[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CONL":3,"homepage-market-summary":26,"stock-historical-CONL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CONL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},5.52,6.245,6.59,5.3801,5.91,-0.39,-6.6,31222981.740813,52.4,3.56,16192588.721571263,4,1041,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},72.345,13344320,4870676969.114387,-65.26,"2025-04-22",[178,181,191,202,213,224,235,245,256,266,276,287,298,309,319,330,340,351,361,371,382,393,404,413,424,432,441,450,460,469,478,486,495,505,516,527,536,544,553,561,572,578,588,597,605,614,623,633,642,652,662,671,680,690,700,710,717,726,734,743,751,757,764,769,775,780,787,794,802,810,819,827,833,838,845,851,857,864,870,876,880,886,891,897,904,910,918,927,936,943,949,955,964,972,980,988,994,1003,1012,1020,1029,1037,1045,1053,1060,1069,1077,1086,1094,1102,1110,1118,1124,1131,1139,1146,1153,1159,1165,1173,1182,1188,1195,1203,1210,1216,1222,1230,1236,1242,1248,1254,1259,1267,1276,1284,1292,1299,1308,1315,1321,1328,1336,1343,1348,1356,1362,1368,1376,1384,1390,1395,1402,1410,1415,1423,1429,1436,1445,1451,1459,1465,1469,1475,1482,1489,1496,1504,1512,1519,1524,1533,1541,1550,1556,1564,1572,1580,1589,1597,1606,1614,1622,1631,1639,1646,1654,1663,1670,1678,1686,1694,1701,1709,1717,1724,1733,1742,1750,1758,1766,1774,1782,1790,1798,1806,1814,1820,1828,1834,1841,1849,1856,1863,1871,1880,1887,1894,1902,1910,1919,1926,1935,1943,1951,1959,1967,1975,1983,1991,2000,2007,2016,2025,2033,2041,2048,2055,2064,2073,2080,2088,2097,2106,2115,2122,2130,2138,2147,2156,2165,2174,2182,2189,2196,2204,2211,2220,2228,2235,2243,2251,2258,2266,2272,2279,2287,2296,2303,2310,2319,2328,2337,2345,2353,2362,2368,2376,2382,2390,2395,2404,2412,2419,2428,2435,2444,2452,2460,2466,2473,2478,2483,2491,2497,2506,2514,2523,2532,2540,2548,2555,2562,2570,2579,2587,2596,2604,2611,2620,2628,2635,2643,2650,2657,2664,2672,2681,2689,2698,2704,2712,2720,2727,2735,2743,2751,2760,2767,2776,2783,2790,2798,2805,2814,2821,2829,2835,2843,2851,2859,2866,2875,2884,2892,2901,2908,2916,2925,2933,2940,2947,2954,2962,2969,2976,2983,2990,2996,3002,3008,3015,3020,3027,3034],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},69948,5.9022,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.72,6.09,5.7,0.17,2.96,13882595.306384,31568,5.8842,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.295,6.5,5.605,5.74,-0.24,-4.01,18583649.010302,39914,5.9108,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.44,6.449,5.85,5.98,-0.1,-1.64,15522077.460569,35069,6.0887,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",6.355,6.525,6.04,6.08,-0.23,-3.65,16791982.618172,40485,6.232,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",6.58,6.61,6.13,6.31,-0.26,-3.96,17665062.563078,35803,6.3294,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":103,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",6.42,6.8099,6.2138,6.57,0.92,22641684.402727,42300,6.4856,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",6.49,6.935,6.3532,6.51,-0.19,-2.84,21881091.496421,40776,6.6025,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",6.615,6.835,6.45,6.7,0,21046430.132145,46867,6.6228,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",6.98,7.175,6.6838,0.43,6.86,41756408.669942,78297,6.9093,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",5.35,6.39,5.3038,6.27,1.18,23.18,57207307.715022,75692,5.9471,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",4.87,5.11,4.645,5.09,0.51,11.14,29804071.035754,33837,4.8732,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.06,5.13,4.385,4.58,-0.45,-8.95,28423430.840142,45088,4.6985,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.8,4.765,5.03,-1.26,-20.03,38443645.368732,66804,5.3105,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",5.68,6.4,5.63,6.29,0.97,18.23,34484636.53515,67324,6.0288,{"date":331,"open":332,"high":183,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",5.26,5.18,5.32,0.18,3.5,19185039.536732,37650,5.4653,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",5.07,5.28,5.04,5.14,-0.16,-3.02,12842955.075056,26057,5.1544,{"date":352,"open":17,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",5.925,5.29,5.3,-0.27,-4.85,15083012.949239,32002,5.577,{"date":362,"open":363,"high":364,"low":13,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",5.685,5.78,5.57,-0.36,-6.07,13323593.887206,30230,5.6603,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",5.94,6.21,5.82,5.93,-0.55,-8.49,18247691.843654,41648,5.9916,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",5.79,6.6771,5.76,6.48,1.09,20.22,28603216.430794,51328,6.2651,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",5.355,5.62,5.21,5.39,-0.11,-2,11587682.218952,22024,5.4515,{"date":405,"open":375,"high":207,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",5.41,5.5,-0.75,-12,18674758.034815,35721,5.7053,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",5.65,6.37,5.5337,6.25,0.6,10.62,16075335.034237,30669,5.9448,{"date":425,"open":426,"high":416,"low":407,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",6.17,-0.85,-13.08,25439288.064231,43978,5.9054,{"date":433,"open":434,"high":435,"low":375,"close":194,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",6.205,6.69,0.58,9.8,24453524.648412,44299,6.3881,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":366,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",5.92,6.15,5.7512,-5.73,13769028.168999,31779,5.9603,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":293,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",5.56,6.4087,5.49,6.28,8.84,26214616.975399,52511,6.0508,{"date":461,"open":462,"high":227,"low":183,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",6.425,5.77,-0.48,-7.68,28628342.102011,58965,6.2002,{"date":470,"open":471,"high":472,"low":311,"close":418,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",5.86,6.56,0.87,16.17,46229512.91535,93454,6.2462,{"date":479,"open":480,"high":13,"low":313,"close":481,"change":34,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",5.4,5.38,15.7,40947124.062471,69908,5.3141,{"date":487,"open":488,"high":489,"low":24,"close":92,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",4.005,4.975,0.72,18.32,58969402.540966,62941,4.561,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":219,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",4.02,4.1724,3.92,3.93,-5.53,19588732.639989,25703,4.0295,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",4.05,4.26,3.995,4.16,0.09,2.21,17279799.041393,20850,4.1605,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",4.205,4.285,4.025,4.07,-0.29,-6.65,15544087.19035,29236,4.13,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":118,"percent_change":218,"volume":533,"transactions":534,"vwap":535},"2026-08-13",4.11,4.3999,3.99,4.36,20856678.301905,26140,4.1985,{"date":537,"open":538,"high":539,"low":497,"close":529,"change":540,"percent_change":48,"volume":541,"transactions":542,"vwap":543},"2026-08-12",4.175,4.235,0.02,12796438.502383,29587,4.1123,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":262,"percent_change":262,"volume":550,"transactions":551,"vwap":552},"2026-08-11",4.14,4.3183,3.96,4.09,12621731.513483,30643,4.0885,{"date":554,"open":555,"high":556,"low":507,"close":549,"change":522,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",4.34,4.37,-6.62,13396685.541832,32833,4.1733,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",4.08,4.46,3.9363,4.38,0.45,11.45,29242994.238163,47283,4.2675,{"date":573,"open":24,"high":574,"low":499,"close":500,"change":219,"percent_change":501,"volume":575,"transactions":576,"vwap":577},"2026-08-06",4.22,18845718.269803,40219,4.0758,{"date":579,"open":580,"high":581,"low":582,"close":510,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",4.24,4.415,4.06,-0.07,-1.65,18555164.100406,38448,4.2584,{"date":589,"open":507,"high":590,"low":548,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",4.35,4.23,0.23,5.75,18008268.908956,39305,4.184,{"date":598,"open":599,"high":600,"low":601,"close":24,"change":262,"percent_change":262,"volume":602,"transactions":603,"vwap":604},"2026-08-03",3.88,4.33,3.71,23074303.565264,41732,4.0892,{"date":606,"open":607,"high":608,"low":22,"close":24,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",4.44,4.45,-1.07,-21.1,46616995.297699,81620,3.9543,{"date":615,"open":616,"high":617,"low":618,"close":342,"change":619,"percent_change":529,"volume":620,"transactions":621,"vwap":622},"2026-07-30",4.935,5.15,4.83,0.2,17083536.563654,43696,4.8647,{"date":624,"open":625,"high":626,"low":627,"close":289,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",5.27,5.47,4.8,-0.49,-9.14,13915451.889085,32343,5.1509,{"date":634,"open":635,"high":481,"low":636,"close":637,"change":540,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",5.015,4.785,5.36,0.37,11048226.155992,28229,5.1227,{"date":643,"open":292,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",5.3658,4.92,5.34,0.54,11.25,15113143.268941,33708,5.1725,{"date":653,"open":654,"high":655,"low":656,"close":627,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",4.94,4.96,4.52,-0.18,-3.61,12172712.1722,31789,4.7434,{"date":663,"open":290,"high":332,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",4.85,4.98,-0.32,-6.04,13127721.157123,34982,5.0494,{"date":672,"open":673,"high":674,"low":354,"close":355,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",5.705,5.89,-0.66,-11.07,12750753.044352,38159,5.6003,{"date":681,"open":626,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",6.305,5.46,5.96,0.95,18.96,32291794.13898,70007,5.9549,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":566,"volume":697,"transactions":698,"vwap":699},"2026-07-20",4.86,5.255,4.68,5.01,0.21,14104390.324776,35735,4.9664,{"date":701,"open":702,"high":703,"low":704,"close":627,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",4.5507,5.0297,4.525,-0.21,-4.19,19938463.029622,39518,4.7796,{"date":711,"open":334,"high":406,"low":712,"close":695,"change":304,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",4.955,-8.24,13419880.345096,34088,5.1411,{"date":718,"open":719,"high":720,"low":721,"close":683,"change":148,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",5.33,5.54,5.025,6.85,17498668.726981,39004,5.2895,{"date":727,"open":728,"high":617,"low":729,"close":290,"change":730,"percent_change":637,"volume":731,"transactions":732,"vwap":733},"2026-07-14",5,4.84,0.26,18939779.832814,43100,4.9948,{"date":735,"open":736,"high":737,"low":738,"close":664,"change":208,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",4.77,5.08,4.64,-2.02,16148671.969268,36045,4.8409,{"date":744,"open":745,"high":407,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",5.43,4.93,4.95,0.03,0.61,18850000,{"date":752,"open":753,"high":292,"low":754,"close":645,"change":583,"percent_change":755,"volume":756,"transactions":9,"vwap":645},"2026-07-09",4.81,4.7,-1.4,13382100,{"date":758,"open":728,"high":759,"low":760,"close":761,"change":356,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",5.131,4.79,4.99,-5.13,13194700,{"date":765,"open":626,"high":766,"low":301,"close":332,"change":366,"percent_change":767,"volume":768,"transactions":9,"vwap":332},"2026-07-07",5.698,-6.41,13250900,{"date":770,"open":771,"high":311,"low":772,"close":396,"change":773,"percent_change":521,"volume":774,"transactions":9,"vwap":396},"2026-07-06",5.12,5.048,0.22,21112600,{"date":776,"open":481,"high":777,"low":693,"close":480,"change":143,"percent_change":778,"volume":779,"transactions":9,"vwap":480},"2026-07-02",5.875,7.57,27328100,{"date":781,"open":782,"high":334,"low":508,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",4.32,5.02,0.75,17.56,27733100,{"date":788,"open":566,"high":789,"low":790,"close":791,"change":666,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",4.42,4.04,4.27,-6.97,15983500,{"date":795,"open":796,"high":738,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",4.56,4.215,4.59,0.13,2.91,14350600,{"date":803,"open":804,"high":805,"low":806,"close":564,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":564},"2026-06-26",3.89,4.49,3.882,0.375,9.18,18591500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",4.555,4.67,4.01,4.085,-0.455,-10.02,19191200,{"date":820,"open":821,"high":300,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",5.05,4.43,4.54,-0.52,-10.28,19779600,{"date":828,"open":655,"high":829,"low":654,"close":300,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":300},"2026-06-23",5.45,-0.43,-7.83,15216200,{"date":834,"open":835,"high":281,"low":481,"close":454,"change":511,"percent_change":836,"volume":837,"transactions":9,"vwap":454},"2026-06-22",5.51,1.67,22121000,{"date":839,"open":185,"high":840,"low":841,"close":480,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":480},"2026-06-18",5.83,5.22,-0.12,-2.17,17731100,{"date":846,"open":323,"high":847,"low":407,"close":13,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":13},"2026-06-17",6.14,-0.3,-5.15,19178500,{"date":852,"open":840,"high":228,"low":853,"close":375,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":375},"2026-06-16",5.66,-0.03,-0.51,14550500,{"date":858,"open":471,"high":859,"low":860,"close":206,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":206},"2026-06-15",6.16,5.785,0.64,12.28,20215500,{"date":865,"open":866,"high":360,"low":654,"close":397,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":397},"2026-06-12",5.25,-0.05,-0.95,19590800,{"date":871,"open":872,"high":646,"low":873,"close":332,"change":123,"percent_change":874,"volume":875,"transactions":9,"vwap":332},"2026-06-11",4.89,4.75,8.23,24834300,{"date":877,"open":760,"high":646,"low":878,"close":692,"change":208,"percent_change":739,"volume":879,"transactions":9,"vwap":692},"2026-06-10",4.755,18079500,{"date":881,"open":342,"high":882,"low":798,"close":655,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":655},"2026-06-09",5.58,-0.44,-8.15,25669800,{"date":887,"open":300,"high":888,"low":747,"close":480,"change":419,"percent_change":889,"volume":890,"transactions":9,"vwap":480},"2026-06-08",5.53,12.5,19039100,{"date":892,"open":841,"high":841,"low":893,"close":627,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":627},"2026-06-05",4.48,-0.81,-14.44,36935900,{"date":898,"open":899,"high":386,"low":900,"close":901,"change":103,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",5.6,5.455,5.61,1.08,18758800,{"date":905,"open":444,"high":426,"low":835,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",5.55,-0.78,-12.32,22544500,{"date":911,"open":912,"high":913,"low":444,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",6.565,6.678,6.33,-0.67,-9.57,22358000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",6.72,7.295,6.505,7,-0.5,-6.67,22701100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",6.83,7.705,6.725,7.5,0.52,7.45,25937400,{"date":937,"open":847,"high":938,"low":939,"close":268,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":268},"2026-05-28",7.02,6.03,0.59,9.23,18406800,{"date":944,"open":945,"high":929,"low":416,"close":279,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":279},"2026-05-27",6.578,-0.46,-6.72,17273600,{"date":950,"open":951,"high":934,"low":952,"close":722,"change":18,"percent_change":953,"volume":954,"transactions":9,"vwap":722},"2026-05-26",7.3,6.78,-5.39,18221400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-22",7.99,8.1,7.21,7.24,-0.72,-9.05,19307300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":335,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",7.65,8.13,7.48,7.96,2.31,15500000,{"date":973,"open":974,"high":975,"low":966,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",7.97,8.205,7.78,-0.17,-2.14,16746300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":499,"volume":987,"transactions":9,"vwap":985},"2026-05-19",7.52,8.12,7.321,7.95,0.3,15452400,{"date":989,"open":990,"high":991,"low":959,"close":966,"change":924,"percent_change":992,"volume":993,"transactions":9,"vwap":966},"2026-05-18",7.73,8.02,-6.13,22318000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",9.06,9.1,7.86,8.15,-1.51,-15.63,34861200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",8.73,10.57,8.195,9.66,0.86,9.77,42031600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":824,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",8.985,9,8.41,8.8,-5.58,20758600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",9.74,10.315,8.635,9.32,-0.82,-8.09,25147900,{"date":1030,"open":1005,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",10.255,8.081,10.14,1.32,14.97,28911300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-08",7.54,8.82,7.27,0.71,8.75,23838800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":946,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",8.4,8.571,7.905,8.11,-5.37,22534300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":540,"percent_change":592,"volume":1059,"transactions":9,"vwap":1058},"2026-05-06",8.375,8.61,8.16,8.57,18172200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",9.52,9.54,8.255,8.55,-0.47,-5.21,28661100,{"date":1070,"open":1005,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",9.33,8.595,9.02,0.98,12.19,26806800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",8.09,8.305,7.92,8.04,0.28,3.61,15713900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":260,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",7.29,7.9,7.13,7.76,0.47,13980400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1088,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1088},"2026-04-29",7.75,7.77,6.94,-1.06,-12.69,23735600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":197,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-28",8.05,8.505,7.89,8.35,-2.79,13877100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":230,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",8.79,9.26,8.46,8.59,-2.94,15972500,{"date":1119,"open":1120,"high":997,"low":1058,"close":1121,"change":799,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",9.05,8.85,1.49,11662300,{"date":1125,"open":997,"high":1126,"low":1127,"close":1128,"change":408,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",9.42,8.34,8.72,-7.92,16943700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":241,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",9.31,9.97,9.13,9.47,10.76,20415500,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1065,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1065},"2026-04-21",10.05,8.459,-1.52,-15.09,33285100,{"date":1147,"open":1148,"high":1149,"low":1015,"close":1150,"change":1151,"percent_change":695,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",9.085,10.135,10.07,0.48,17936000,{"date":1154,"open":1136,"high":1155,"low":1156,"close":1157,"change":940,"percent_change":472,"volume":1158,"transactions":9,"vwap":1157},"2026-04-17",10.46,9.28,9.59,30987100,{"date":1160,"open":1017,"high":1161,"low":1162,"close":1015,"change":138,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1015},"2026-04-16",9.07,8.01,3.69,22535900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1074,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",7.8,8.718,7.64,8.68,12.73,20635100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",7.38,7.93,7.37,7.7,0.77,11.11,19963300,{"date":1183,"open":1184,"high":1185,"low":859,"close":1186,"change":933,"percent_change":1050,"volume":1187,"transactions":9,"vwap":1186},"2026-04-13",6.19,6.968,6.93,15766200,{"date":1189,"open":1190,"high":258,"low":1191,"close":1192,"change":842,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",6.52,6.062,6.41,-1.84,17488800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":464,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-09",7.06,7.17,6.32,6.53,-6.85,20722300,{"date":1204,"open":1082,"high":1205,"low":722,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",8.165,7.01,-0.02,-0.28,19184400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":748,"percent_change":271,"volume":1215,"transactions":9,"vwap":1213},"2026-04-07",6.79,7.03,6.3,16391200,{"date":1217,"open":938,"high":1218,"low":1219,"close":923,"change":730,"percent_change":1220,"volume":1221,"transactions":9,"vwap":923},"2026-04-06",7.235,6.89,3.86,11852200,{"date":1223,"open":1224,"high":272,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",6.435,6.111,6.74,-0.14,-2.03,12918300,{"date":1231,"open":1232,"high":1175,"low":952,"close":1233,"change":842,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",7.34,6.88,-1.71,19866100,{"date":1237,"open":1238,"high":1239,"low":184,"close":923,"change":41,"percent_change":1240,"volume":1241,"transactions":9,"vwap":923},"2026-03-31",6.175,7.11,16.67,19793500,{"date":1243,"open":1244,"high":1192,"low":1245,"close":1246,"change":854,"percent_change":924,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",6.265,5.81,6,14436300,{"date":1249,"open":912,"high":1250,"low":17,"close":939,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":939},"2026-03-27",6.62,-0.98,-13.98,18967000,{"date":1255,"open":921,"high":1039,"low":1256,"close":1206,"change":675,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1206},"2026-03-26",6.895,-8.6,16408700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":799,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",7.985,8.475,7.585,7.67,0.01,16751600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-24",9.39,9.635,7.345,7.66,-1.86,-19.54,35649300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1062,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1062},"2026-03-23",9.34,9.835,9.11,0.27,2.92,21963600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":855,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-20",9.75,9.795,8.991,9.25,-5.23,16676900,{"date":1293,"open":1294,"high":1295,"low":1005,"close":1296,"change":748,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-19",9.055,10.02,9.76,0.31,16768500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",10.17,10.39,9.615,9.73,-0.77,-7.33,18311100,{"date":1309,"open":1296,"high":1310,"low":1296,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-17",10.83,10.5,0.65,6.6,17377700,{"date":1316,"open":1317,"high":1033,"low":1318,"close":1319,"change":490,"percent_change":1106,"volume":1320,"transactions":9,"vwap":1319},"2026-03-16",9.71,9.423,9.85,19210600,{"date":1322,"open":1323,"high":1324,"low":1014,"close":1135,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1135},"2026-03-13",9.88,10.19,0.19,2.13,23953900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":824,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",9.195,9.375,8.86,8.94,-5.5,11835500,{"date":1337,"open":1278,"high":1338,"low":1339,"close":1340,"change":619,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",9.87,8.88,9.46,2.16,17046100,{"date":1344,"open":1295,"high":1345,"low":997,"close":1113,"change":666,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1113},"2026-03-10",10.165,-3.34,25998600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":118,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-09",9.41,9.929,8.891,9.58,2.68,24714700,{"date":1357,"open":1358,"high":1323,"low":1359,"close":1071,"change":427,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1071},"2026-03-06",9.385,9.09,-8.35,20189600,{"date":1363,"open":1364,"high":1365,"low":1296,"close":1364,"change":666,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-05",10.18,10.98,-3.05,27983800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1311,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1311},"2026-03-04",9.35,10.8,9.315,2.36,28.99,33596200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":356,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",7.71,8.51,7.22,8.14,-3.21,24517100,{"date":1385,"open":1232,"high":1386,"low":921,"close":1016,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1016},"2026-03-02",8.5,0.79,10.37,23874800,{"date":1391,"open":982,"high":1392,"low":960,"close":1393,"change":304,"percent_change":1018,"volume":1394,"transactions":9,"vwap":1393},"2026-02-27",7.885,7.62,16045200,{"date":1396,"open":1397,"high":1398,"low":1178,"close":1399,"change":522,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-26",8.105,8.49,8.07,-3.47,20333800,{"date":1403,"open":1404,"high":1386,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",7.365,7.19,8.36,1.79,27.25,33746500,{"date":1411,"open":184,"high":1313,"low":1412,"close":240,"change":799,"percent_change":1413,"volume":1414,"transactions":9,"vwap":240},"2026-02-24",5.84,2.02,14296800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":204,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":204},"2026-02-23",6.95,7.109,6.315,-0.96,-12.97,16594500,{"date":1424,"open":722,"high":1096,"low":1425,"close":1426,"change":567,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-20",6.8,7.4,6.47,21416300,{"date":1430,"open":1431,"high":1432,"low":472,"close":1417,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1417},"2026-02-19",6.655,7.09,0.14,2.06,12311200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-18",6.92,7.63,6.721,6.81,-0.15,-2.16,19674000,{"date":1446,"open":435,"high":1232,"low":1447,"close":1448,"change":799,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-17",6.34,6.96,1.9,24920300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":929,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":929},"2026-02-13",6.065,7.08,5.515,1.68,32.62,39290800,{"date":1460,"open":1461,"high":1461,"low":783,"close":617,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":617},"2026-02-12",6.12,-0.99,-16.12,20973400,{"date":1466,"open":250,"high":1200,"low":593,"close":847,"change":907,"percent_change":1467,"volume":1468,"transactions":9,"vwap":847},"2026-02-11",-11.27,15373500,{"date":1470,"open":248,"high":1471,"low":1472,"close":1438,"change":830,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1438},"2026-02-10",7.399,6.87,-5.85,10157600,{"date":1476,"open":1477,"high":1177,"low":1478,"close":1479,"change":1325,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",6.735,6.63,7.35,2.65,13727000,{"date":1483,"open":1447,"high":1405,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-06",6.11,7.16,1.44,25.17,21562700,{"date":1490,"open":1491,"high":1492,"low":396,"close":183,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":183},"2026-02-05",7.025,7.435,-2.07,-26.57,22766100,{"date":1497,"open":1065,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-04",8.58,7.375,7.79,-1.1,-12.37,11649100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-03",9.81,8.3,8.89,-0.86,-8.82,11359200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1286,"change":408,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1286},"2026-02-02",9.95,10.06,9.43,-7.14,7905800,{"date":1520,"open":1371,"high":1521,"low":1515,"close":1311,"change":924,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1311},"2026-01-30",10.95,-4.55,6619500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",11.832,11.86,10.41,11,-1.18,-9.69,9199300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":657,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-28",12.59,12.75,11.88,12.18,-1.46,7630200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-27",12.65,12.66,11.99,12.36,-0.31,-2.45,4994100,{"date":1551,"open":889,"high":1552,"low":1546,"close":1553,"change":830,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",12.925,12.67,-3.28,4202300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":907,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",13.77,13.81,12.94,13.1,-5.62,6917800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":855,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-22",14.54,14.82,13.86,13.88,-3.54,4611400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":399,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-21",14.62,14.93,13.782,14.39,-0.76,7312000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-20",15.19,15.43,14.25,14.5,-1.8,-11.04,8384600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":696,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",16.075001,16.55,15.655,16.3,1.31,5059000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-15",17.7,17.76,15.81,16.09,-2.36,-12.79,10521000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":271,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",18.6,19.485,18.061001,18.45,2.39,10118600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1595,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-13",17.066,18.406,16.92,18.02,7.84,7444600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-12",16.25,17.31,16.040001,16.71,0.29,1.77,4836400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":675,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",17.16,17.23,15.91,16.42,-3.86,6399400,{"date":1640,"open":1641,"high":1600,"low":1642,"close":1643,"change":1644,"percent_change":824,"volume":1645,"transactions":9,"vwap":1643},"2026-01-08",16.97,16.64,17.08,-0.09,5047700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":220,"volume":1653,"transactions":9,"vwap":1651},"2026-01-07",17.45,17.55,16.35,17.17,-0.65,5039900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-06",18.53,18.93,17.12,17.82,-0.63,-3.41,7256300,{"date":1664,"open":1665,"high":1666,"low":1625,"close":1611,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1611},"2026-01-05",17.44,18.996,2.47,15.46,8616000,{"date":1671,"open":1672,"high":1673,"low":1574,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",15.22,16.236,15.98,1.33,9.08,5461100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":408,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-31",15.33,15.49,14.57,14.65,-4.87,3340700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":522,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",15.67,15.99,15.38,15.4,-1.85,3488000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":304,"percent_change":1108,"volume":1700,"transactions":9,"vwap":1699},"2025-12-29",15.795,16.53,15.57,15.69,4155000,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-26",16.61,15.58,16.14,-0.41,-2.48,3771600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1592,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1592},"2025-12-24",16.63,16.72,16.19,-0.38,-2.24,2390100,{"date":1718,"open":1643,"high":1719,"low":1720,"close":1721,"change":894,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-23",17.33,16.41,16.93,-4.57,5185300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-22",18.25,18.7,17.66,17.74,0.39,2.25,4869400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-19",17.27,17.54,16.76,17.35,0.81,4.9,5701400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-18",18.49,18.81,16.54,-0.73,-4.23,5875000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1735,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1735},"2025-12-17",18.75,19.48,17.19,-1.2,-6.5,5460500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1083,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",18.64,19.12,18.18,18.47,1.54,3219000,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-15",21,17.625,18.19,-2.66,-12.76,6078800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":230,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-12",21.63,22.5,20.18,20.85,-1.23,4944300,{"date":1783,"open":1779,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-11",21.43,19.85,21.11,-1,-4.52,5631600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":366,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-10",21.83,22.78,21.4,22.11,-1.6,5160900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":48,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",21.44,23.65,20.82,22.47,2.23,5760700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1042,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-08",21.89,22.35,21.25,21.98,3.34,4639200,{"date":1815,"open":1816,"high":1808,"low":1817,"close":1818,"change":408,"percent_change":1661,"volume":1819,"transactions":9,"vwap":1818},"2025-12-05",21.41,20.53,21.27,5365800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":946,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-04",21.86,22.956,21.55,22.02,-2.05,4864700,{"date":1829,"open":1786,"high":1830,"low":1817,"close":1831,"change":1832,"percent_change":1528,"volume":1833,"transactions":9,"vwap":1831},"2025-12-03",22.575,22.48,2.12,6685500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":970,"volume":1840,"transactions":9,"vwap":1838},"2025-12-02",21.02,21.798,20.36,0.46,6066900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1493,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",19.96,20.83,18.66,19.9,-9.42,6324300,{"date":1850,"open":1851,"high":1852,"low":1800,"close":1853,"change":1854,"percent_change":840,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",22.07,23.07,21.97,1.21,6952400,{"date":1857,"open":1858,"high":1768,"low":1859,"close":1860,"change":1861,"percent_change":1016,"volume":1862,"transactions":9,"vwap":1860},"2025-11-26",19.44,19.09,20.76,1.61,6579300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":356,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-25",18.059999,19.17,17.123,19.15,-1.39,5290600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-24",17.83,19.695,17.58,19.42,2.17,12.58,6603700,{"date":1881,"open":1882,"high":1619,"low":1883,"close":1884,"change":138,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-21",17.72,15.92,17.25,1.89,9042000,{"date":1888,"open":1889,"high":1890,"low":1703,"close":1721,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1721},"2025-11-20",20.325,20.84,-2.97,-14.92,8338900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1846,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1846},"2025-11-19",20.615,20.75,18.28,-0.7,-3.4,7092200,{"date":1903,"open":1817,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-18",22.049999,20.5,20.6,-0.37,-1.76,6452000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-17",22.8,23.335,20,20.97,-3.46,-14.16,8056600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":511,"percent_change":638,"volume":1925,"transactions":9,"vwap":1924},"2025-11-14",21.87,25.88,21.71,24.43,6796100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-13",27.75,28.16,23.705,24.34,-3.85,-13.66,6761300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":748,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-12",29.22,29.56,27.72,28.19,0.11,4173300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1929,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1929},"2025-11-11",29.775,30.73,28.13,-2.72,-8.81,3357000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":745,"volume":1958,"transactions":9,"vwap":1956},"2025-11-10",31.89,32.19,29.716,30.88,1.59,6043500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1071,"volume":1966,"transactions":9,"vwap":1964},"2025-11-07",25.86,29.57,24.68,29.29,2.5,7219000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-06",31.040001,26.69,26.79,-4.77,-15.11,7195400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1731,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-05",30.955,32.47,30,31.56,7.68,6301700,{"date":1984,"open":1985,"high":1986,"low":1937,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-04",31.71,33.049999,29.31,-4.74,-13.92,8495800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-03",36.19,36.69,33.12,34.049999,-2.87,-7.77,6237700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":187,"percent_change":1128,"volume":2006,"transactions":9,"vwap":2005},"2025-10-31",35.44,40.56,35.11,36.92,8449300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-30",37.12,37.3,33.85,33.96,-4.31,-11.26,6888000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-29",40.315,40.8,37.54,38.27,-1.53,-3.84,5021900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1869,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-28",41.62,42.73,39.54,39.8,-3.37,5599600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1220,"volume":2040,"transactions":9,"vwap":2038},"2025-10-27",41.68,43.83,40.29,41.19,1.53,7692300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":260,"percent_change":1876,"volume":2047,"transactions":9,"vwap":2046},"2025-10-24",35.6,40.17,35.24,39.66,9733500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":271,"percent_change":1595,"volume":2054,"transactions":9,"vwap":2053},"2025-10-23",33.25,34.33,32.36,33.21,3839700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",35.66,35.88,30.66,32.78,-3.93,-10.71,7786900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-21",37.57,38.09,35.96,36.71,-1.12,-2.96,5341100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1861,"percent_change":608,"volume":2079,"transactions":9,"vwap":2078},"2025-10-20",37.52,40.080002,36.814,37.83,6579200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1812,"volume":2087,"transactions":9,"vwap":2085},"2025-10-17",32.65,36.24,32.37,36.22,1.17,5991800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-16",36.86,37.707,34.73,35.049999,-1.33,-3.66,5755800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-15",38.39,38.9,35.71,36.38,-1.09,-2.91,5212000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-14",37.39,40.288,36.02,37.47,-3.68,-8.94,5918800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":748,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-13",42.96,38.07,41.15,0.07,7053500,{"date":2123,"open":2124,"high":21,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-10",48.9,39.76,41.12,-7.46,-15.36,11708700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":842,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-09",48.13,49.98,47.44,48.58,-0.25,4145200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",46.765,49.55,45.93,48.7,2.76,6.01,3677300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-07",48.72,49,42.85,45.94,-2.6,-5.36,6298000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-06",49.58,50.21,47.222,48.54,1.45,3.08,5774000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-03",45.52,47.96,44.7,47.09,1.94,4.3,7501400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":206,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",41.4,46.14,41.040001,45.15,14.89,10065000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1449,"percent_change":737,"volume":2188,"transactions":9,"vwap":2187},"2025-10-01",38.75,40.2,38.106,39.3,6246700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":155,"percent_change":1413,"volume":2195,"transactions":9,"vwap":2194},"2025-09-30",35.75,37.589,35.718,37.4,4091500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":555,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-29",33.5,36.78,33.07,36.66,13.43,6138800,{"date":2205,"open":2206,"high":2082,"low":2207,"close":2208,"change":2209,"percent_change":1163,"volume":2210,"transactions":9,"vwap":2208},"2025-09-26",31.58,30.45,32.32,1.15,3905700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-25",32.77,33.55,30.7,31.17,-3.2,-9.31,5304200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":138,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-24",34.84,35.56,34.15,34.37,0.94,3358700,{"date":2229,"open":2230,"high":2231,"low":2214,"close":1996,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1996},"2025-09-23",37.02,37.49,-2.58,-7.04,5544100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":767,"volume":2242,"transactions":9,"vwap":2240},"2025-09-22",37,37.645,35.86,36.63,-2.51,6574200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1442,"volume":2250,"transactions":9,"vwap":2248},"2025-09-19",39.2,40.706,37.99,39.14,-0.06,5538900,{"date":2252,"open":2253,"high":2119,"low":2254,"close":2245,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2245},"2025-09-18",35.73,35.099998,4.73,13.72,10425800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1788,"volume":2265,"transactions":9,"vwap":2263},"2025-09-17",35.69,36.199,32.42,34.47,-1.63,6441700,{"date":2267,"open":2268,"high":2010,"low":2269,"close":2270,"change":773,"percent_change":749,"volume":2271,"transactions":9,"vwap":2270},"2025-09-16",37.029999,34.666,36.099998,6508300,{"date":2273,"open":2274,"high":1993,"low":2275,"close":2058,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2058},"2025-09-15",34.98,34.61,0.8,2.28,5064800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":197,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-12",36.147,36.49,34.4,35.080002,-0.68,6059100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-11",34.13,35.753,33.576,35.32,1.8,5.37,5150200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1899,"percent_change":1826,"volume":2302,"transactions":9,"vwap":2301},"2025-09-10",34.82,36.35,32.92,33.52,5881400,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":84,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-09",31.18,34.379,34.22,10.92,5406800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-08",30.75,31.76,29.854,30.85,0.62,2.05,3398600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-05",33.33,33.66,28.928,30.23,-1.61,-5.06,7022000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-04",31,32.099998,30.515,31.84,0.89,2.88,2590100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2103,"volume":2344,"transactions":9,"vwap":2342},"2025-09-03",31.54,32.22,30.78,30.95,-0.34,2509700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1899,"volume":2352,"transactions":9,"vwap":2350},"2025-09-02",30.485,32.679,29.62,31.29,-0.22,3247500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-29",31.85,32.247,30.87,31.51,-0.6,-1.87,3145300,{"date":2363,"open":2050,"high":2364,"low":2365,"close":2366,"change":666,"percent_change":1462,"volume":2367,"transactions":9,"vwap":2366},"2025-08-28",33.94,31.903,32.11,4325900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":118,"volume":2375,"transactions":9,"vwap":2373},"2025-08-27",32.13,33.17,31.99,32.43,0.08,4072600,{"date":2377,"open":2378,"high":2379,"low":2059,"close":2380,"change":1839,"percent_change":1486,"volume":2381,"transactions":9,"vwap":2380},"2025-08-26",31.538,32.52,32.35,5373200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1953,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1953},"2025-08-25",33.29,33.979,31.728,-3.01,-8.62,4878500,{"date":2391,"open":2342,"high":2002,"low":2392,"close":2393,"change":24,"percent_change":1560,"volume":2394,"transactions":9,"vwap":2393},"2025-08-22",30.35,34.9,7199000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-21",31.25,31.911,30.679,30.9,-0.89,-2.8,2338000,{"date":2405,"open":2406,"high":2340,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-20",31.88,29.17,31.79,0.44,1.4,5279600,{"date":2413,"open":2002,"high":2239,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-19",31.23,31.35,-4.16,-11.72,5754800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-18",33.361,36.288,32.5,35.51,0.67,1.92,7547400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2222,"change":2264,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2222},"2025-08-15",36.040001,36.105,34.162,-4.47,4186700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-14",35.37,37.084,34.7,36.47,-0.59,-1.59,6732900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":98,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-13",37.25,41.095001,35.82,37.060001,2.8,10930800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2426,"volume":2459,"transactions":9,"vwap":2457},"2025-08-12",37.56,37.63,34.21,36.049999,0.68,7905600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2437,"change":2426,"percent_change":196,"volume":2465,"transactions":9,"vwap":2437},"2025-08-11",36.060001,38.44,35.3,11024800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":842,"percent_change":366,"volume":2472,"transactions":9,"vwap":2471},"2025-08-08",33.7,34.11,31.45,33.45,8326500,{"date":2474,"open":2322,"high":2284,"low":2060,"close":2475,"change":2039,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-07",33.57,4.78,9306600,{"date":2479,"open":2315,"high":2208,"low":1979,"close":2480,"change":388,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-06",32.040001,3.52,7718300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2342,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2342},"2025-08-05",32.96,34.2,30.81,-4.48,-12.64,8590600,{"date":2492,"open":2493,"high":2069,"low":2321,"close":2494,"change":861,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-04",35.84,35.43,1.84,7133700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-01",40.23,40.99,33.556,34.79,-17.36,-33.29,17593300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1628,"volume":2513,"transactions":9,"vwap":2511},"2025-07-31",53.6,54.61,51.825,52.15,0.15,6343900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-30",53.48,55,50.82,52,1.6,3.17,4495400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-29",53.79,54.051998,48.85,50.4,-2.28,-4.33,3322700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":992,"volume":2539,"transactions":9,"vwap":2537},"2025-07-28",57.035,57.11,51.502,52.68,-3.44,5023500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1796,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-25",56.3,57.87,54.65,56.12,-2.77,2506800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2343,"percent_change":2441,"volume":2554,"transactions":9,"vwap":2553},"2025-07-24",60.040001,60.2,56.347,57.72,4113600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1493,"percent_change":2538,"volume":2561,"transactions":9,"vwap":2560},"2025-07-23",58.65,58.88,54.91,58.060001,4202900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1997,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-22",64.5,65.099998,57.041,60.13,-4.56,5446200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-21",66.68,69.87,62.89,63,-1.57,-2.43,6323200,{"date":2580,"open":2581,"high":172,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-18",64.775,60.82,64.57,2.57,4.15,11398100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-17",58.825,63.71,57.5,62,3.55,6.07,6621600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":355,"volume":2603,"transactions":9,"vwap":2601},"2025-07-16",56.975,60.73,56.77,58.45,2.94,6596000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1193,"percent_change":1382,"volume":2610,"transactions":9,"vwap":2609},"2025-07-15",56.6,59.34,51.37,55.51,7043200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-14",56.99,58.7,55.861,57.35,1.98,3.58,5773300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2103,"volume":2627,"transactions":9,"vwap":2625},"2025-07-11",56.38,57.81,52.95,55.37,-0.61,6780500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":529,"percent_change":1081,"volume":2634,"transactions":9,"vwap":2633},"2025-07-10",51.49,56.049999,50.53,55.98,7980800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":695,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-09",47.86,51.89,46.52,51.87,10.69,6899900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1660,"percent_change":2094,"volume":2649,"transactions":9,"vwap":2648},"2025-07-08",49.0099983,50.6,45.12,46.86,6069100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2409,"percent_change":2226,"volume":2656,"transactions":9,"vwap":2655},"2025-07-07",46.8,49.35,45.91,47.49,5739600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":799,"percent_change":1083,"volume":2663,"transactions":9,"vwap":2662},"2025-07-03",45.79,47.764,45.28,47.049999,3716700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":760,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-02",43.36,47.565,43.0099983,46.92,11.37,8671200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-01",43.33,46.83,41.76,42.13,-4,-8.67,9945900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1026,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-30",48.45,48.76,45.47,46.13,-1.75,5617500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-27",51.45,52.38,45.0099983,46.95,-6.05,-11.42,13580500,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":355,"percent_change":1180,"volume":2703,"transactions":9,"vwap":2702},"2025-06-26",47.73,54.97,53,13616000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":471,"volume":2711,"transactions":9,"vwap":2709},"2025-06-25",49.17,51.5,44.87,47.7,2.64,17123100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1043,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-24",37.96,46.099998,37.383,45.060001,24.1,18219400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2136,"percent_change":2285,"volume":2726,"transactions":9,"vwap":2725},"2025-06-23",35.0099983,37.93,33.28,36.31,11733000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1333,"volume":2734,"transactions":9,"vwap":2732},"2025-06-20",35.49,37.099998,34.23,36.56,3,20832300,{"date":2736,"open":2737,"high":2283,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-18",25.29,24.96,33.56,8.17,32.18,22703900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2576,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-17",26,26.59,24.31,25.39,-5.82,5761200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-16",24.32,27.3,23.85,26.96,3.6,15.41,6553400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":118,"percent_change":902,"volume":2766,"transactions":9,"vwap":2765},"2025-06-13",22.34,23.445,21.93,23.36,4352200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-12",24.14,24.42,22.76,23.11,-1.92,-7.67,4726900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":427,"percent_change":1554,"volume":2782,"transactions":9,"vwap":2781},"2025-06-11",26.31,26.87,24.7,25.030001,4237500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":1922,"change":366,"percent_change":2788,"volume":2789,"transactions":9,"vwap":1922},"2025-06-10",26.7,27.4,25.21,-1.37,5308700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":902,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-09",26.17,26.56,25.43,26.24,4.29,3741300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":78,"percent_change":323,"volume":2804,"transactions":9,"vwap":2803},"2025-06-06",25.08,26.13,24.905,25.16,5185000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-05",27.37,28.25,22.99,23.82,-2.41,-9.19,9639200,{"date":2815,"open":2793,"high":2816,"low":2817,"close":2818,"change":1660,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-04",27.44,25.95,26.23,-2.35,4056600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1373,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-03",24.86,27.225,24.41,26.86,9.63,5980600,{"date":2830,"open":1963,"high":2831,"low":2832,"close":2833,"change":103,"percent_change":118,"volume":2834,"transactions":9,"vwap":2833},"2025-06-02",25.13,23.76,24.5,3714800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1715,"volume":2842,"transactions":9,"vwap":2840},"2025-05-30",24.51,25.15,23.98,24.44,-0.56,3769800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":61,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":61},"2025-05-29",27.049999,27.059999,24.56,-1.11,-4.25,4562200,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-28",28.63,26.031,26.11,-2.61,-9.09,5239400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":861,"percent_change":2277,"volume":2865,"transactions":9,"vwap":2864},"2025-05-27",29.28,29.52,28.38,28.72,4986100,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-23",28.059999,29.116,27.455,28.08,-1.95,-6.49,6561700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-22",28.6,31.1,28.28,30.030001,2.71,9.92,9608300,{"date":2885,"open":2886,"high":2887,"low":2845,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-21",27.65,29.74,27.32,-0.53,-1.9,8351000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-20",28.67,28.7,26.94,27.85,-0.57,-2.01,5294000,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":464,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-19",27.45,29.19,28.42,-1.66,6811600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2796,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-16",25.66,29.75,25.5,28.9,17.43,17970700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-15",27.1,27.5,23.68,24.61,-4.09,-14.25,15591000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2895,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2895},"2025-05-14",27.405,28.968,26.67,1.3,4.74,12644000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2786,"change":1508,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2786},"2025-05-13",22.89,28,22.81,48.03,20306500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1034,"percent_change":1981,"volume":2946,"transactions":9,"vwap":2945},"2025-05-12",18.78,19.6,18.247,18.51,11978200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":1754,"change":2094,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1754},"2025-05-09",18.08,19.83,17.084999,-7.18,14644600,{"date":2955,"open":2956,"high":1866,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-08",18.29,17.85,18.52,1.7,10.11,10597500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":867,"percent_change":848,"volume":2968,"transactions":9,"vwap":2967},"2025-05-07",17.37,17.48,16.33,16.82,3075600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":464,"percent_change":2546,"volume":2975,"transactions":9,"vwap":2974},"2025-05-06",16.51,17.18,16.27,16.87,2657800,{"date":2977,"open":2978,"high":2979,"low":2972,"close":1738,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1738},"2025-05-05",17.602,18.12,-0.93,-5.09,2882800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":1898,"change":436,"percent_change":2988,"volume":2989,"transactions":9,"vwap":1898},"2025-05-02",18.27,19.01,17.841,3.28,3561800,{"date":2991,"open":686,"high":2992,"low":2993,"close":1599,"change":848,"percent_change":2994,"volume":2995,"transactions":9,"vwap":1599},"2025-05-01",19.030001,17.68,-1.67,5307600,{"date":2997,"open":2964,"high":2998,"low":2999,"close":2998,"change":2441,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-04-30",18,16.69,-3.17,3214400,{"date":3003,"open":1611,"high":3004,"low":3005,"close":3006,"change":2512,"percent_change":1739,"volume":3007,"transactions":9,"vwap":3006},"2025-04-29",18.805,18.062,18.59,2478700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1305,"percent_change":198,"volume":3014,"transactions":9,"vwap":3013},"2025-04-28",18.97,19.084999,17.025,18.44,4173800,{"date":3016,"open":3017,"high":2943,"low":1770,"close":3018,"change":41,"percent_change":454,"volume":3019,"transactions":9,"vwap":3018},"2025-04-25",18.54,19.21,5049600,{"date":3021,"open":3022,"high":2956,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-04-24",16.39,18.21,1.55,9.3,4606300,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1179,"percent_change":664,"volume":3033,"transactions":9,"vwap":3032},"2025-04-23",17.28,17.698,16.15,16.66,5614000,{"date":176,"open":3035,"high":3036,"low":3035,"close":3037,"change":1629,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},14.12,16.44,15.89,12.54,7263100]