[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BABX":3,"homepage-market-summary":26,"stock-historical-BABX":170},{"ticker":4,"date":5,"profile":6,"quote":11},"BABX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares ETF Trust GraniteShares 2x Long BABA 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},15.71,15.89,16.05,15.515,16.22,-0.51,-3.14,536767.683542,0,66,11.85,529123.3982508071,7.1,954,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},12.703,983845,359103321.93127,-40.11,"2025-04-22",[181,184,193,203,214,222,232,243,254,265,276,287,295,305,315,326,335,344,354,364,375,385,393,402,412,421,432,442,452,462,473,483,493,504,515,526,537,547,556,567,577,588,598,609,620,631,641,651,660,670,681,692,703,713,724,734,743,753,764,774,783,792,801,808,817,826,835,844,852,859,868,876,884,890,898,906,914,923,927,934,941,950,959,967,975,983,992,1001,1010,1017,1023,1030,1038,1047,1056,1065,1074,1083,1092,1100,1108,1117,1124,1131,1139,1148,1157,1164,1171,1177,1186,1195,1203,1212,1221,1229,1238,1246,1255,1264,1272,1279,1286,1293,1300,1308,1316,1324,1332,1339,1346,1354,1361,1369,1377,1385,1392,1400,1408,1417,1425,1433,1439,1448,1457,1464,1470,1478,1485,1493,1499,1508,1517,1526,1533,1541,1550,1559,1566,1573,1580,1589,1598,1606,1614,1623,1631,1640,1649,1658,1667,1675,1684,1692,1700,1709,1717,1726,1732,1741,1749,1757,1765,1773,1782,1791,1799,1807,1815,1824,1832,1839,1848,1855,1864,1873,1881,1889,1894,1902,1908,1917,1924,1932,1941,1949,1957,1964,1972,1981,1989,1998,2005,2013,2021,2028,2035,2044,2052,2058,2065,2074,2082,2091,2098,2105,2113,2122,2129,2137,2145,2153,2162,2171,2178,2187,2196,2205,2210,2219,2226,2234,2241,2250,2259,2267,2276,2285,2293,2301,2310,2319,2327,2336,2344,2353,2361,2369,2376,2384,2391,2398,2407,2416,2425,2433,2440,2449,2456,2463,2470,2479,2487,2496,2503,2511,2517,2524,2531,2539,2545,2552,2559,2566,2572,2578,2585,2592,2600,2607,2612,2617,2624,2632,2639,2646,2653,2660,2666,2674,2680,2687,2696,2703,2710,2714,2720,2726,2734,2740,2747,2754,2761,2769,2778,2785,2791,2797,2805,2811,2818,2826,2831,2838,2845,2849,2857,2866,2873,2879,2885,2890,2897,2901,2907,2913,2917,2924,2930,2937,2943,2949,2957,2963,2971,2978,2986,2992,3001,3009,3015,3024,3032,3040,3047,3054,3059,3065,3070,3076,3082,3088,3095,3100,3107],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},3437,15.7806,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},16.33,16.85,15.98,-0.0481,-0.3,508545.435114,3341,16.2813,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.63,16.25,16.2681,-0.0519,-0.32,316695.770831,1778,16.4362,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.46,16.622,16.21,16.32,-0.31,-1.86,463370.797414,2185,16.3862,{"date":215,"open":216,"high":217,"low":195,"close":195,"change":189,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",16.89,17.04,-1.77,478672.068807,3092,16.8427,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":189,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",17.35,17.4,16.8761,16.93,-1.74,394623.478202,2403,17.068,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",17.54,17.61,17.07,17.23,-0.05,-0.29,570837.923768,3805,17.3874,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",17.73,17.7609,17.22,17.28,-1.81,-9.48,1331070.186266,6338,17.5849,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",20.33,20.395,19.035,19.09,0.16,0.85,2027346.029026,7013,19.6193,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",18.76,19.05,18.1431,18.93,0.81,4.47,660812.376327,3374,18.6309,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",17.48,18.27,17.38,18.12,1.44,8.63,1116018.000959,5328,17.9077,{"date":288,"open":289,"high":186,"low":185,"close":290,"change":143,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.53,16.68,2.33,476235.683034,2774,16.603,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.78,16.13,16.3,-0.6419,-3.79,389993.429719,1847,16.4017,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":34,"volume":312,"transactions":313,"vwap":314},"2026-09-15",17.02,17.5,16.925,16.9419,0.0319,279824.693084,1616,17.1699,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",16.65,17.255,16.49,16.91,-0.02,-0.12,364307.893936,1865,16.8323,{"date":327,"open":328,"high":280,"low":329,"close":227,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",17.11,16.9,0.22,1.32,401202.839263,2335,17.0429,{"date":336,"open":337,"high":329,"low":338,"close":339,"change":239,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",16.72,16.4627,16.71,-1.71,397781.660324,2645,16.7169,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",17.74,16.985,17,-1.04,-5.76,481514.683103,2916,17.2109,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":349,"volume":361,"transactions":362,"vwap":363},"2026-09-08",18,18.18,17.6,18.04,-0.19,522414.525643,3120,17.9346,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",17.94,18.2791,17.8319,18.23,0.4851,2.73,684433.607289,3453,18.0269,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":209,"volume":382,"transactions":383,"vwap":384},"2026-09-03",17.34,17.85,17.1,17.7449,-0.0551,469071.106862,3372,17.4638,{"date":386,"open":387,"high":357,"low":388,"close":389,"change":199,"percent_change":218,"volume":390,"transactions":391,"vwap":392},"2026-09-02",17.99,17.71,17.8,303327.61596,2135,17.9344,{"date":394,"open":395,"high":396,"low":395,"close":281,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",17.89,18.45,-0.4,-2.16,679079.439815,4171,18.1436,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",19.43,18.49,18.52,-1.64,-8.13,533996.691006,3740,18.8138,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":261,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",19.55,20.45,20.16,4.4,634222.701306,3029,20.0759,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",19.795,19.8699,18.9101,19.31,-1.24,-6.03,1356227.264056,9017,19.2916,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",20.29,21.0601,20.55,0.14,0.69,911389.181893,4705,20.6678,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":138,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19.81,20.44,19.72,20.41,1.59,1127431.64846,6954,20.1486,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":209,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",19.53,20.76,19.49,20.09,-1.52,1859407.168982,10788,20.0287,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",22.85,22.91,20.37,20.4,-4.25,-17.24,1924463.916622,13686,21.3278,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",21.83,24.65,21.48,0.56,2.32,4383257.846681,37322,23.056,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":43,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",23.49,24.25,23.46,24.09,1.3,802652.088281,6083,23.8912,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",23.59,23.99,23.11,23.78,1.28,5.69,971110.342693,5776,23.6922,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",22.885,23.055,22.0701,22.5,0.33,1.49,649082.672168,4458,22.4996,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",21.82,22.6,21.7,22.17,0.54,2.5,843307.507025,3709,22.1454,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.15,22.39,21.385,21.63,-1.1,-4.84,842305.948333,5190,21.9127,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":468,"volume":544,"transactions":545,"vwap":546},"2026-08-12",22.77,22.9,22.2,22.73,-1.01,650641.155426,5808,22.6079,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":340,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",24.21,23.66,23.74,-6.72,649869.999779,3751,23.9922,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",24.1,25.54,23.93,25.45,1.43,5.95,647882.55865,4687,24.8598,{"date":568,"open":550,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",24.08,23.16,24.02,0.61,2.61,427284.00873,2509,23.7485,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",23.37,23.545,22.9901,23.41,-0.68,-2.82,488480.881511,3238,23.2999,{"date":589,"open":590,"high":591,"low":592,"close":488,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",24.93,25,23.98,-0.15,-0.62,497292.226849,3172,24.4853,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",23.2,24.4899,23.0601,24.24,0.6,2.54,969873.582702,5314,23.9417,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",23.4,24.4399,23.25,23.64,1.78,8.14,939359.897172,7842,23.8886,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",21.14,21.95,20.88,21.86,2.04,10.29,841066.739491,6400,21.4624,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":63,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",19.1,19.83,18.73,19.82,2.11,381921.308835,2282,19.3161,{"date":642,"open":643,"high":434,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",19.36,19.065,19.41,-0.07,-0.36,449409.738752,3130,19.5213,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":102,"percent_change":43,"volume":657,"transactions":658,"vwap":659},"2026-07-28",19.4,19.7188,18.96,19.48,278469.142517,1837,19.4624,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",19.14,19.42,18.635,0.9129,4.93,459904.757893,2731,19.1388,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",18.64,18.85,18.31,18.5071,-0.6029,-3.15,234006.911949,2021,18.5811,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",19.58,19.89,18.79,19.11,-0.87,-4.35,393751.705518,3135,19.2697,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",19.86,20.07,19.5034,19.98,-0.48,-2.35,344316.004856,3075,19.8628,{"date":704,"open":705,"high":706,"low":466,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",20.82,20.95,20.46,-0.88,-4.12,892647.494935,5791,20.612,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",20.85,21.84,20.495,21.34,1.86,9.55,1347179.05899,10019,21.2667,{"date":725,"open":726,"high":727,"low":728,"close":656,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",19.35,19.825,19.16,-0.92,-4.51,1283386.547955,6641,19.531,{"date":735,"open":736,"high":737,"low":466,"close":467,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",20.8,21.23,-0.08,-0.39,866850.170424,5707,20.7605,{"date":744,"open":745,"high":531,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",20.32,20.31,20.48,1.81,9.69,2017153.4463,10753,20.9025,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",18.88,19.02,18.35,18.67,-0.03,-0.16,687154.841451,5115,18.778,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":69,"volume":771,"transactions":772,"vwap":773},"2026-07-13",18.9,19.3,18.5207,18.7,0.01,673417.844791,5085,18.9053,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",19,19.752,18.59,18.69,0.39,2.13,1341000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",17.65,18.65,17.57,18.3,0.68,3.86,1478000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",17.19,17.86,16.64,17.62,3.18,22.02,3027100,{"date":802,"open":803,"high":33,"low":804,"close":805,"change":102,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",14.32,14.221,14.44,0.42,930500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",14.28,14.41,13.925,14.38,0.5,3.6,656900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",14.12,14.39,13.585,13.88,-0.55,-3.81,814900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",13.75,14.84,13.72,14.43,0.57,4.11,1588900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",13.59,14.1,13.385,13.86,0.15,1.09,841300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":34,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",13.94,14.269,13.42,13.71,1.41,806700,{"date":853,"open":854,"high":855,"low":175,"close":856,"change":738,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",12.73,13.76,13.52,-0.59,1312300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",14.375,14.5,13.5,13.6,-1.41,-9.39,1311100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":708,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",15.5,15.605,14.85,15.01,-5.54,979700,{"date":877,"open":878,"high":879,"low":880,"close":13,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":13},"2026-06-23",15.85,16.2,15.665,-0.74,-4.45,751100,{"date":885,"open":339,"high":886,"low":185,"close":195,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":195},"2026-06-22",17.148,-0.69,-3.98,963500,{"date":891,"open":794,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",17.43,16.821,17.32,-0.18,-1.03,725800,{"date":899,"open":900,"high":901,"low":902,"close":308,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":308},"2026-06-17",18.14,18.53,17.46,-1.17,-6.27,768500,{"date":907,"open":908,"high":909,"low":910,"close":758,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":758},"2026-06-16",18.11,18.75,18.02,-0.53,-2.76,1084600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",19.26,19.64,19.059999,19.2,-0.11,-0.57,727600,{"date":924,"open":925,"high":426,"low":769,"close":426,"change":770,"percent_change":69,"volume":926,"transactions":9,"vwap":426},"2026-06-12",19.22,523200,{"date":928,"open":929,"high":930,"low":931,"close":767,"change":857,"percent_change":932,"volume":933,"transactions":9,"vwap":767},"2026-06-11",18.63,19.33,18.24,-2.97,1014800,{"date":935,"open":936,"high":715,"low":937,"close":684,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":684},"2026-06-10",20.01,19.85,-1.5,-7.01,556700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",22.049999,22.37,20.93,21.39,-0.14,-0.65,624200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",22.08,22.35,21.4,21.53,-0.38,-1.73,578600,{"date":960,"open":582,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",23.48,21.69,21.91,-1.87,-7.86,563500,{"date":968,"open":969,"high":970,"low":971,"close":498,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":498},"2026-06-04",23.83,24.6,23.765,-0.49,-2.02,301400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":865,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",24.79,24.89,24.13,24.27,-5.49,413500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",26.23,26.9,25.59,25.68,2,8.45,821300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",23.24,24,23.13,23.68,0.47,2.02,480600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",23.26,23.51,22.94,23.21,-0.75,-3.13,636600,{"date":1011,"open":611,"high":558,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",22.965,23.96,-0.6,-2.44,777700,{"date":1018,"open":558,"high":1019,"low":995,"close":1020,"change":887,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",25.030001,24.56,-2.73,492100,{"date":1024,"open":561,"high":1025,"low":1026,"close":1027,"change":895,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",25.58,25.091,25.25,-0.71,766600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1014,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",24.31,25.72,24.225,25.43,-2.31,1584700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",25.33,26.2,24.72,26.030001,-1.27,-4.65,850600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",27.81,27.855,26.59,27.3,-0.47,-1.69,453400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",27.61,28.21,27.44,27.77,0.94,3.5,513000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",27.1,27.47,26.6,26.83,0.28,1.05,598700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",27.85,27.925,26.31,26.55,-3.66,-12.12,1086700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",30.1,31.516,29.14,30.21,-2.22,-6.85,1923200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":319,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",26.72,32.78,25.92,32.43,4.59,6537000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":896,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",28.58,28.75,27.393,27.84,-3.57,1310900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",29.1,29.5,28.4,28.87,-1.18,-3.93,1011400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":647,"percent_change":1114,"volume":1123,"transactions":9,"vwap":1122},"2026-05-08",30.99,31.63,29.737,30.049999,774700,{"date":1125,"open":1126,"high":1126,"low":1088,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",31.77,30.41,-0.28,-0.91,762800,{"date":1132,"open":1133,"high":1119,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",28.9,28.85,30.69,3.76,13.96,1049500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",27.818,27.9,26.89,26.93,-0.44,-1.61,392800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",27.6,28.5,27.35,27.37,0.75,2.82,561700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":360,"percent_change":1028,"volume":1163,"transactions":9,"vwap":1162},"2026-05-01",26.765,27.32,26.61,26.62,353800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":478,"percent_change":781,"volume":1170,"transactions":9,"vwap":1169},"2026-04-30",26,27.11,25.8,26.81,530800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":947,"percent_change":911,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",26.91,26.059999,26.25,375700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",25.88,26.45,25.66,26.39,-0.73,-2.69,342800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",27.2,27.48,26.92,27.12,-1.34,-4.71,439900,{"date":1196,"open":1197,"high":1198,"low":1152,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",27.63,28.64,28.46,1.66,6.19,616300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",27.67,27.71,25.97,26.8,-2.03,-7.04,661000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",28.95,29.21,28.41,28.83,0.46,1.62,597000,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",30.11,28.01,28.37,-2.09,-6.86,856800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",30.62,30.81,29.899,30.46,-0.41,-1.33,655100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":84,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",30.96,32.029999,30.38,30.87,3.42,901600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",29.34,30.781,28.675,29.85,2.19,7.92,1270600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",27.39,27.76,26.88,27.66,0.79,2.94,548700,{"date":1265,"open":1266,"high":1060,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-14",25.75,25.745,26.87,1.33,5.21,846600,{"date":1273,"open":977,"high":1274,"low":1275,"close":559,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":559},"2026-04-13",25.57,24.57,0.27,1.07,511800,{"date":1280,"open":1166,"high":1281,"low":1282,"close":1283,"change":760,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",26.215,25.17,25.27,-0.63,601800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1035,"change":169,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1035},"2026-04-09",24.2,25.46,23.995,3.67,529800,{"date":1294,"open":1295,"high":1166,"low":1032,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",25.62,24.53,2.09,9.31,871800,{"date":1301,"open":1302,"high":1003,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",22.97,21.77,22.44,-0.99,-4.23,644200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":478,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",23.29,23.9,23.19,23.43,0.13,194900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",22.56,23.65,23.3,-0.67,-2.8,366700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1028,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",24.71,24.98,23.77,23.97,-2.88,456900,{"date":1333,"open":1334,"high":977,"low":1335,"close":1336,"change":1269,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",23.33,23.18,24.68,5.7,465900,{"date":1340,"open":1341,"high":571,"low":1312,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",23.82,23.35,-0.27,-1.14,300500,{"date":1347,"open":1348,"high":1349,"low":961,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",24.030001,24.29,23.62,-1.09,-4.41,403500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1326,"change":210,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1326},"2026-03-26",25.14,25.38,24.39,-7,438900,{"date":1362,"open":1363,"high":1070,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",26.34,25.95,26.57,1.77,7.14,491300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1343,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",24.33,24.917,24.19,24.8,-1.08,298300,{"date":1378,"open":995,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",25.5,23.91,25.07,1.39,5.87,620100,{"date":1386,"open":1387,"high":1388,"low":1004,"close":997,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":997},"2026-03-20",24.86,25.2,-0.98,-3.97,864500,{"date":1393,"open":1394,"high":1379,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",24.049999,23.08,24.66,-4.15,-14.4,2367400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":708,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-18",30.3,30.765,28.71,28.81,-2.96,879600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-17",30.23,30.4,29.44,29.69,-0.06,-0.2,605100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":781,"volume":1424,"transactions":9,"vwap":1422},"2026-03-16",30.75,30.791,29.654,29.75,0.62,879500,{"date":1426,"open":1427,"high":1428,"low":1133,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-13",29.4,29.9,29.13,0.44,1.53,413200,{"date":1434,"open":1435,"high":1427,"low":1225,"close":1436,"change":729,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-12",29.07,28.69,-3.11,382300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",29.31,29.76,28.98,29.61,-0.25,-0.84,772800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",29.415,30.84,28.88,29.86,1.79,6.38,1494500,{"date":1458,"open":1144,"high":1459,"low":1460,"close":1461,"change":1154,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-09",28.17,26.38,28.07,2.75,767800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1160,"change":330,"percent_change":271,"volume":1469,"transactions":9,"vwap":1160},"2026-03-06",26.78,27.98,26.5,1056500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1067,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1067},"2026-03-05",26.98,27.708,26.43,-1.26,-4.44,1039500,{"date":1479,"open":1480,"high":1480,"low":1459,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-04",29.25,28.36,-1.07,-3.64,884000,{"date":1486,"open":1487,"high":1122,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",29.755,28.42,29.43,-3.17,-9.72,950600,{"date":1494,"open":1495,"high":1095,"low":1495,"close":1496,"change":1497,"percent_change":398,"volume":1498,"transactions":9,"vwap":1496},"2026-03-02",30.93,32.6,-0.72,530300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-27",33.88,34.37,32.95,33.32,-1.85,-5.26,530200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",35.44,35.705,34.049,35.17,-2.11,-5.66,698500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-25",37.45,37.87,36.66,37.28,-0.42,-1.11,331000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1314,"percent_change":148,"volume":1532,"transactions":9,"vwap":1531},"2026-02-24",37.02,38,36.632,37.7,289600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":398,"volume":1540,"transactions":9,"vwap":1538},"2026-02-23",38.98,39.32,37.48,37.57,-0.83,316500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",36.68,38.89,36.43,38.4,0.07,0.18,468000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",38.78,38.92,37.77,38.33,-0.8,-2.04,236700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":260,"percent_change":63,"volume":1565,"transactions":9,"vwap":1564},"2026-02-18",39.77,39.94,38.99,39.13,310300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":646,"percent_change":895,"volume":1572,"transactions":9,"vwap":1571},"2026-02-17",39.38,40.26,37.96,38.97,583100,{"date":1574,"open":1575,"high":1569,"low":1576,"close":1577,"change":1578,"percent_change":888,"volume":1579,"transactions":9,"vwap":1577},"2026-02-13",37.69,37.52,39.040001,-1.62,1124000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-12",43,43.13,39.74,40.66,-2.95,-6.76,1033800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-11",43.55,44.080002,42.07,43.61,-1.25,-2.79,896600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":417,"volume":1605,"transactions":9,"vwap":1603},"2026-02-10",43.4,45.69,42.63,44.86,1.89,811400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":478,"volume":1613,"transactions":9,"vwap":1611},"2026-02-09",42.21,44.040001,41.88,42.97,0.24,598300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",41.81,42.9,41.31,42.73,2.45,6.08,565000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":881,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-05",42.16,42.27,39.71,40.28,-1.8,849400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",42.61,42.936,39.82,41.02,-2.39,-5.51,797800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",43.56,44.38,41.82,43.41,-2.696,-5.85,898000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-02",45.7,46.61,45.45,46.106,-0.654,-1.4,838900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-30",48.3,49.21,46.64,46.76,-2.65,-5.36,1117300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":340,"volume":1674,"transactions":9,"vwap":1672},"2026-01-29",51.82,53.11,47.9,49.41,-0.86,2387800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-28",50.51,51.45,49.582,50.27,1.73,3.56,867000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1431,"volume":1691,"transactions":9,"vwap":1689},"2026-01-27",49.43,50.68,48.29,48.54,0.73,1084800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":532,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",46.86,48.72,46.36,47.81,-2.25,1420800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-23",50.11,50.23,48.17,48.91,-2.3,-4.49,1008900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":91,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-22",50.84,53.35,49.984,51.21,9.99,2099300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-21",45.9,47.135,45.029999,46.56,3.38,7.83,1128000,{"date":1727,"open":1617,"high":1728,"low":1729,"close":1730,"change":340,"percent_change":824,"volume":1731,"transactions":9,"vwap":1730},"2026-01-20",45.2,42.82,43.18,765400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-16",47.11,47.255,43.78,44.89,-3.08,-6.42,1247900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1277,"volume":1748,"transactions":9,"vwap":1746},"2026-01-15",47.27,49.315,45.97,47.97,0.51,1139400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":448,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-14",48.33,49.0099983,47.38,47.46,3.47,1876800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":123,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-13",45.115,47.825,44.73,45.87,0.88,1444300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":434,"volume":1772,"transactions":9,"vwap":1770},"2026-01-12",41.040001,46.15,41,45.47,7.67,2389400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-09",37.93,38.080002,36.61,37.8,-1.83,-4.62,789300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",35.59,40.046001,35.25,39.63,3.74,10.42,1213700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",36.81,35.84,35.89,-2.05,-5.4,709200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-06",40.27,40.5,37.94,-2.85,-6.99,899800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1276,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-05",40.46,40.93,38.62,40.79,0.67,827500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-02",39.07,40.96,38.67,40.52,4.48,12.43,1262800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1114,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",36.099998,36.36,35.58,36.040001,-0.43,334000,{"date":1833,"open":1834,"high":1835,"low":1545,"close":1836,"change":1837,"percent_change":865,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",37.14,37.31,36.47,-0.52,292700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-29",36.6,37.13,36.4,36.99,-1.98,-5.08,526000,{"date":1849,"open":1570,"high":1850,"low":1851,"close":1571,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1571},"2025-12-26",39.31,37.855,1.075,2.84,589400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-24",38.17,38.192,37.81,37.895,-0.561,-1.46,100800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-23",38.19,38.52,37.505,38.456,0.076,0.2,208000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":832,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-22",38.11,38.79,37.411,38.38,1.51,304500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1859,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1859},"2025-12-19",37.47,38.61,37.4,1.21,3.31,415300,{"date":1890,"open":1891,"high":1537,"low":1892,"close":1841,"change":1548,"percent_change":164,"volume":1893,"transactions":9,"vwap":1841},"2025-12-18",37.22,36.49,200000,{"date":1895,"open":1555,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",38.63,36.315,36.42,-1.21,-3.22,392500,{"date":1903,"open":1835,"high":1904,"low":1543,"close":1905,"change":1906,"percent_change":729,"volume":1907,"transactions":9,"vwap":1905},"2025-12-16",37.92,37.63,-0.35,294500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-15",39.59,39.665,37.74,37.98,-2.92,-7.14,536100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":583,"percent_change":407,"volume":1923,"transactions":9,"vwap":1922},"2025-12-12",42.09,42.64,39.98,40.9,303200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1482,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-11",40.7,41.69,39.72,41.58,-2.51,398000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",42.92,43.66,42,42.65,1.47,3.57,599600,{"date":1942,"open":1943,"high":1944,"low":1569,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-09",40.64,41.44,41.18,-1.16,-2.74,316000,{"date":1950,"open":1951,"high":1937,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-08",42.12,41.402,42.34,-0.09,-0.21,345500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":806,"percent_change":172,"volume":1963,"transactions":9,"vwap":1962},"2025-12-05",42.91,43.029999,42.13,42.43,385400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":687,"volume":1971,"transactions":9,"vwap":1969},"2025-12-04",42.45,42.695,41.478,42.0099983,-0.37,394800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-03",42.02,42.533,41.5,42.38,-1.63,-3.7,559000,{"date":1982,"open":1983,"high":1984,"low":1634,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-02",44.11,44.35,44.0099983,-1.76,-3.85,727700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-01",43.65,46.099998,43.2,45.77,3.7,8.79,1005500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1593,"change":360,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1593},"2025-11-28",41.45,42.84,41.23,-0.45,546300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":438,"volume":2012,"transactions":9,"vwap":2010},"2025-11-26",42.99,44.32,38.6,42.26,0.29,2089000,{"date":2014,"open":1696,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-25",47.060001,41.51,41.97,-2.13,-4.83,2179200,{"date":2022,"open":2023,"high":2024,"low":1582,"close":2025,"change":833,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-24",43.67,44.41,44.099998,10.28,1232700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":760,"percent_change":397,"volume":2034,"transactions":9,"vwap":2033},"2025-11-21",39.43,41.47,37.72,39.99,1159800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-20",43.51,44.567,40.02,40.15,-3.06,-7.08,903800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":972,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-19",43.53,44.36,42.781,43.21,-1.12,467600,{"date":2053,"open":1966,"high":2054,"low":1625,"close":2055,"change":842,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-18",44.535,43.7,2.56,914600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1633,"change":989,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1633},"2025-11-17",42.6,44.341,42.19,4.92,1000400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-14",42.33,45.4,39.5,40.61,-3.3,-7.52,2843600,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-13",46.21,43.22,43.91,1.04,2.43,1361800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",44.64,44.697,41.954,42.87,-1.6,-3.6,1079900,{"date":2092,"open":1662,"high":2093,"low":2094,"close":2095,"change":1586,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-11",47.2,44.16,44.47,-6.22,627000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1343,"percent_change":921,"volume":2104,"transactions":9,"vwap":2103},"2025-11-10",48.45,48.6,46.12,47.42,845600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2108},"2025-11-07",45.59,47.69,44.735,-0.77,-1.59,1219000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-06",49.2,50.14,47.26,48.46,1.56,3.33,1554900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1071,"percent_change":604,"volume":2128,"transactions":9,"vwap":2127},"2025-11-05",46.62,48.042999,46.2,46.9,902700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2124,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2124},"2025-11-04",45.55,47.88,45.41,-1.96,-4.03,755300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1578,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-03",48.99,49.27,47.34,48.58,-3.23,718500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1226,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-31",50.25,50.8,48.83,50.2,-4,1116700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-30",52.44,53.84,52.2,52.29,-3.84,-6.84,1176200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-29",56.3,57.61,54.94,56.13,1.99,3.68,1351400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":340,"percent_change":2041,"volume":2177,"transactions":9,"vwap":2176},"2025-10-28",54.66,55.76,53.25,54.14,964100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-27",56.080002,56.21,54.735,55.85,2.88,5.44,1093500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-24",52.81,54.02,52.13,52.97,1.676,3.27,1988800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-23",49.63,52.115,49.36,51.294,3.384,7.06,2045300,{"date":2206,"open":2101,"high":2207,"low":1652,"close":2208,"change":698,"percent_change":1305,"volume":2209,"transactions":9,"vwap":2208},"2025-10-22",50.09,47.91,2570500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-21",50.71,50.78,48.24,48.39,-4.14,-7.88,1372700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1788,"percent_change":1771,"volume":2225,"transactions":9,"vwap":2224},"2025-10-20",48.9,53.36,48,52.53,3080600,{"date":2227,"open":1651,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-17",49.93,45.44,48.79,1.18,2.48,2995700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":823,"percent_change":1344,"volume":2240,"transactions":9,"vwap":2239},"2025-10-16",48.26,49.5,47.3,47.61,1054500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-15",49.29,49.425,47.41,48.16,1.76,3.79,1022600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-14",44.99,48.52,44.8,46.4,-2.34,-4.8,1629100,{"date":2260,"open":2115,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-13",49.829,47.79,48.74,4.32,9.73,2406700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-10",51.099998,52.955,43.3,44.42,-9.008,-16.86,5303700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-09",56.41,56.75,52.6,53.428,-4.912,-8.42,2065000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":947,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-08",58.07,58.916,55.9,58.34,-0.24,1131200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":904,"volume":2300,"transactions":9,"vwap":2298},"2025-10-07",62.61,63.244,57.842,58.48,-3.915,1471700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-06",61.845,63.927,61.74,62.395,-0.515,-0.82,834000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-03",64.7,64.899,62.34,62.91,-0.94,-1.47,798700,{"date":2320,"open":2321,"high":21,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-02",63.4,63.2,63.85,4.29,7.2,1571200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-01",57.62,59.76,57.11,59.56,2.59,4.55,926700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1539,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-30",58.99,59.2,55.99,56.97,-1.44,1107000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-29",56.77,58.644,56.4,57.8,4.88,9.22,1416500,{"date":2354,"open":2192,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-26",53.4,51.55,52.92,-2.27,-4.11,1020500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1114,"volume":2368,"transactions":9,"vwap":2366},"2025-09-25",53.88,55.33,52,55.19,-0.66,1618800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2183,"change":1253,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2183},"2025-09-24",55.53,57.93,54.95,16.52,2580000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":887,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-23",49.07,50.72,47.77,47.93,-1.42,1635300,{"date":2385,"open":2386,"high":2387,"low":2208,"close":2388,"change":271,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-22",48.18,50.5,48.62,1.69,1719700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1697,"change":260,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1697},"2025-09-19",48.7,49.84,47.72,0.34,1711100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-18",47.51,49.0050011,46.94,47.65,-2.14,-4.3,1981800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-17",49.78,50.515,48.15,49.79,2.21,4.64,1618600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-16",45.26,47.98,44.93,47.58,2.42,5.36,1345900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2248,"volume":2432,"transactions":9,"vwap":2430},"2025-09-15",45.79,46.09,44.44,45.16,1.65,1258500,{"date":2434,"open":2087,"high":2435,"low":2436,"close":2037,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2037},"2025-09-12",43.74,41.84,-0.22,-0.5,1321700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-11",39.9,44.48,39.84,43.73,6,15.9,2490400,{"date":2450,"open":2451,"high":1552,"low":2452,"close":2453,"change":340,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-10",38.47,37.36,37.73,-4.34,1511600,{"date":2457,"open":1811,"high":2442,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-09",38.2,39.44,3.01,8.26,1797400,{"date":2464,"open":2465,"high":1545,"low":2466,"close":1545,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1545},"2025-09-08",35.76,35.2,2.81,8.36,1620700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-05",33.41,33.637,32.27,33.62,2.18,6.93,1886500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1021,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-04",32.58,33.060001,30.98,31.44,-7.99,2130200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-03",34.32,34.86,33.75,34.17,-1.13,-3.2,1929500,{"date":2497,"open":1504,"high":2498,"low":2499,"close":2500,"change":615,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-02",35.438,32.59,35.3,5.31,3249300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":559,"volume":2510,"transactions":9,"vwap":2508},"2025-08-29",30.83,34.25,30.58,33.52,6.82,6299200,{"date":2512,"open":2513,"high":2514,"low":1168,"close":2515,"change":1114,"percent_change":1306,"volume":2516,"transactions":9,"vwap":2515},"2025-08-28",26.685,27.433,26.7,1467600,{"date":2518,"open":1152,"high":2519,"low":2520,"close":2521,"change":2316,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-27",27.995,27.22,27.88,-3.26,1455700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":646,"percent_change":2291,"volume":2530,"transactions":9,"vwap":2529},"2025-08-26",29.389,29.62,28.582,28.82,567400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":133,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-25",29.285,29.989,28.535,28.89,2.34,1392600,{"date":2540,"open":1188,"high":2541,"low":1067,"close":2542,"change":1297,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-22",28.45,28.23,8,1027800,{"date":2546,"open":1166,"high":2547,"low":2548,"close":2549,"change":1014,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-21",26.66,25.872,26.14,-2.24,444300,{"date":2553,"open":2554,"high":2555,"low":1460,"close":2556,"change":1445,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-20",26.85,27.33,26.74,-0.93,607800,{"date":2560,"open":2561,"high":1459,"low":1472,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-19",27.64,26.99,-0.61,-2.21,951600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":1150,"change":770,"percent_change":50,"volume":2571,"transactions":9,"vwap":1150},"2025-08-18",27.82,28.39,27.42,862900,{"date":2573,"open":2574,"high":2575,"low":1160,"close":2576,"change":2003,"percent_change":2088,"volume":2577,"transactions":9,"vwap":2576},"2025-08-15",27.43,28,27.59,893800,{"date":2579,"open":2529,"high":2580,"low":2581,"close":2582,"change":2358,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-14",28.84,27.62,28.040001,-7.49,1645200,{"date":2586,"open":2587,"high":2588,"low":1412,"close":2589,"change":1297,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-13",30.244,30.7,30.31,7.41,2041600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2389,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-12",26.51,28.38,26.27,28.22,6.37,1957100,{"date":2601,"open":1153,"high":1206,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-11",26.3,26.53,-0.79,-2.89,808600,{"date":2608,"open":2609,"high":1189,"low":2610,"close":1160,"change":1343,"percent_change":1389,"volume":2611,"transactions":9,"vwap":1160},"2025-08-08",26.77,26.56,721300,{"date":2613,"open":1049,"high":2614,"low":2615,"close":2576,"change":321,"percent_change":646,"volume":2616,"transactions":9,"vwap":2576},"2025-08-07",28.2,27.01,914700,{"date":2618,"open":2619,"high":1061,"low":2620,"close":1058,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1058},"2025-08-06",26.76,26.201,1.75,6.77,1558700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1445,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-05",26.33,26.575,25.81,25.86,-0.96,346400,{"date":2633,"open":1474,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":271,"volume":2638,"transactions":9,"vwap":2636},"2025-08-04",26.937,25.801,26.11,0.21,663100,{"date":2640,"open":2596,"high":2641,"low":2642,"close":2643,"change":1978,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-01",26.495,25.461,25.9,-5.92,993900,{"date":2647,"open":2626,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2185,"volume":2652,"transactions":9,"vwap":2650},"2025-07-31",27.86,26.16,27.53,1.42,1292100,{"date":2654,"open":2655,"high":1067,"low":2656,"close":2636,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2636},"2025-07-30",26.84,25.871,-0.9,-3.33,1196100,{"date":2661,"open":1151,"high":2662,"low":1268,"close":2615,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2615},"2025-07-29",28.627,-1.28,-4.52,1948400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":169,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-28",28.24,28.915,28.056,28.29,3.29,1450700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":1257,"change":1053,"percent_change":1054,"volume":2679,"transactions":9,"vwap":1257},"2025-07-25",27.45,27.56,27.055,629500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2648,"change":1007,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2648},"2025-07-24",28.145,29.22,27.58,-2.62,1310200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-23",28.63,29.15,28.030001,28.61,0.93,3.36,1325800,{"date":2697,"open":1058,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1423,"volume":2702,"transactions":9,"vwap":2700},"2025-07-22",28.225,26.94,27.68,0.17,2205300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":321,"percent_change":646,"volume":2709,"transactions":9,"vwap":2708},"2025-07-21",27.255,28.459,26.615,27.51,1660500,{"date":2711,"open":2582,"high":2595,"low":1052,"close":2650,"change":77,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2650},"2025-07-18",5.12,1891700,{"date":2715,"open":2716,"high":1162,"low":2717,"close":2718,"change":1423,"percent_change":2422,"volume":2719,"transactions":9,"vwap":2718},"2025-07-17",25.26,25.1,26.19,1769300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":1274,"change":911,"percent_change":1209,"volume":2725,"transactions":9,"vwap":1274},"2025-07-16",25.55,25.67,24.78,1692300,{"date":2727,"open":2728,"high":1041,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-15",25.11,24.52,26.1,3.63,16.15,2374100,{"date":2735,"open":541,"high":2736,"low":2737,"close":2738,"change":1423,"percent_change":1853,"volume":2739,"transactions":9,"vwap":2738},"2025-07-14",22.71,22.042,22.47,866200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":770,"percent_change":69,"volume":2746,"transactions":9,"vwap":2745},"2025-07-11",21.96,22.14,21.71,21.85,717000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":716,"change":842,"percent_change":2752,"volume":2753,"transactions":9,"vwap":716},"2025-07-10",21.22,21.909,20.96,5.25,1050100,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":957,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-09",21.5,20.682,20.75,-7.7,1382100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":155,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-08",22.78,22.92,22.45,22.48,3.4,536300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-07",22.32,22.59,21.64,21.74,-1.05,-4.61,627800,{"date":2779,"open":2780,"high":2781,"low":509,"close":2782,"change":687,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-03",22.67,22.93,22.79,-3.68,980400,{"date":2786,"open":571,"high":2787,"low":2788,"close":550,"change":1862,"percent_change":2789,"volume":2790,"transactions":9,"vwap":550},"2025-07-02",24.15,23.54,-5.81,1080000,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":1276,"percent_change":842,"volume":2796,"transactions":9,"vwap":2795},"2025-07-01",24.51,25.48,25.12,660200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":209,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-30",24.44,24.91,24.01,24.85,-1.23,550600,{"date":2806,"open":2807,"high":2628,"low":2808,"close":2809,"change":770,"percent_change":50,"volume":2810,"transactions":9,"vwap":2809},"2025-06-27",25.34,24.841,25.16,806900,{"date":2812,"open":2809,"high":2813,"low":2814,"close":2815,"change":1343,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-26",25.259,24.902,25.15,-1.06,493200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":903,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-25",26.52,26.69,25.28,25.42,-4.4,666500,{"date":2827,"open":987,"high":2828,"low":2717,"close":1051,"change":2621,"percent_change":2829,"volume":2830,"transactions":9,"vwap":1051},"2025-06-24",26.71,7.05,943900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":102,"percent_change":1612,"volume":2837,"transactions":9,"vwap":2836},"2025-06-23",24.42,24.88,24.079,24.84,352400,{"date":2839,"open":2840,"high":561,"low":2841,"close":2724,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2724},"2025-06-20",25.31,24.7,-0.33,-1.31,266200,{"date":2846,"open":2728,"high":1289,"low":2847,"close":2728,"change":1497,"percent_change":1596,"volume":2848,"transactions":9,"vwap":2728},"2025-06-18",24.87,386200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-17",26.15,26.534,25.83,-0.46,-1.75,278500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-16",25.85,26.67,25.79,26.29,1.38,5.54,510500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2800,"change":1986,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2800},"2025-06-13",25.22,25.76,24.64,-6.6,501600,{"date":2874,"open":2875,"high":2876,"low":2626,"close":2860,"change":881,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2860},"2025-06-12",27.02,27.08,-2.7,487900,{"date":2880,"open":2881,"high":1217,"low":2882,"close":2883,"change":2604,"percent_change":1322,"volume":2884,"transactions":9,"vwap":2883},"2025-06-11",28.51,27.301,27.41,813700,{"date":2886,"open":1058,"high":2887,"low":2888,"close":2614,"change":34,"percent_change":789,"volume":2889,"transactions":9,"vwap":2614},"2025-06-10",28.28,27.245,488200,{"date":2891,"open":2892,"high":2893,"low":1152,"close":1224,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":1224},"2025-06-09",27.79,28.26,0.96,3.55,358500,{"date":2898,"open":1070,"high":1188,"low":1468,"close":2899,"change":1343,"percent_change":1305,"volume":2900,"transactions":9,"vwap":2899},"2025-06-06",27.049999,413700,{"date":2902,"open":2903,"high":2904,"low":2905,"close":1160,"change":1871,"percent_change":155,"volume":2906,"transactions":9,"vwap":1160},"2025-06-05",27.87,28.02,26.922,1312700,{"date":2908,"open":2643,"high":2909,"low":2859,"close":1191,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":1191},"2025-06-04",27.31,1.98,7.88,1121900,{"date":2914,"open":1283,"high":2794,"low":2800,"close":1356,"change":2915,"percent_change":1430,"volume":2916,"transactions":9,"vwap":1356},"2025-06-03",0.11,837400,{"date":2918,"open":1356,"high":2919,"low":2920,"close":1019,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":1019},"2025-06-02",25.3,24.58,0.37,1.5,428400,{"date":2925,"open":1388,"high":1388,"low":2926,"close":1396,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":1396},"2025-05-30",23.71,-1.51,-5.77,744800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1612,"percent_change":2693,"volume":2936,"transactions":9,"vwap":2935},"2025-05-29",27,27.13,25.96,26.17,496700,{"date":2938,"open":2626,"high":1468,"low":2629,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-28",25.93,-1.3,-4.77,468700,{"date":2944,"open":1153,"high":2945,"low":2946,"close":2947,"change":823,"percent_change":1845,"volume":2948,"transactions":9,"vwap":2947},"2025-05-27",27.46,26.96,27.23,337200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1235,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-23",27.202,27.945,27.16,27.78,-1.45,390700,{"date":2958,"open":1059,"high":2541,"low":2959,"close":2960,"change":1389,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-22",27.94,28.19,-3.36,387900,{"date":2964,"open":2965,"high":2589,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-21",30.030001,28.78,29.17,-0.78,-2.6,381700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2974,"change":84,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-20",29.57,29.95,29.48,3.53,356100,{"date":2979,"open":1260,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-19",28.96,27.5,28.93,-0.26,-0.89,847200,{"date":2987,"open":1402,"high":2988,"low":2989,"close":2990,"change":2983,"percent_change":708,"volume":2991,"transactions":9,"vwap":2990},"2025-05-16",30.35,29.08,29.19,1115700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-15",30.72,30.73,28.76,29.45,-5.12,-14.81,2816200,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":1755,"volume":3008,"transactions":9,"vwap":3006},"2025-05-14",34.58,34.8,33.91,34.57,1.16,1137300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2472,"change":972,"percent_change":2955,"volume":3014,"transactions":9,"vwap":2472},"2025-05-13",33.09,34.11,32.67,886900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-12",34.55,34.604,33.8,33.9,3.54,11.66,929400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":239,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-09",31.31,31.57,30.335,30.36,-0.95,352200,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":499,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-08",30.5,31.08,29.87,30.65,4.36,999100,{"date":3041,"open":3042,"high":3043,"low":1480,"close":3044,"change":1698,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-07",30.22,30.27,29.37,-7.12,425400,{"date":3048,"open":3049,"high":1496,"low":3050,"close":3051,"change":3052,"percent_change":1366,"volume":3053,"transactions":9,"vwap":3051},"2025-05-06",31.97,31.512,31.62,0.55,405800,{"date":3055,"open":1127,"high":3056,"low":1088,"close":3057,"change":2921,"percent_change":1886,"volume":3058,"transactions":9,"vwap":3057},"2025-05-05",31.35,31.07,405000,{"date":3060,"open":3061,"high":3057,"low":3062,"close":2588,"change":3063,"percent_change":283,"volume":3064,"transactions":9,"vwap":2588},"2025-05-02",30.88,30,2.44,662500,{"date":3066,"open":1461,"high":3067,"low":3068,"close":2893,"change":478,"percent_change":999,"volume":3069,"transactions":9,"vwap":2893},"2025-05-01",28.674,27.745,562900,{"date":3071,"open":1260,"high":3072,"low":3073,"close":3074,"change":1871,"percent_change":1690,"volume":3075,"transactions":9,"vwap":3074},"2025-04-30",27.947,27.18,27.7,555300,{"date":3077,"open":3073,"high":3078,"low":3079,"close":2981,"change":118,"percent_change":3080,"volume":3081,"transactions":9,"vwap":2981},"2025-04-29",27.958,26.992,0.92,377800,{"date":3083,"open":3084,"high":3085,"low":2619,"close":3086,"change":2657,"percent_change":2494,"volume":3087,"transactions":9,"vwap":3086},"2025-04-28",27.83,28.35,27.25,440900,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":806,"percent_change":1879,"volume":3094,"transactions":9,"vwap":3093},"2025-04-25",27.36,28.249,27.24,28.15,422600,{"date":3096,"open":3097,"high":3098,"low":2946,"close":3098,"change":1314,"percent_change":998,"volume":3099,"transactions":9,"vwap":3098},"2025-04-24",27.040001,27.73,533500,{"date":3101,"open":3102,"high":1442,"low":3103,"close":1150,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":1150},"2025-04-23",27.91,27.49,1.37,5.22,857300,{"date":179,"open":1274,"high":2655,"low":591,"close":985,"change":133,"percent_change":3108,"volume":3109,"transactions":9,"vwap":985},2.58,845700]