1520,"high":229,"low":1521,"close":190,"change":575,"percent_change":1029,"volume":1522,"transactions":9,"vwap":190},"2026-01-30",11.84,11.645,1943600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-29",12.49,12.505,11.735,11.9,-0.9,-7.03,1298300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":927,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",12.94,12.965,12.77,12.8,-1.45,615900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1174,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",12.65,13.01,12.57,12.988,0.368,1133900,{"date":1549,"open":1550,"high":1537,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-26",12.55,12.51,12.62,-0.33,-2.55,1328500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":292,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",12.98,13.285,12.78,12.95,-1.3,1451400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-22",13.15,13.24,12.935,13.12,-0.26,-1.94,1151000,{"date":1574,"open":1566,"high":313,"low":1560,"close":1575,"change":820,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",13.38,2.61,2491600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-20",13.17,13.27,12.9,13.04,-1.82,-12.25,2166700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-01-16",14.69,14.86,14.355,0.39,2.7,1406200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":53,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",14.88,14.895,14.425,14.47,-4.36,1520700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":501,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-14",14.96,15.23,14.9,15.13,2.44,1761500,{"date":1612,"open":1589,"high":1613,"low":1614,"close":1615,"change":1088,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",14.83,14.48,14.77,2.86,1648700,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":73,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-12",14.23,14.78,14.36,3.38,2605500,{"date":1626,"open":1627,"high":1599,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-09",14.11,13.81,13.89,-0.2,-1.42,1105300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":643,"volume":1640,"transactions":9,"vwap":1638},"2026-01-08",13.69,14.24,13.58,14.09,0.19,1760100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1212,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",14.05,14.155,13.745,13.9,-2.39,1293900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1636,"change":805,"percent_change":1401,"volume":1654,"transactions":9,"vwap":1636},"2026-01-06",14.63,14.68,13.94,2845000,{"date":1656,"open":1635,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",14.35,13.63,14.12,0.68,5.06,2121400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-02",13.08,13.565,13.015,13.44,0.7,5.49,1891200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":323,"volume":1679,"transactions":9,"vwap":1677},"2025-12-31",12.955,12.96,12.66,12.74,0.039,1827600,{"date":1681,"open":1682,"high":1535,"low":1676,"close":1683,"change":1684,"percent_change":1490,"volume":1685,"transactions":9,"vwap":1683},"2025-12-30",12.72,12.701,0.101,1253000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":72,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-29",12.59,12.73,12.535,12.6,0.56,965000,{"date":1695,"open":1696,"high":1536,"low":1697,"close":1698,"change":1699,"percent_change":201,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",12.76,12.34,12.53,0.026,1316500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":952,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-24",12.48,12.655,12.371,12.504,-2.16,699200,{"date":1710,"open":1691,"high":1711,"low":1712,"close":1560,"change":1713,"percent_change":1022,"volume":1714,"transactions":9,"vwap":1560},"2025-12-23",12.87,12.52,0.021,894000,{"date":1716,"open":1717,"high":1718,"low":1689,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-22",13.06,13.2,12.759,-0.271,-2.08,1051100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":111,"percent_change":1020,"volume":1729,"transactions":9,"vwap":1728},"2025-12-19",12.88,13.105,12.675,13.03,2170300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1342,"percent_change":790,"volume":1736,"transactions":9,"vwap":1735},"2025-12-18",12.97,13.23,11.97,12,2563100,{"date":1738,"open":462,"high":1739,"low":1740,"close":1552,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1552},"2025-12-17",13.759,12.43,-0.57,-4.32,4089400,{"date":1745,"open":1580,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-16",13.35,13,13.19,0.37,2.89,956800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-15",13.65,13.735,12.685,12.82,-0.71,-5.25,1431800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-12",14.3,14.357,13.4,13.53,-0.46,-3.29,1690100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":162,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-11",13.46,14.08,13.37,13.99,-1.76,1178800,{"date":1779,"open":1780,"high":1652,"low":1781,"close":1636,"change":1630,"percent_change":1218,"volume":1782,"transactions":9,"vwap":1636},"2025-12-10",14.15,13.975,1468400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1411,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-09",13.6,14.94,13.549,14.44,4.71,1921300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":481,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-08",14.19,14.31,13.7,13.79,0.95,694400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-05",13.97,14.128,13.48,13.66,-0.805,-5.57,1060900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":586,"volume":1815,"transactions":9,"vwap":1813},"2025-12-04",14.75,14.87,14.21,14.465,-0.135,1138200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-03",14.53,14.79,14.43,14.6,0.3,2.1,1207800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1763,"change":1830,"percent_change":211,"volume":1831,"transactions":9,"vwap":1763},"2025-12-02",13.57,14.52,13.52,1.5,1627400,{"date":1833,"open":1728,"high":1834,"low":1835,"close":1537,"change":1562,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1537},"2025-12-01",13.089,12.68,-9.22,1320100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":451,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-28",14.8,14.82,14.07,14.1,-4.28,922300,{"date":1847,"open":1780,"high":1848,"low":1775,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-26",14.958,14.73,0.51,3.59,1710600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1139,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-25",14.04,14.25,13.734,14.22,-1.11,889200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-24",13.36,14.415,13.295,14.38,1.22,9.27,1637600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-21",13.07,13.509,12.775,13.16,-0.67,-4.84,1450800,{"date":1880,"open":1821,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":833,"volume":1885,"transactions":9,"vwap":1883},"2025-11-20",14.62,13.56,13.83,0.04,1243300,{"date":1887,"open":1638,"high":1888,"low":1889,"close":1796,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1796},"2025-11-19",14.39,13.51,-0.83,-5.68,1085300,{"date":1894,"open":1866,"high":1895,"low":1812,"close":1881,"change":1896,"percent_change":1184,"volume":1897,"transactions":9,"vwap":1881},"2025-11-18",14.72,1.15,1321100,{"date":1899,"open":1812,"high":1841,"low":1900,"close":1901,"change":1194,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-17",13.32,13.47,-6.85,1772400,{"date":1905,"open":1866,"high":1906,"low":1620,"close":1907,"change":101,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-14",14.93,14.46,-2.03,1416000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",15.94,16.24,14.585,14.76,-1.169,-7.34,1635800,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-12",16.65,15.675,15.929,-0.311,-1.92,1084700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1913,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1913},"2025-11-11",16.91,16.19,-1.18,-6.77,857000,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-10",17.49,17.14,17.42,0.43,2.53,947600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-07",15.83,17.09,15.55,16.99,0.899,5.59,1329500,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-06",16.52,15.98,16.091,-0.799,-4.73,956000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-05",16.38,17.030001,16.31,16.89,0.97,6.09,881700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-04",16.67,17.2,15.4,15.92,-1.15,-6.74,3345900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1554,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-03",18.28,18.407,16.97,17.07,-13,2788700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-31",19.48,19.83,19.19,19.62,0.99,5.31,1070100,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-30",19.6,18.61,18.63,-1.5,-7.45,1110400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1212,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-29",21.030001,21.049999,19.78,20.13,-1.66,1710100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-28",21.2,21.28,20.37,20.47,-0.514,-2.45,1681500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-27",21,21.32,20.78,20.984,0.724,3.57,1103100,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":174,"volume":2034,"transactions":9,"vwap":2032},"2025-10-24",20.32,19.79,20.26,0.2,1219800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":784,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-23",19.97,20.31,19.75,20.059999,6.14,1227300,{"date":2044,"open":2045,"high":2046,"low":1997,"close":2047,"change":556,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-22",19.54,19.591,18.9,-7.44,1434800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1079,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-21",19.57,20.79,19.33,20.42,2.98,2041800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1988,"change":1669,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1988},"2025-10-20",20.19,20.28,19.495,3.66,1374900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":370,"percent_change":1218,"volume":2071,"transactions":9,"vwap":2070},"2025-10-17",18.94,19.479,18.51,19.13,1329300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-16",20.64,20.86,19.3,19.4,-1.08,-5.27,2512100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1042,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-15",21.21,21.56,20.4,20.48,-2.1,1274200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-14",20.35,21.77,20.15,20.92,-0.94,-4.3,3148100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1822,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-13",20.33,22.054001,20.264,21.86,1.39,2586200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2084,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2084},"2025-10-10",23.46,23.665,21.375,-1.41,-6.14,3706700,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-09",23.79,22.82,22.97,-1.19,-4.93,1448700,{"date":2123,"open":2124,"high":25,"low":2125,"close":2126,"change":2127,"percent_change":302,"volume":2128,"transactions":9,"vwap":2126},"2025-10-08",23.34,23.07,24.16,0.82,1567500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2124,"change":2134,"percent_change":1479,"volume":2135,"transactions":9,"vwap":2124},"2025-10-07",24.44,24.48,23.26,-1.53,1907300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":201,"percent_change":1401,"volume":2142,"transactions":9,"vwap":2141},"2025-10-06",24.79,25.15,24.6,24.87,1912900,{"date":2144,"open":2145,"high":2139,"low":2146,"close":2147,"change":145,"percent_change":1037,"volume":2148,"transactions":9,"vwap":2147},"2025-10-03",24.45,24.07,24.66,2251000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-02",23.98,24.83,23.6,24.68,1.29,5.52,1957200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-01",23.23,23.45,23.059999,23.39,1.27,5.74,1527800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-30",22.07,22.255,21.66,22.12,-0.59,-2.6,1085900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-29",21.93,22.86,21.89,22.71,1.33,6.22,1573100,{"date":2186,"open":2187,"high":2188,"low":2086,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-26",20.67,21.57,21.38,0.35,1.66,1368700,{"date":2194,"open":2189,"high":2195,"low":2196,"close":2004,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2004},"2025-09-25",21.68,20.541,-1.7,-7.48,2896900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":748,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-24",22.58,23.02,22.51,22.73,-0.61,1520900,{"date":2209,"open":2210,"high":2153,"low":2211,"close":2212,"change":162,"percent_change":2078,"volume":2213,"transactions":9,"vwap":2212},"2025-09-23",23.37,22.83,22.87,1671700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2087,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-22",23.87,23.95,23.08,23.12,-8.33,2477800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-19",25.85,25.967,25.14,25.22,-1.33,-5.01,1753600,{"date":2232,"open":2233,"high":177,"low":2234,"close":2235,"change":174,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-18",26.46,26.19,26.55,3.91,2302400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":575,"percent_change":1125,"volume":2244,"transactions":9,"vwap":2243},"2025-09-17",25.24,25.59,24.84,25.55,1632400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-16",25.27,25.858,24.81,25.53,0.54,2.16,1564200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-15",25.32,25.48,24.67,24.99,-0.95,-3.66,1885500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-12",25.76,26,25.56,25.94,1.61,6.62,2637600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-11",24.32,24.61,24.2,24.33,0.49,2.06,1443800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-10",24.049999,24.3,23.71,23.84,0.58,2.49,1586900,{"date":2291,"open":2292,"high":2293,"low":2205,"close":2133,"change":145,"percent_change":1094,"volume":2294,"transactions":9,"vwap":2133},"2025-09-09",23.42,23.53,1130200,{"date":2296,"open":2219,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-08",23.4,22.92,23.28,1.23,5.58,1571600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":501,"percent_change":2191,"volume":2309,"transactions":9,"vwap":2308},"2025-09-05",22.5,22.61,21.65,22.049999,1013800,{"date":2311,"open":2312,"high":2313,"low":2307,"close":2314,"change":2315,"percent_change":1844,"volume":2316,"transactions":9,"vwap":2314},"2025-09-04",22.38,22.39,21.69,-0.97,1061000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1271,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-03",22.65,22.95,22.48,22.66,2.39,1903500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1250,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-02",21.43,22.28,21.33,22.13,1.47,1592300,{"date":2334,"open":2335,"high":2212,"low":2336,"close":2337,"change":1502,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-29",22.78,21.616,21.81,-3.79,2198800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":820,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-28",23.25,23.43,22.355,22.67,1.52,2576200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":88,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-27",22.02,22.93,21.851,22.33,4.25,1862800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":2056,"volume":2362,"transactions":9,"vwap":2359},"2025-08-26",20.44,21.42,20.318,0.62,1071000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-25",21.5,21.683,20.72,20.8,-0.87,-4.01,2400700,{"date":2373,"open":2374,"high":2092,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-22",19.39,19.34,21.67,2.11,10.79,1892000,{"date":2381,"open":2007,"high":2382,"low":2045,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-21",20.3,19.56,-0.89,-4.35,1023100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-20",19.69,20.5,19.304,20.45,1.24,6.45,884000,{"date":2397,"open":2037,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-19",20.01,19.11,19.21,-0.75,-3.76,662600,{"date":2405,"open":2406,"high":2032,"low":2407,"close":2408,"change":1325,"percent_change":1244,"volume":2409,"transactions":9,"vwap":2408},"2025-08-18",19.91,19.68,19.96,701600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2040,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2040},"2025-08-15",21.11,21.14,20,-1.05,-4.97,1225000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2412,"change":2415,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2412},"2025-08-14",21.1,21.76,20.85,-4.74,2344700,{"date":2426,"open":2427,"high":2428,"low":2013,"close":2429,"change":2430,"percent_change":491,"volume":2431,"transactions":9,"vwap":2429},"2025-08-13",22.31,22.46,22.16,1.31,3195000,{"date":2433,"open":2434,"high":2435,"low":1989,"close":2422,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2422},"2025-08-12",19.42,20.95,1.56,8.09,1363600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":162,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-11",19.44,19.847,19.18,19.29,-1.28,746400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2045,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2045},"2025-08-08",19.31,19.64,19.02,0.75,3.99,584800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":820,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-07",18.82,18.88,18.3,18.79,1.84,488100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1669,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-06",17.92,18.56,17.78,18.45,3.94,286000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":716,"percent_change":2087,"volume":2477,"transactions":9,"vwap":2476},"2025-08-05",18.29,18.367,17.7,17.75,401700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1145,"percent_change":38,"volume":2484,"transactions":9,"vwap":2483},"2025-08-04",17.86,18.57,17.83,18.13,616000,{"date":2486,"open":2487,"high":2481,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-01",18.43,17.98,18.17,-1.02,-5.32,563200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":1989,"change":2498,"percent_change":1876,"volume":2499,"transactions":9,"vwap":1989},"2025-07-31",19.45,19.687,19.135,-0.13,604200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1741,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-30",19.46,19.82,18.7,19.32,-2.87,644100,{"date":2509,"open":2100,"high":2014,"low":1996,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-29",19.89,-0.565,-2.76,689200,{"date":2515,"open":2005,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-28",21.17,20.252,20.455,0.335,1.67,640100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":81,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-25",20.030001,20.24,19.547,20.12,-3.78,733300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1151,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-24",20.77,21.36,20.41,20.91,-1.09,914000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2413,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2413},"2025-07-23",21.71,21.746,20.75,-1.21,-5.41,1430600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":362,"volume":2553,"transactions":9,"vwap":2551},"2025-07-22",22.52,22.9,21.95,22.35,0.55,1522000,{"date":2555,"open":2556,"high":2557,"low":2329,"close":2558,"change":1030,"percent_change":398,"volume":2559,"transactions":9,"vwap":2558},"2025-07-21",21.37,22.27,21.8,2095000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":73,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-18",20.1,20.305,19.5,19.8,2.43,1120900,{"date":2569,"open":2052,"high":2052,"low":2570,"close":2054,"change":1037,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2054},"2025-07-17",19.07,-0.41,757900,{"date":2574,"open":1997,"high":2575,"low":2576,"close":2577,"change":2436,"percent_change":1027,"volume":2578,"transactions":9,"vwap":2577},"2025-07-16",19.47,18.429,19.41,783600,{"date":2580,"open":2465,"high":2581,"low":2582,"close":2583,"change":1277,"percent_change":617,"volume":2584,"transactions":9,"vwap":2583},"2025-07-15",18.229,17.48,17.85,486600,{"date":2586,"open":2587,"high":2457,"low":2588,"close":2589,"change":1145,"percent_change":38,"volume":2590,"transactions":9,"vwap":2589},"2025-07-14",18.64,18.11,18.27,672300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":490,"percent_change":1103,"volume":2597,"transactions":9,"vwap":2596},"2025-07-11",18.4,18.74,17.96,18.31,1203500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":576,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-10",17.64,17.95,17.34,17.74,1.49,744100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2582,"change":2361,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2582},"2025-07-09",17.15,17.57,16.995,3.68,327800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1102,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-08",16.92,16.999,16.636,16.86,1.69,211700,{"date":2622,"open":2615,"high":2623,"low":2624,"close":2625,"change":46,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-07",17.040001,16.51,16.58,-1.25,319200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1151,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-03",17.02,17.269,16.69,16.79,-1.35,239700,{"date":2637,"open":2624,"high":1982,"low":2638,"close":2630,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2630},"2025-07-02",16.484,0.86,5.32,459300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":1538,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-01",16.5,16.62,16.16,-8.23,213100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":202,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-30",16.88,17.82,16.73,17.61,11.31,293100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":715,"percent_change":991,"volume":2663,"transactions":9,"vwap":2662},"2025-06-27",15.81,16.1,15.614,15.82,104500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1553,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-26",15.91,16.030001,15.75,15.85,-2.04,179400,{"date":2673,"open":2624,"high":2674,"low":2675,"close":2676,"change":783,"percent_change":1692,"volume":2677,"transactions":9,"vwap":2676},"2025-06-25",16.55,15.986,16.18,151400,{"date":2679,"open":2680,"high":2681,"low":1954,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-06-24",16.15,16.4,16.09,0.44,2.81,245700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1341,"percent_change":716,"volume":2692,"transactions":9,"vwap":2691},"2025-06-23",15.02,15.68,14.655,15.65,300500,{"date":2694,"open":2695,"high":2695,"low":1606,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-20",16.56,15.71,-0.52,-3.2,217000,{"date":2701,"open":1930,"high":2702,"low":2680,"close":2703,"change":2697,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-18",16.469,16.23,-3.1,143000,{"date":2707,"open":2618,"high":2708,"low":1961,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-17",16.94,16.75,-1.01,-5.69,149200,{"date":2714,"open":2582,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-16",17.827,17.426,17.76,1.46,8.96,119700,{"date":2722,"open":1963,"high":1970,"low":1930,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-06-13",16.3,-1.12,-6.43,427300,{"date":2728,"open":2467,"high":2729,"low":2730,"close":1938,"change":2384,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1938},"2025-06-12",18.049999,17.386,-4.86,138200,{"date":2734,"open":2735,"high":2736,"low":2473,"close":2596,"change":2498,"percent_change":420,"volume":2737,"transactions":9,"vwap":2596},"2025-06-11",18.83,18.935,205600,{"date":2739,"open":2588,"high":1997,"low":2740,"close":2741,"change":2742,"percent_change":1992,"volume":2743,"transactions":9,"vwap":2741},"2025-06-10",17.6,18.44,0.93,204900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-09",17.41,17.65,17.265,17.51,0.74,4.41,255500,{"date":2754,"open":2630,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-06",17.12,16.68,16.77,0.33,2.01,86100,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-05",17.39,16.27,16.44,-1.04,-5.95,314700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2582,"change":779,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2582},"2025-06-04",17.54,17.79,17.43,-3.53,80900,{"date":2777,"open":2778,"high":2593,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-03",18.21,17.985,18.12,0.89,5.17,129300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":797,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-02",17.33,17.479,17.072001,17.23,-4.7,161900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":420,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-30",18.32,18.34,17.645,18.08,-3.73,123100,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":1553,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-29",19.43,18.721,18.78,-1.73,126400,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2399,"change":797,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2399},"2025-05-28",19.77,19.049999,-4.26,168500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2408,"change":430,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2408},"2025-05-27",20.29,20.34,19.85,-1.77,197100,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2030,"change":1485,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2030},"2025-05-23",20.11,20.81,0.69,266000,{"date":2827,"open":2525,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":834,"volume":2832,"transactions":9,"vwap":2830},"2025-05-22",20.43,20.07,20.18,0.77,272600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2577,"change":1592,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2577},"2025-05-21",19.17,19.84,18.775,2.05,206900,{"date":2841,"open":2842,"high":2835,"low":2843,"close":2451,"change":805,"percent_change":1434,"volume":2844,"transactions":9,"vwap":2451},"2025-05-20",18.85,18.66,113300,{"date":2846,"open":2596,"high":2847,"low":2848,"close":2047,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2047},"2025-05-19",18.93,18.25,-0.51,-2.63,217700,{"date":2853,"open":1996,"high":2039,"low":2854,"close":2577,"change":201,"percent_change":1132,"volume":2855,"transactions":9,"vwap":2577},"2025-05-16",19.24,191500,{"date":2857,"open":2434,"high":2858,"low":2859,"close":2860,"change":1529,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-15",19.775,18.95,19.2,-4.48,148800,{"date":2864,"open":2828,"high":2865,"low":2866,"close":2562,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2562},"2025-05-14",20.543,19.65,-0.54,-2.62,166800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2074,"change":353,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2074},"2025-05-13",19.87,20.884,19.61,6.23,517100,{"date":2878,"open":2829,"high":2879,"low":2880,"close":2802,"change":1037,"percent_change":2571,"volume":2881,"transactions":9,"vwap":2802},"2025-05-12",20.55,19.16,194800,{"date":2883,"open":2575,"high":2884,"low":2885,"close":2886,"change":2182,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-09",19.659,18.96,19.51,7.32,271900,{"date":2890,"open":2891,"high":2593,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-08",17.55,17.47,18.18,1.71,10.38,241600,{"date":2898,"open":2899,"high":2632,"low":2900,"close":2901,"change":2902,"percent_change":1749,"volume":2903,"transactions":9,"vwap":2901},"2025-05-07",16.57,16.368,16.47,0.06,29200,{"date":2905,"open":2906,"high":2907,"low":2667,"close":2907,"change":991,"percent_change":2908,"volume":2775,"transactions":9,"vwap":2907},"2025-05-06",16.040001,16.41,-1.14,{"date":2910,"open":2911,"high":2912,"low":2703,"close":2913,"change":1630,"percent_change":2119,"volume":2914,"transactions":9,"vwap":2913},"2025-05-05",16.35,16.646,16.6,72300,{"date":2916,"open":1945,"high":2917,"low":2709,"close":2918,"change":162,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-02",17.22,16.8,-1.47,113900,{"date":2922,"open":2923,"high":2924,"low":1962,"close":2925,"change":2251,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-01",17.27,17.38,17.049999,3.27,125200,{"date":2929,"open":1913,"high":2674,"low":2930,"close":2624,"change":1386,"percent_change":371,"volume":2931,"transactions":9,"vwap":2624},"2025-04-30",15.95,90900,{"date":2933,"open":2709,"high":2934,"low":2632,"close":2935,"change":1485,"percent_change":1118,"volume":2936,"transactions":9,"vwap":2935},"2025-04-29",17.028999,16.96,71800,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2941,"change":2571,"percent_change":678,"volume":2942,"transactions":9,"vwap":2941},"2025-04-28",17.01,16.53,16.82,112800,{"date":181,"open":2746,"high":2475,"low":2944,"close":2789,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2789},17.148,-0.18,-1.03,90800]