[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMDL":3,"homepage-market-summary":26,"stock-historical-AMDL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AMDL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares 2x Long AMD Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},80.035,79.06,80.9,76.4,79.08,0.955,1.21,1264733.417362,0,86.4311,2.77,12758543.91309393,92.4,637,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},3.13,17526242,6397078372.640834,2340.09,"2025-04-21",[179,182,192,203,214,224,235,246,256,267,278,289,300,311,322,333,344,355,366,377,388,399,410,421,432,443,453,463,473,484,495,506,517,528,539,550,560,570,581,592,602,613,624,635,646,657,668,679,690,701,712,723,734,744,755,766,777,788,799,808,817,826,835,844,853,862,869,878,887,896,905,914,923,932,940,948,957,966,974,983,992,1001,1009,1018,1027,1036,1045,1053,1062,1071,1080,1088,1094,1103,1111,1120,1128,1135,1142,1151,1160,1168,1177,1186,1195,1204,1213,1222,1231,1240,1249,1258,1266,1275,1283,1291,1299,1308,1316,1324,1332,1340,1349,1358,1366,1375,1384,1392,1400,1409,1418,1427,1436,1444,1453,1461,1468,1477,1484,1491,1500,1508,1515,1523,1531,1539,1547,1555,1563,1570,1578,1587,1595,1604,1611,1619,1627,1634,1641,1648,1655,1662,1670,1677,1685,1693,1700,1709,1717,1726,1735,1744,1750,1759,1767,1774,1782,1790,1798,1805,1813,1820,1827,1836,1844,1850,1859,1866,1873,1880,1888,1894,1902,1907,1914,1920,1927,1935,1942,1950,1957,1963,1970,1976,1982,1987,1995,2002,2009,2018,2024,2031,2037,2046,2054,2063,2072,2081,2089,2098,2106,2115,2123,2132,2141,2149,2157,2165,2174,2183,2189,2197,2205,2211,2219,2227,2236,2244,2251,2260,2266,2272,2280,2286,2294,2301,2309,2317,2324,2332,2340,2348,2357,2365,2374,2381,2390,2397,2402,2410,2418,2426,2432,2439,2446,2450,2458,2465,2472,2479,2486,2493,2500,2505,2513,2519,2525,2533,2541,2548,2553,2561,2566,2573,2579,2585,2592,2600,2608,2615,2620,2627,2636,2640,2647,2655,2661,2667,2674,2680,2687,2695,2702,2708,2713,2717,2723,2729,2736,2743,2752,2759,2766,2774,2783,2790,2797,2804,2810,2815,2821,2827,2836,2844,2852,2860,2866,2873,2881,2887,2896,2903,2909,2915,2922,2928,2934,2941,2945,2952,2959,2967,2974,2981,2988,2994,3000,3006,3013,3020,3025,3034,3039,3045,3052,3059,3067,3074,3080,3086,3092,3097,3104,3112,3119],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},14940,79.3985,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",78.68,79.84,76.09,0.98,1.25,1393690.344194,15646,77.6532,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",80.11,82.2506,77.37,78.1,-0.07,-0.09,1508597.86763,16689,79.6958,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",82.77,83.79,75.0006,78.17,-6.05,-7.18,2115185.780414,22842,78.0462,{"date":215,"open":216,"high":21,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",85.39,82.9,84.22,0.32,0.38,1655664.272244,16384,85.0418,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",76.655,84.31,76.1,83.9,3.6,4.48,2351376.419706,21886,80.9116,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",82.125,82.79,78.38,80.3,-2.33,-2.82,1851971.355421,19831,80.1332,{"date":247,"open":248,"high":205,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",78.14,77.98,82.63,2.26,2.81,2631395.899212,26319,80.701,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",72.97,80.7,72.5434,80.37,13.355,19.93,4751225.743475,44962,77.8785,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",64.385,67.125,62.83,67.015,3.405,5.35,3176563.399979,29188,64.3772,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",61.17,65.1246,59.86,63.61,6.96,12.29,3444415.15426,30043,62.8646,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",57.43,59.78,55.22,56.65,1.77,3.23,2873413.066933,23423,58.2162,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",54.4,56.8255,53.455,54.88,2.24,4.26,1793503.100209,15428,55.1293,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",50.895,53.6599,49.68,52.64,-5.03,-8.72,2196254.738448,20149,51.6527,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",56.34,58.6939,54.46,57.67,2.68,4.87,1833004.337418,15598,57.1485,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",56.185,57.6768,54.772,54.99,-3.93,-6.67,1558115.596487,14922,55.9257,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",56.025,60.18,55.71,58.92,3.36,6.05,3005867.019557,24648,58.577,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",51.84,56.96,51.69,55.56,5.81,11.68,3583747.549352,31108,54.413,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",46.44,49.98,45.9,49.75,4.19,9.2,2171311.097836,19801,48.3919,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",44.9,46.2408,42.4501,45.56,-0.13,-0.28,1584728.121096,14126,44.7558,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",45.97,46.75,44.83,45.69,-0.63,-1.36,918564.356244,8084,45.8027,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",46.24,46.645,44.75,46.32,-2.09,-4.32,1259977.331791,12591,45.808,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",47.575,49.59,47.22,48.41,0.82,1.72,983809.222495,7985,48.2772,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",49.095,50.35,47.53,47.59,-2.26,-4.53,1612926.333868,13982,48.8295,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",50.95,51.16,48.4309,49.85,-1.03,-2.02,1682915.949076,14762,49.8566,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":167,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",49.64,53,49.5357,50.88,0.83,1693513.635458,13482,51.4759,{"date":454,"open":455,"high":434,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",49.65,48.5,50.46,4.41,9.58,2204755.430085,20163,49.8856,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",48.32,44.92,46.05,-3.5,-7.06,1215590.285969,13210,46.2922,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",50.155,50.3,47.215,49.55,0.87,1.79,1562697.690772,12856,48.9944,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",48.29,50,46.945,48.68,0.54,1.12,1524678.716168,14251,48.2241,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",52.38,52.57,47.3501,48.14,-3.82,-7.35,2400732.843319,23758,48.7418,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",52.72,53.7,49.91,51.96,-5.01,-8.79,2438249.515864,22238,51.5367,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",58.745,59.4899,56.56,56.97,-1.87,-3.18,2630537.257515,23746,58.2207,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",53.01,58.87,52.1395,58.84,6.65,12.74,3512005.226083,35400,56.297,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",52.14,55.3499,51.75,52.19,-0.01,-0.02,2477564.755923,22017,53.9668,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":122,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",53.2,53.95,51.71,52.2,3.88,2637953.37016,27860,52.8661,{"date":561,"open":424,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",50.6748,48.0201,50.25,0.77,1.56,1691769.774891,18528,49.2788,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",50.99,52.34,49.31,49.48,-2.81,-5.37,2090773.293984,21952,50.8443,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",55.58,55.8,50.79,52.29,-1.38,-2.57,3715090.686173,36419,52.4943,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":173,"volume":599,"transactions":600,"vwap":601},"2026-08-06",49.8,55.31,49.5,53.67,1.63,3281241.358375,35453,53.1847,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",52.68,56.83,51.35,52.04,-10.58,-16.9,8103907.889921,82586,53.1558,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",57.53,63.29,57.18,62.62,9.4,17.66,8931207.033855,94256,57.9172,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",49,54.68,47.06,53.22,1.49,2.88,2767474.270733,27254,51.8069,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",59.1,60.248,51.4198,51.73,-1.79,-3.34,2815521.823148,25434,55.2942,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",48.485,56.13,48.12,53.52,11.09,26.14,3644241.631303,35337,52.3744,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",47.41,48.36,41.43,42.43,-5.56,-11.59,3758780.401928,36460,44.4525,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",50.605,52,45.08,47.99,-9.34,-16.29,4269857.471349,40929,48.5419,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",65.01,65.33,52.84,57.33,-6.64,-10.38,3369219.78795,38708,57.0781,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",70,70.645,62.87,63.97,-4.34,-6.35,2786018.737315,33219,65.8849,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",69.97,72.75,64.55,68.31,-3.32,-4.63,3415989.319201,36486,69.1937,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",65.75,74,65.25,71.63,2.01,2.89,2779341.220547,33638,71.0364,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",65.22,70.3,64.54,69.62,9.53,15.86,2661761.502143,32648,67.2407,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":122,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",63,64.49,59.71,60.09,3.35,2574610.275029,29842,62.3018,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",53.54,60.63,49.83,58.14,-1.34,-2.25,3218239.452752,35816,56.1252,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",61.75,63.9,57.27,59.48,-7.22,-10.82,2506252.463785,34582,60.5014,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",73.9,74.4,61.6,66.7,-4.79,-6.7,3351690.080105,44059,66.8711,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",76.495,78.32,71.35,71.49,3.28,4.81,2656171.566993,33956,74.0246,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",69.73,72.82,66.2101,68.21,-6.32,-8.48,2766076.397331,32917,69.4455,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",70.84,75.080002,69.895,74.53,2.97,4.15,2828600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",69.19,74.82,68.73,71.56,7.13,11.07,4835000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",61.2,65.789,59.61,64.43,0.24,0.37,2434300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",64.080002,66.43,60.66,64.19,-9.6,-13.01,4359500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",69.33,78.839,67.451,73.79,8.64,13.26,4714800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",70.82,72.955,62.060001,65.15,-6.27,-8.78,3470800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",76.084999,77.92,70.76,71.42,-11.33,-13.69,3614800,{"date":863,"open":864,"high":206,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",73.35,82.75,10.95,15.25,6058400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",67.48,72.45,60.494,71.8,5.07,7.6,3955600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",66.635,68.099998,62.37,66.73,-3.44,-4.9,3623600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",73.029999,74.839,63.63,70.17,3.43,5.14,4438900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",67.11,68.22,62.75,66.74,-0.25,-0.37,3664700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",63.93,69.26,63.27,66.99,-8.73,-11.53,4110800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",74.019997,78.71,71.536,75.72,3.9,5.43,3858600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",70.81,72.5,69.11,71.82,6.16,9.38,3975100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":188,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-17",69.92,70.73,64.38,65.66,1.94,3413600,{"date":941,"open":942,"high":943,"low":936,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",75.265,75.75,64.41,-10.89,-14.46,3427800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",72.53,78.297,71.080002,75.3,9.16,13.85,4815900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",63.13,68.64,61.8,66.14,5.61,9.27,5811900,{"date":967,"open":968,"high":969,"low":651,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",54.49,60.93,60.53,8.48,16.29,5713300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",55.84,58.26,51.29,52.049999,-5.84,-10.09,3340600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",65,65.3,48.25,57.89,-3.77,-6.11,9132500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",60.3,62.72,58.641,61.66,5.54,9.87,4458800,{"date":1002,"open":985,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",66.545,55.17,56.12,-15.45,-21.59,7664300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",69.22,74.029999,64.804,71.57,-5.43,-7.05,4283700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",74.51,78,72.010002,77,5.87,8.25,6596900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",67.21,71.5,65.9,71.13,2.93,4.3,4663300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",65.6,70.22,61.94,68.2,-1.72,-2.46,6512200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":934,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":934},"2026-05-29",71.305,71.499,66.44,-0.61,-0.86,4606100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",65.37,72.849,64.12,70.53,5.84,9.03,4806900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",68.010002,68.65,62.27,64.69,-2.21,-3.3,5810300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",62.175,67.63,61,66.9,9.02,15.58,7396300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":307,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-22",58.32,61.22,56.52,57.88,7.94,7666800,{"date":1089,"open":671,"high":1090,"low":1091,"close":1092,"change":62,"percent_change":565,"volume":1093,"transactions":9,"vwap":1092},"2026-05-21",54.029999,49.39,53.62,5942300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",48.87,53.6,48.51,53.21,7.4,16.15,7424900,{"date":1104,"open":382,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",49.09,41.17,45.81,-1.52,-3.21,8398500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",49.33,51.439,45.07,47.33,-0.77,-1.6,5842900,{"date":1121,"open":1122,"high":359,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",50.15,47.914,48.099998,-6.15,-11.34,5153400,{"date":1129,"open":555,"high":1130,"low":434,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",55.19,54.25,0.88,1.65,5274800,{"date":1136,"open":649,"high":1137,"low":1138,"close":1139,"change":90,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-13",56.7,50.256,53.37,-1.29,6959500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",54.31,56.61,48.58,54.07,-2.52,-4.45,11181300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",56.93,59.18,54.71,56.59,0.85,1.52,16115700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",47.6,55.98,55.74,10.35,22.8,20567800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",47.44,48.47,43.73,45.39,-3.015,-6.23,18861600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",46.060001,50.24,44.58,48.405,13.065,36.97,38139400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",34.6,36.105,33.32,35.34,2.67,8.17,21385300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",36.5,36.8,32.12,32.67,-3.86,-10.57,14319000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",34.89,36.985,34.31,36.53,1.23,3.48,10307700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",32.87,35.435,31.2,35.3,3.19,9.93,15008700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",30.165,32.635,28.74,32.11,2.58,8.74,12736000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-28",27.42,30.36,27.065001,29.53,-2.18,-6.87,11019000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",34.029999,34.55,30.58,31.71,-2.59,-7.55,14966900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",32.38,35.23,32,34.3,7.45,27.75,24161700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":76,"volume":1265,"transactions":9,"vwap":1263},"2026-04-23",26.335,27.74,25.91,26.85,0.29,14304100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",24.545,26.66,23.715,26.56,3.12,13.31,13418200,{"date":1276,"open":1277,"high":1270,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",22.315,22.2,23.44,1.5,6.84,11105400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":136,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-20",22.85,23.98,21.49,21.94,-2.49,10262100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":49,"volume":1298,"transactions":9,"vwap":1296},"2026-04-17",22.47,22.755,21.83,22.5,0.01,10139800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",20.46,22.64,19.97,22.49,3.03,15.57,18202400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-04-15",19.01,19.46,18.521,0.46,2.42,7072000,{"date":1317,"open":1318,"high":1319,"low":620,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",18.29,19.049999,19,1.19,6.68,8323700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":823,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-13",17.54,17.885,17.14,17.81,1.37,6854200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":814,"volume":1339,"transactions":9,"vwap":1337},"2026-04-10",16.73,18.195,16.72,17.57,1.17,9687700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-09",15.98,16.47,15.65,16.4,0.63,3.99,9960300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",15.84,16.07,15.15,15.77,1.35,9.36,11777000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":97,"volume":1365,"transactions":9,"vwap":1363},"2026-04-07",14,14.5,13.64,14.42,0.15,12877000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",14.17,15.04,13.96,14.27,0.34,2.44,10063000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",12.235,13.95,11.83,13.93,0.89,6.83,11322000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":449,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",12.73,13.467,12.505,13.04,6.8,13784100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1157,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-31",11.65,12.285,11.42,12.21,7.48,9119700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",12.45,12.85,10.995,11.36,-0.73,-6.04,9010700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",12.065,12.24,11.565,12.09,-0.24,-1.95,8039300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-26",14.16,14.568,12.28,12.33,-2.13,-14.73,11574500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-25",13.41,14.61,13.4,14.46,1.81,14.31,13331200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":328,"volume":1443,"transactions":9,"vwap":1441},"2026-03-24",12.175,12.78,12.025,12.65,0.33,10402500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",12.77,13.095,12.22,12.32,0.13,1.07,10672900,{"date":1454,"open":1455,"high":1439,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",12.61,11.795,12.19,-0.46,-3.64,10399700,{"date":1462,"open":1463,"high":1386,"low":1464,"close":1441,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1441},"2026-03-19",11.45,11.17,0.69,5.77,11190300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",11.6,12.37,11.54,11.96,0.35,3.01,8870800,{"date":1478,"open":362,"high":1479,"low":1480,"close":1481,"change":546,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-17",11.946,11.485,11.61,-0.17,6829000,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":824,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-16",11.44,12.05,11.63,3.29,8765800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-13",11.85,12.01,11.14,11.26,-0.55,-4.66,9175500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1051,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-12",12.43,12.52,11.66,11.81,-6.79,6851500,{"date":1509,"open":1386,"high":1510,"low":1511,"close":1512,"change":153,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-11",13.21,12.53,12.67,1.44,8363400,{"date":1516,"open":1502,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-10",12.89,12.36,12.49,0.07,0.56,11083300,{"date":1524,"open":1525,"high":1402,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",10.855,10.84,12.42,1.18,10.5,14463400,{"date":1532,"open":1533,"high":1534,"low":652,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",11.56,12.17,11.24,-0.84,-6.95,8416900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":117,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-05",11.84,12.62,11.53,12.08,-2.66,12030900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1470,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",11.28,12.449,11.01,12.41,1.29,12993900,{"date":1556,"open":1557,"high":1463,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-03",11.21,10.8,11.12,-0.92,-7.64,11886500,{"date":1564,"open":1565,"high":1566,"low":1551,"close":1567,"change":1568,"percent_change":641,"volume":1569,"transactions":9,"vwap":1567},"2026-03-02",11.47,12.07,12.04,-0.22,11473000,{"date":1571,"open":1448,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",12.46,11.95,12.26,-0.44,-3.46,6258300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-26",13.345,13.49,12.415,12.7,-0.94,-6.89,11463900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1362,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1362},"2026-02-25",14.13,14.39,13.57,-0.39,-2.78,13953700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",13.75,14.36,13.15,14.03,2.09,17.5,30013400,{"date":1605,"open":1606,"high":1607,"low":1394,"close":1608,"change":1575,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-23",12.125,12.27,11.94,-3.55,7753300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1109,"volume":1618,"transactions":9,"vwap":1616},"2026-02-20",12.375,12.97,12.18,12.38,-0.41,9085700,{"date":1620,"open":1471,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",12.88,12.16,12.79,0.39,3.15,6624400,{"date":1628,"open":1629,"high":1439,"low":1630,"close":1631,"change":1632,"percent_change":242,"volume":1633,"transactions":9,"vwap":1631},"2026-02-18",12.2,11.775,12.4,-0.36,9413500,{"date":1635,"open":1441,"high":1636,"low":1637,"close":1638,"change":1497,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-17",13.05,11.73,12.76,-4.13,10639300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1273,"change":1364,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1273},"2026-02-13",12.92,13.66,12.9,1.14,12099400,{"date":1649,"open":1650,"high":1651,"low":1636,"close":1652,"change":1653,"percent_change":469,"volume":1654,"transactions":9,"vwap":1652},"2026-02-12",14.49,14.81,13.16,-1,12714400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1420,"change":546,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1420},"2026-02-11",14.7,14.97,13.595,-0.14,10617100,{"date":1663,"open":1590,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-10",14.95,14.12,14.18,-0.31,-2.14,10217000,{"date":1671,"open":1672,"high":1673,"low":1614,"close":1650,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1650},"2026-02-09",13.32,14.71,0.97,7.17,15003700,{"date":1678,"open":1679,"high":1680,"low":1544,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",12.15,13.625,13.52,1.91,16.45,20764600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1481,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1481},"2026-02-05",12.795,13.08,11.4,-1.04,-8.22,20973300,{"date":1694,"open":1695,"high":1696,"low":1502,"close":1441,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1441},"2026-02-04",14.935,15.54,-6.65,-34.46,39822900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-03",20.75,20.97,18.46,19.3,-0.65,-3.26,21565900,{"date":1710,"open":1318,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-02",20.53,18.2,19.95,1.45,7.84,9217100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-30",18.51,19.89,18.115,18.5,-2.55,-12.11,10833700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-29",21.44,22.46,18.74,21.049999,-0.1,-0.47,12933200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-28",21.38,21.93,20.74,21.15,0.1,0.48,8904200,{"date":1745,"open":1731,"high":1746,"low":1747,"close":1731,"change":1450,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1731},"2026-01-27",21.624,20.38,0.62,5995800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",21.86,22.1,20.76,20.92,-1.45,-6.48,6774900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":187,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-23",22.63,23.6,21.8,22.37,4.58,14558700,{"date":1768,"open":1731,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":173,"volume":1773,"transactions":9,"vwap":1771},"2026-01-22",21.79,20.22,21.39,0.65,12389100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1739,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1739},"2026-01-21",18.59,21.22,18.58,2.75,15.29,21671800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":102,"volume":1789,"transactions":9,"vwap":1787},"2026-01-20",17.07,19.16,16.98,17.99,0.02,14232900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":783,"volume":1797,"transactions":9,"vwap":1795},"2026-01-16",18.34,18.37,17.53,17.97,0.57,9378000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1772,"percent_change":556,"volume":1804,"transactions":9,"vwap":1803},"2026-01-15",17.39,18.95,17.29,17.4,17026700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":220,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-14",15.85,16.815,15.5,16.75,2.32,10658200,{"date":1814,"open":1696,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":535,"volume":1819,"transactions":9,"vwap":1817},"2026-01-13",16.67,15.52,16.37,1.85,15610100,{"date":1821,"open":1822,"high":1651,"low":1823,"close":1824,"change":1748,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-12",13.635,13.44,14.52,4.46,9751100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",14.235,14.47,13.89,13.9,-0.23,-1.63,6523200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1589,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1589},"2026-01-08",14.98,15,13.934,-0.74,-4.98,7831300,{"date":1845,"open":1846,"high":1846,"low":1830,"close":1847,"change":1848,"percent_change":1639,"volume":1849,"transactions":9,"vwap":1847},"2026-01-07",15.17,14.87,-0.64,8785900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-06",16.71,16.736,15.05,15.51,-1.02,-6.17,12733100,{"date":1860,"open":1861,"high":1704,"low":1862,"close":1863,"change":117,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-05",17.89,16.43,16.53,-1.96,10194200,{"date":1867,"open":1868,"high":1803,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-02",16.23,16.86,1.31,8.42,10396500,{"date":1874,"open":1875,"high":1876,"low":1696,"close":1877,"change":1878,"percent_change":1856,"volume":1879,"transactions":9,"vwap":1877},"2025-12-31",15.8,16.045,15.55,-0.16,4780700,{"date":1881,"open":1882,"high":1883,"low":1078,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-30",15.82,15.935,15.71,-0.06,-0.38,3133800,{"date":1889,"open":1846,"high":1890,"low":1891,"close":1354,"change":1741,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1354},"2025-12-29",15.83,14.85,0.64,5002600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":902,"volume":1901,"transactions":9,"vwap":1899},"2025-12-26",15.76,15.95,15.4,15.67,-0.04,4516700,{"date":1903,"open":1904,"high":1905,"low":1877,"close":1884,"change":162,"percent_change":34,"volume":1906,"transactions":9,"vwap":1884},"2025-12-24",15.685,15.93,2753400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":546,"percent_change":383,"volume":1913,"transactions":9,"vwap":1912},"2025-12-23",15.38,15.89,15.31,15.68,5014100,{"date":1915,"open":1683,"high":1916,"low":1917,"close":1918,"change":34,"percent_change":1210,"volume":1919,"transactions":9,"vwap":1918},"2025-12-22",16.46,15.48,15.7,6585800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1855,"change":417,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1855},"2025-12-19",14.265,15.72,14.24,12.47,9084900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":220,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-18",14.175,14.519,13.735,13.79,2.83,5462200,{"date":1936,"open":1937,"high":1938,"low":1672,"close":1429,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1429},"2025-12-17",15.09,15.33,-1.56,-10.42,9190300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1658,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1658},"2025-12-16",14.63,15.135,14.426,0.21,1.42,6193200,{"date":1951,"open":1952,"high":1910,"low":1953,"close":1954,"change":1955,"percent_change":1109,"volume":1956,"transactions":9,"vwap":1954},"2025-12-15",15.475,14.633,14.76,-0.49,5443200,{"date":1958,"open":1345,"high":1959,"low":1960,"close":867,"change":1961,"percent_change":832,"volume":1962,"transactions":9,"vwap":867},"2025-12-12",17.02,14.99,-1.62,8308500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":545,"percent_change":1885,"volume":1969,"transactions":9,"vwap":1968},"2025-12-11",16.3,16.88,15.169,16.87,7486700,{"date":1971,"open":1972,"high":1973,"low":1916,"close":1966,"change":112,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1966},"2025-12-10",16.935,17.049999,-0.18,6954200,{"date":1977,"open":1978,"high":1800,"low":1979,"close":1980,"change":1520,"percent_change":167,"volume":1981,"transactions":9,"vwap":1980},"2025-12-09",16.81,16.36,16.91,6159800,{"date":1983,"open":1863,"high":1984,"low":1862,"close":1985,"change":1742,"percent_change":1033,"volume":1986,"transactions":9,"vwap":1985},"2025-12-08",17.22,16.84,8180400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1979,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1979},"2025-12-05",16.31,17.215,16.13,0.26,1.61,10336700,{"date":1996,"open":1997,"high":1998,"low":1890,"close":1999,"change":1833,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-04",16.19,16.56,16.1,-1.41,7207800,{"date":2003,"open":2004,"high":2005,"low":1917,"close":2006,"change":1372,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-03",16.17,16.42,16.33,2.13,8669500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-02",17,17.62,15.865,15.99,-0.69,-4.14,10235700,{"date":2019,"open":1351,"high":1968,"low":2020,"close":2021,"change":1442,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-01",15.756,16.68,2.02,6354900,{"date":2025,"open":2026,"high":2027,"low":1807,"close":2028,"change":1742,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-28",16.21,16.465,16.35,3.02,5449200,{"date":2032,"open":2033,"high":1352,"low":1891,"close":2034,"change":1646,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-26",15.3,15.87,7.74,13979900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",14.04,14.796,12.98,14.73,-1.35,-8.4,22668400,{"date":2047,"open":2048,"high":2028,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-24",14.94,14.79,16.08,1.6,11.05,11353300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-21",15.14,15.18,13.22,14.48,-0.34,-2.29,15993600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-20",18.97,19.22,14.6,14.82,-2.77,-15.75,17998200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-19",18.6,19.47,16.96,17.59,-1.07,-5.73,10243000,{"date":2082,"open":2083,"high":1303,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-18",19.74,17.73,18.66,-1.75,-8.57,10992800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-17",20.81,21.85,19.834,20.41,-1.11,-5.16,7122600,{"date":2099,"open":2100,"high":2101,"low":2075,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-14",20.3,22.67,21.52,-0.21,-0.97,12977400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",22.45,23.87,21.4,21.73,-2.01,-8.47,16718800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":230,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-12",22.75,24.525,22.28,23.74,17.87,25967200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-11",20.86,22.030001,19.66,20.14,-1.13,-5.31,19683900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-10",20.98,22.08,20.7,21.27,1.74,8.91,10270000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1406,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-07",19.09,19.75,18.040001,19.53,-3.6,14014600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-06",23.18,19.91,20.26,-3.4,-14.37,20652700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":97,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-11-05",21.37,24.305,21.31,23.66,4.64,22874000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-04",22.655,23.96,22.096001,22.61,-1.8,-7.37,16203800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-03",24.33,24.64,23.34,24.41,0.67,2.82,10700600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2120,"change":1947,"percent_change":1381,"volume":2188,"transactions":9,"vwap":2120},"2025-10-31",24.39,24.849,23.25,9303100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":210,"volume":2196,"transactions":9,"vwap":2194},"2025-10-30",24.53,25.25,23.49,23.53,-1.82,11451200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1528,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-29",25.31,25.86,24.065001,25.35,4.88,17107900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":117,"percent_change":2043,"volume":2210,"transactions":9,"vwap":2209},"2025-10-28",24.4,25.43,24.17,16608900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1210,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-27",24.205,24.62,22.68,24.5,5.29,29860100,{"date":2220,"open":2221,"high":2222,"low":2110,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-24",21.64,23.33,23.27,3.08,15.26,22320800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-23",19.37,20.34,19.12,20.19,0.78,4.02,9748400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":395,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-22",20.56,21.13,18.475,19.41,-6.55,19946900,{"date":2245,"open":2246,"high":2102,"low":2247,"close":2248,"change":1575,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-21",21.059999,20.07,20.77,-2.07,15366600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-20",20.5,21.628,20.173,21.21,1.26,6.32,20409500,{"date":2261,"open":1713,"high":2262,"low":2263,"close":1713,"change":2264,"percent_change":1140,"volume":2265,"transactions":9,"vwap":1713},"2025-10-17",20.344,19.065001,-0.26,19049200,{"date":2267,"open":2253,"high":1737,"low":2268,"close":2269,"change":1841,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-16",20.1,20.21,-3.53,21782100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2065,"volume":2279,"transactions":9,"vwap":2277},"2025-10-15",18.36,21.030001,18.07,20.95,3.34,35659100,{"date":2281,"open":2282,"high":2283,"low":1802,"close":2284,"change":1992,"percent_change":1280,"volume":2285,"transactions":9,"vwap":2284},"2025-10-14",17.8,18.725,17.61,32773100,{"date":2287,"open":2288,"high":2074,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-13",17.98,17.12,17.35,0.25,1.46,21033800,{"date":2295,"open":2153,"high":2296,"low":2297,"close":2298,"change":524,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-10",20.48,16.835,17.1,-15.68,51674100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1458,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-09",20.87,21.55,19.68,20.28,-2.22,52289900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1739,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1739},"2025-10-08",17.13,20.8,16.77,3.83,22.65,60417200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1980,"change":18,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1980},"2025-10-07",17.41,18.049999,16.564,7.71,44325300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1918,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1918},"2025-10-06",18.65,18.67,15.63,5.04,47.28,106498200,{"date":2333,"open":2334,"high":1565,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-03",11.46,10.455,10.66,-0.68,-6,24381400,{"date":2341,"open":1557,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-02",11.52,10.88,11.34,0.73,6.88,37644700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-01",10.21,10.63,10.17,10.61,0.28,2.71,27831400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1520,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-30",10.19,10.385,10.02,10.33,0.68,21359700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-29",10.12,10.64,10.09,10.26,0.23,2.29,27847500,{"date":2375,"open":2352,"high":2376,"low":2377,"close":2378,"change":902,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-26",10.37,9.735,10.03,-2.43,22477800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-25",9.75,10.317,9.45,10.28,0.06,0.59,26597400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":546,"percent_change":91,"volume":2396,"transactions":9,"vwap":2395},"2025-09-24",10.49,10.76,9.92,10.22,29185400,{"date":2398,"open":2359,"high":2399,"low":2361,"close":2400,"change":1364,"percent_change":630,"volume":2401,"transactions":9,"vwap":2400},"2025-09-23",10.55,10.24,27992000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2369,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2369},"2025-09-22",9.82,10.46,9.8,0.3,3.06,39994500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":199,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-19",9.81,10.1,9.61,9.79,-0.91,32595800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1878,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-18",9,9.97,8.875,9.88,-1.59,65711400,{"date":2427,"open":2428,"high":1165,"low":2414,"close":2429,"change":1878,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-17",10.05,10.04,-1.57,29593800,{"date":2433,"open":2434,"high":2435,"low":2429,"close":2436,"change":2437,"percent_change":2078,"volume":2438,"transactions":9,"vwap":2436},"2025-09-16",10.32,10.39,10.2,-0.11,26990200,{"date":2440,"open":2441,"high":2434,"low":2442,"close":2443,"change":1372,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-15",10.15,9.85,10.31,3.41,39779800,{"date":2447,"open":2415,"high":2436,"low":729,"close":2421,"change":1474,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2421},"2025-09-12",3.64,34431800,{"date":2451,"open":2452,"high":2436,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-11",10,9.54,9.62,-0.5,-4.94,40763200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2367,"change":2463,"percent_change":329,"volume":2464,"transactions":9,"vwap":2367},"2025-09-10",10.6,10.73,9.922,0.47,40180000,{"date":2466,"open":373,"high":2467,"low":373,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-09",9.67,9.65,0.52,5.7,32747100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":162,"percent_change":1442,"volume":2478,"transactions":9,"vwap":2477},"2025-09-08",9.18,9.29,8.885,9.13,29107100,{"date":2480,"open":2481,"high":2482,"low":2420,"close":2483,"change":587,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-09-05",9.885,9.89,9.1,-13.17,36028800,{"date":2487,"open":2370,"high":2488,"low":2489,"close":2490,"change":1885,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-04",10.52,9.972,10.48,-0.57,11302600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1900,"percent_change":1886,"volume":2499,"transactions":9,"vwap":2498},"2025-09-03",10.51,10.74,10.34,10.54,10500900,{"date":2501,"open":2452,"high":2502,"low":2503,"close":2502,"change":1900,"percent_change":1886,"volume":2504,"transactions":9,"vwap":2502},"2025-09-02",10.58,9.83,14787800,{"date":2506,"open":2507,"high":1396,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-29",11.16,10.515,10.62,-0.8,-7.01,14907800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":1396,"change":153,"percent_change":2051,"volume":2518,"transactions":9,"vwap":1396},"2025-08-28",11.43,11.76,11.19,20638700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":1535,"change":2387,"percent_change":490,"volume":2524,"transactions":9,"vwap":1535},"2025-08-27",11.1,11.31,10.9,11830200,{"date":2526,"open":1463,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-26",11.59,10.955,11.18,0.43,4,23759600,{"date":2534,"open":2052,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-25",11.06,10.534,10.75,-0.6,-5.29,18769400,{"date":2542,"open":2460,"high":1463,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-22",10.56,11.35,0.53,4.9,23815700,{"date":2549,"open":1559,"high":1559,"low":2509,"close":2550,"change":2103,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-21",10.82,-1.9,15202600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1974,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-20",10.85,11.22,10.08,11.03,-1.61,23777700,{"date":2562,"open":1622,"high":1622,"low":2563,"close":1557,"change":2564,"percent_change":945,"volume":2565,"transactions":9,"vwap":1557},"2025-08-19",11.163,-1.37,26968800,{"date":2567,"open":1512,"high":2568,"low":2569,"close":2570,"change":2103,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-18",12.96,12.325,12.58,-1.64,21679800,{"date":2574,"open":1599,"high":1599,"low":2575,"close":1623,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1623},"2025-08-15",12.6,-0.52,-3.91,28121200,{"date":2580,"open":1599,"high":2581,"low":2582,"close":1273,"change":2576,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1273},"2025-08-14",13.975,13.09,-3.76,33224200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1355,"percent_change":2550,"volume":2591,"transactions":9,"vwap":2590},"2025-08-13",13.2,14.14,13.1,13.83,46125800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":805,"volume":2599,"transactions":9,"vwap":2597},"2025-08-12",12.255,12.5,11.58,12.48,0.36,32469600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1617,"volume":2607,"transactions":9,"vwap":2605},"2025-08-11",11.77,13.03,11.71,12.12,-0.05,42960400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":1534,"change":1297,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1534},"2025-08-08",12.365,12.71,11.872,0.08,29508200,{"date":2616,"open":2617,"high":2618,"low":2617,"close":1622,"change":188,"percent_change":2334,"volume":2619,"transactions":9,"vwap":1622},"2025-08-07",11.39,12.59,38129900,{"date":2621,"open":2529,"high":2622,"low":2623,"close":2624,"change":1834,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-06",11.345,10.141,10.91,-13,59712400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-05",12.99,13.059,12.23,12.54,-0.35,-2.72,42824800,{"date":2637,"open":2575,"high":1389,"low":1502,"close":1517,"change":2345,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1517},"2025-08-04",6,24209300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":1622,"change":2337,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1622},"2025-08-01",11.92,12.565,11.462,-5.3,29036300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2455,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-31",13.72,13.76,12.64,12.84,-3.75,31511200,{"date":2656,"open":1638,"high":2657,"low":2595,"close":2658,"change":42,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-30",13.46,13.34,2.38,33356500,{"date":2662,"open":2663,"high":2664,"low":2651,"close":2603,"change":2545,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2603},"2025-07-29",12.72,13.73,4.24,51501500,{"date":2668,"open":2669,"high":2670,"low":1505,"close":2595,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2595},"2025-07-28",11.86,12.635,1.01,8.79,37418100,{"date":2675,"open":2676,"high":1470,"low":866,"close":2677,"change":1796,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-25",11.13,11.49,5.22,31907900,{"date":2681,"open":2543,"high":2682,"low":2683,"close":2684,"change":1313,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-24",11.165,10.433,10.92,4.4,37093500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2405,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2405},"2025-07-23",10.18,10.565,10.14,0.49,4.91,32088900,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2421,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2421},"2025-07-22",10.16,9.26,-0.3,-2.92,43644300,{"date":2703,"open":1165,"high":2704,"low":2705,"close":2706,"change":20,"percent_change":20,"volume":2707,"transactions":9,"vwap":2706},"2025-07-21",10.71,10.25,10.27,36932300,{"date":2709,"open":2353,"high":2710,"low":2359,"close":2706,"change":1458,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2706},"2025-07-18",10.78,-4.29,31652300,{"date":2714,"open":2624,"high":2715,"low":1529,"close":2461,"change":162,"percent_change":2354,"volume":2716,"transactions":9,"vwap":2461},"2025-07-17",10.93,32628100,{"date":2718,"open":2369,"high":2461,"low":2383,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-16",10.7,0.58,5.73,61973100,{"date":2724,"open":999,"high":2392,"low":2725,"close":2367,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2367},"2025-07-15",9.86,1.15,12.82,56829500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":546,"percent_change":1568,"volume":2735,"transactions":9,"vwap":2734},"2025-07-14",8.83,9.136,8.44,8.97,46406100,{"date":2737,"open":2738,"high":2739,"low":1871,"close":2740,"change":1992,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-11",8.52,9.115,8.99,2.98,52975000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-10",8.6,8.92,8.46,8.73,0.66,8.18,54271900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1520,"percent_change":1132,"volume":2758,"transactions":9,"vwap":2757},"2025-07-09",8.09,8.32,7.965,8.07,52605100,{"date":2760,"open":1086,"high":2761,"low":2762,"close":2763,"change":1372,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-08",8.15,7.785,8,4.44,38213700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1632,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-07",7.9,7.955,7.5,7.66,-4.49,28319700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-03",8.16,8.209,7.95,8.02,-0.08,-0.99,21566300,{"date":2784,"open":2035,"high":1025,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-02",7.725,8.1,0.27,3.45,42366800,{"date":2791,"open":2792,"high":2793,"low":2322,"close":2794,"change":2337,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-01",8.14,8.31,7.83,-7.99,38490700,{"date":2798,"open":2799,"high":2672,"low":2800,"close":2801,"change":2264,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-30",8.77,8.425,8.51,-2.96,42933300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2799,"change":1788,"percent_change":2371,"volume":2809,"transactions":9,"vwap":2799},"2025-06-27",8.8,9.239,8.495,39293800,{"date":2811,"open":1077,"high":1060,"low":2812,"close":2813,"change":1788,"percent_change":2371,"volume":2814,"transactions":9,"vwap":2813},"2025-06-26",8.53,8.75,35359000,{"date":2816,"open":1871,"high":2817,"low":2818,"close":2748,"change":2388,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2748},"2025-06-25",8.82,8.261,7.25,48715200,{"date":2822,"open":2823,"high":1193,"low":2824,"close":2792,"change":187,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2792},"2025-06-24",7.59,7.53,13.69,52247200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-23",7.26,7.56,6.855,7.16,0.14,1.99,45824900,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1364,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-20",7.09,7.51,6.94,7.02,2.18,42067100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1900,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-18",7.0050001,7.125,6.75,6.87,-0.58,43045200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1520,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-17",7.01,7.29,6.845,6.91,1.02,55579200,{"date":2861,"open":351,"high":2862,"low":2863,"close":1281,"change":2864,"percent_change":2084,"volume":2865,"transactions":9,"vwap":1281},"2025-06-16",7,5.975,1.03,54644900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":361,"change":1833,"percent_change":2871,"volume":2872,"transactions":9,"vwap":361},"2025-06-13",5.8,5.99,5.69,-3.81,41328100,{"date":2874,"open":2875,"high":2876,"low":2638,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-12",6.26,6.44,6.04,-0.29,-4.58,50077900,{"date":2882,"open":1322,"high":1322,"low":2883,"close":2884,"change":1833,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-11",6.195,6.33,-3.51,43649800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-10",6.35,6.635,6.307,6.56,0.16,2.5,36590200,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":2901,"percent_change":619,"volume":2902,"transactions":9,"vwap":2900},"2025-06-09",6.14,6.47,6.4,0.55,49983500,{"date":2904,"open":2638,"high":2905,"low":361,"close":2906,"change":68,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-06",6.057,5.85,0.86,25107500,{"date":2910,"open":2911,"high":2912,"low":2870,"close":2868,"change":2878,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2868},"2025-06-05",6.13,6.156,-4.76,38265300,{"date":2916,"open":2917,"high":2918,"low":2868,"close":2919,"change":2920,"percent_change":718,"volume":2921,"transactions":9,"vwap":2919},"2025-06-04",5.98,6.17,6.09,0.12,32253700,{"date":2923,"open":2470,"high":2638,"low":2924,"close":2925,"change":1992,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-03",5.575,5.97,4.55,37743300,{"date":2929,"open":2930,"high":2721,"low":2931,"close":2932,"change":220,"percent_change":814,"volume":2933,"transactions":9,"vwap":2932},"2025-06-02",5.37,5.36,5.71,27514400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1833,"percent_change":2016,"volume":2940,"transactions":9,"vwap":2939},"2025-05-30",5.41,5.47,5.12,5.33,35055900,{"date":2942,"open":2868,"high":2868,"low":2937,"close":2943,"change":1297,"percent_change":153,"volume":2944,"transactions":9,"vwap":2943},"2025-05-29",5.56,34988300,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":1482,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-28",5.75,5.522,5.55,-2.97,26770900,{"date":2953,"open":2954,"high":2868,"low":2955,"close":2956,"change":62,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-27",5.58,5.5,5.72,7.72,33076700,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1900,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-23",5.095,5.375,5.054,5.31,-0.75,26354200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":274,"change":383,"percent_change":2972,"volume":2973,"transactions":9,"vwap":274},"2025-05-22",5.48,5.545,5.34,-2.37,33741500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2969,"change":1878,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2969},"2025-05-21",5.66,5.89,5.39,-2.84,38418800,{"date":2982,"open":2956,"high":2721,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-20",5.49,5.64,-0.12,-2.08,21846600,{"date":2989,"open":2990,"high":1059,"low":2870,"close":2991,"change":902,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-05-19",5.78,5.76,-4.16,21531300,{"date":2995,"open":2919,"high":2996,"low":2977,"close":2997,"change":2371,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-16",6.12,6.01,3.98,33050000,{"date":3001,"open":3002,"high":351,"low":3003,"close":2990,"change":2699,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2990},"2025-05-15",5.995,5.693,-4.93,35113700,{"date":3007,"open":3008,"high":3009,"low":2925,"close":3010,"change":2469,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-14",6.3,6.55,6.08,9.35,50168500,{"date":3014,"open":3015,"high":3016,"low":3017,"close":2943,"change":62,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2943},"2025-05-13",5.28,5.625,5.235,7.96,37401300,{"date":3021,"open":274,"high":2930,"low":3022,"close":3023,"change":1742,"percent_change":2386,"volume":3024,"transactions":9,"vwap":3023},"2025-05-12",5.045,5.15,27567500,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-09",4.65,4.73,4.56,4.67,0.09,1.97,21539800,{"date":3035,"open":3036,"high":2546,"low":3029,"close":1765,"change":2920,"percent_change":3037,"volume":3038,"transactions":9,"vwap":1765},"2025-05-08",4.6,2.69,23077800,{"date":3040,"open":3041,"high":3042,"low":806,"close":1825,"change":2893,"percent_change":3043,"volume":3044,"transactions":9,"vwap":1825},"2025-05-07",4.49,4.72,3.72,38428600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":1034,"change":1482,"percent_change":3050,"volume":3051,"transactions":9,"vwap":1034},"2025-05-06",4.27,4.43,4.2,-3.8,32979800,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":2833,"percent_change":296,"volume":3058,"transactions":9,"vwap":3057},"2025-05-05",4.35,4.61,4.325,4.47,25875800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":153,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-02",4.29,4.42,4.28,4.33,4.34,17419300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":806,"change":2606,"percent_change":3072,"volume":3073,"transactions":9,"vwap":806},"2025-05-01",4.37,4.45,4.13,-1.19,20856300,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3049,"change":1741,"percent_change":1373,"volume":3079,"transactions":9,"vwap":3049},"2025-04-30",3.805,4.22,3.745,23764800,{"date":3081,"open":3082,"high":372,"low":3083,"close":3084,"change":112,"percent_change":1406,"volume":3085,"transactions":9,"vwap":3084},"2025-04-29",4.07,4.037,4.1,17502000,{"date":3087,"open":3088,"high":3077,"low":3089,"close":3071,"change":112,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3071},"2025-04-28",4.06,3.943,-0.72,17453000,{"date":3093,"open":556,"high":372,"low":2314,"close":3094,"change":34,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-04-25",4.16,4.79,16423700,{"date":3098,"open":3099,"high":1347,"low":3100,"close":3101,"change":1372,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-04-24",3.74,3.645,3.97,9.37,14090100,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":2407,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-04-23",3.75,3.89,3.625,3.63,9.01,20174700,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":68,"percent_change":1158,"volume":3118,"transactions":9,"vwap":3117},"2025-04-22",3.31,3.4,3.24,3.33,17246500,{"date":177,"open":3120,"high":3121,"low":173,"close":783,"change":546,"percent_change":1050,"volume":3122,"transactions":9,"vwap":783},3.3,3.32,13167200]