[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBL":3,"stock-historical-FBL":30,"homepage-market-summary":2925},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBL","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 META Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1067,0.67416,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32,32.39,33.14,31.8733,31.83,0.17,0.53,334086.831017,45.83,17.43,1552071.767572932,51.3,954,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},51.715,1284613,468883641.893233,46.25,"2025-04-22",[41,44,53,63,74,84,95,106,117,128,139,150,161,171,182,193,204,215,226,237,248,258,268,278,289,300,310,321,332,342,353,363,374,385,396,406,416,427,437,447,457,467,475,486,497,507,516,527,537,545,554,565,576,585,595,606,615,626,637,647,656,665,674,683,691,699,708,716,724,732,741,749,756,765,774,783,790,798,806,815,821,829,837,845,854,863,869,876,885,892,900,908,916,922,930,939,947,955,963,972,981,989,997,1006,1010,1017,1025,1034,1041,1048,1057,1064,1072,1080,1089,1097,1106,1115,1120,1128,1136,1144,1153,1160,1167,1174,1182,1187,1193,1201,1209,1216,1225,1232,1240,1249,1255,1262,1270,1279,1288,1294,1303,1311,1320,1328,1336,1345,1353,1362,1371,1379,1388,1395,1402,1410,1418,1423,1430,1436,1442,1450,1458,1465,1472,1479,1484,1492,1501,1509,1518,1526,1532,1539,1548,1556,1564,1570,1577,1581,1587,1595,1602,1609,1616,1621,1628,1634,1642,1650,1657,1665,1674,1681,1688,1695,1703,1711,1718,1725,1733,1739,1748,1756,1762,1769,1778,1787,1795,1801,1808,1815,1822,1828,1834,1841,1849,1856,1862,1868,1876,1882,1888,1894,1900,1905,1910,1917,1925,1931,1939,1948,1957,1964,1971,1979,1986,1992,1999,2005,2013,2021,2030,2038,2046,2054,2062,2071,2079,2085,2094,2103,2111,2119,2126,2133,2141,2149,2156,2164,2173,2182,2190,2199,2208,2215,2223,2229,2237,2245,2252,2260,2268,2275,2283,2290,2296,2304,2311,2317,2326,2334,2340,2347,2355,2361,2369,2378,2385,2394,2402,2411,2418,2427,2434,2443,2452,2458,2465,2473,2479,2485,2493,2499,2507,2513,2520,2527,2535,2540,2548,2553,2560,2567,2574,2579,2587,2595,2602,2610,2617,2623,2630,2638,2646,2652,2660,2667,2676,2683,2690,2694,2702,2709,2715,2722,2729,2737,2744,2750,2757,2764,2772,2779,2785,2791,2797,2802,2810,2816,2823,2832,2839,2843,2851,2858,2863,2869,2877,2883,2889,2896,2904,2912,2919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},3031,32.3358,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",32.075,32.67,31.48,0,513107.162758,3209,31.9956,{"date":54,"open":55,"high":56,"low":57,"close":21,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",32.23,32.93,31.4516,-1.22,-3.69,737093.734304,5260,32.1431,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",31.75,33.1393,31,33.05,2.01,6.48,913972.415236,6383,31.8956,{"date":75,"open":76,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",34.15,30.8201,31.04,-3.28,-9.56,1290866.862337,9013,32.1003,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",35.85,35.88,33.85,34.32,-2.44,-6.64,1800971.854561,10288,34.4635,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",34,36.98,33.8,36.76,2.99,8.85,2169641.075759,15148,35.1927,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",33.91,35.52,33.44,33.77,0.69,2.09,1510480.560783,11784,34.2732,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",32.68,34.955,32.54,33.08,-0.43,-1.28,1507568.540138,11683,33.8847,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",28.55,34.48,28.48,33.51,6.21,22.75,2435718.16164,17543,31.9432,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",29.07,29.27,26.93,27.3,-1.4511,-5.05,1304156.970628,6939,28.0066,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",28.76,28.78,27.5,28.7511,0.7511,2.68,553853.390222,3360,28.229,{"date":162,"open":132,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",28.97,27.87,28,0.25,0.9,716234.778122,5641,28.3514,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",26.85,28.44,26.6383,27.75,0.39,1.43,960032.470122,8824,27.6372,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",26.69,27.58,26.05,27.36,1.41,5.43,1356931.619627,10915,26.9622,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",26.25,27.25,25.815,25.95,0.27,1.05,903476.898476,6135,26.3702,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",26.37,27.24,25.52,25.68,-0.73,-2.76,1268387.286279,10910,26.4167,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",26.15,26.77,25.34,26.41,3.02,12.91,2336799.969971,17667,25.9821,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",23.56,24.25,23.12,23.39,-0.26,-1.1,1075219.794471,10100,23.6986,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",23.32,23.69,22.78,23.65,0.43,1.85,709181.375842,4753,23.2128,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",22.73,23.8599,23.22,1.32,6.03,1006935.876466,7666,23.4144,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":32,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",20.87,22.4383,20.76,21.9,4.78,1111376.191815,9300,21.9073,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":243,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",19.4,21.33,19.276,20.9,2.1,1513830.99183,10751,20.7034,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",20.83,20.86,20.2,20.47,-0.38,-1.82,658628.463773,4058,20.4706,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",20.38,21.635,20.37,20.85,0.47,2.31,751492.532273,5544,21.0186,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",20.62,21.61,20.15,-0.36,-1.74,919639.875664,7164,20.5777,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",21.78,21.94,19.73,20.74,0.4114,2.02,3439810.49232,20624,20.984,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",19.91,20.36,19.72,20.3286,0.7886,4.04,474025.365051,3259,20.03,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":272},"2026-08-24",18.91,19.7,18.68,19.54,0.61,3.22,536647.952553,4041,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-21",18.72,19.19,18.48,18.93,0.26,1.39,584191.914731,4015,18.9381,{"date":354,"open":355,"high":347,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",18.73,18.2226,18.67,-0.04,-0.21,571070.422169,4771,18.6149,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",18.35,19.225,18.1,18.71,0.16,0.86,915474.440576,6392,18.7346,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",19.6,19.725,18.51,18.55,-1.79,-8.8,1296633.276471,10080,18.9829,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",21.905,21.93,20.04,20.34,-1.57,-7.17,799238.923908,6909,20.6384,{"date":397,"open":398,"high":241,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",22.36,21.8636,21.91,-0.37,-1.66,328805.5421,3058,22.2103,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",21.16,22.35,22.28,1.13,5.34,506594.162603,3786,21.826,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",22.76,23.04,21.1,21.15,-1.52,-6.7,882071.77543,8236,21.6836,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":349,"volume":434,"transactions":435,"vwap":436},"2026-08-11",22.54,23.67,22.24,22.67,0.31,854271.875215,5997,23.1012,{"date":438,"open":439,"high":440,"low":441,"close":398,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",22.65,23.3528,22.17,0.22,0.99,953979.466327,7421,22.7527,{"date":448,"open":312,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",22.625,21.69,22.14,0.13,0.59,445908.503485,4204,22.1777,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",21.76,22.41,22.01,0.08,0.36,693076.340834,5229,22.0561,{"date":468,"open":469,"high":469,"low":470,"close":388,"change":471,"percent_change":199,"volume":472,"transactions":473,"vwap":474},"2026-08-05",22.805,21.3,0.06,1128390.317344,7222,22.0009,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",21.46,22.22,21.18,21.87,-0.2,-0.91,1299828.062607,9121,21.6594,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",20.13,22.55,19.9,22.07,2.38,12.09,1487548.191159,12673,21.8764,{"date":498,"open":499,"high":500,"low":379,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",18.75,19.79,19.69,1.23,6.66,2270694.253143,14344,19.191,{"date":508,"open":509,"high":379,"low":26,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",17.56,18.46,-3.65,-16.51,3565481.380634,27159,18.0534,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",22.5,23.06,21.72,22.11,-0.48,-2.12,1781802.56511,16387,20.844,{"date":528,"open":241,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",23.13,22.12,22.59,-0.03,-0.13,714673.475776,5719,22.681,{"date":538,"open":430,"high":539,"low":531,"close":540,"change":541,"percent_change":522,"volume":542,"transactions":543,"vwap":544},"2026-07-27",23.86,22.62,-0.11,425223.386502,3726,23.2697,{"date":546,"open":547,"high":548,"low":549,"close":250,"change":550,"percent_change":59,"volume":551,"transactions":552,"vwap":553},"2026-07-24",23.615,23.88,22.69,-0.87,480309.256577,5390,23.3096,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",23.76,24.2627,22.9,23.6,-1.7,-6.72,828994.775474,8085,23.6555,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",27.03,27.08,25.08,25.3,-1.39,-5.21,665519.874411,7569,25.7222,{"date":577,"open":578,"high":579,"low":580,"close":184,"change":359,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",27.53,27.69,26.66,-0.78,521495.151195,6486,27.0145,{"date":586,"open":587,"high":154,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",26.84,26.11,26.9,0.03,0.11,491338.928188,7327,26.9129,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-17",27.04,27.41,25.21,26.87,-1.61,-5.65,1446965.485103,19142,26.5082,{"date":607,"open":608,"high":609,"low":610,"close":132,"change":422,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-16",29.67,30.02,28.1404,-5.07,1076331.373997,13931,29.2437,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-15",28.57,30.39,27.93,30,1.74,6.16,1696627.876178,20247,29.5439,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-14",27.64,28.66,27.26,28.26,0.34,1.22,957121.737262,13146,28.0771,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":59,"volume":644,"transactions":645,"vwap":646},"2026-07-13",28.42,29.63,27.715,27.92,-1.07,1634609.664686,18183,28.367,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",28.35,29.7,28.15,28.99,3.08,11.89,3505200,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",22.195,26.059999,21.68,25.91,2.21,9.32,3126800,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",24.6,24.695,23.315,23.7,-1.02,-4.13,1017700,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",24.13,25.45,23.8,24.72,1.18,5.01,2024800,{"date":684,"open":685,"high":686,"low":521,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",23.049999,23.74,23.54,1.33,5.99,1779200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":90,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",24.19,24.36,22.030001,22.21,-9.9,1518500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",24.115,25.781,23.33,24.65,3.73,17.83,5670100,{"date":709,"open":710,"high":420,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",20.815,20.09,20.92,0.02,0.1,950800,{"date":717,"open":718,"high":719,"low":720,"close":273,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":273},"2026-06-29",20.75,21.51,20.6,0.94,4.71,901000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":295,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",19.505,20.5,19.33,19.96,2.41,687500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-25",20.46,20.48,19.325,19.49,-1.11,-5.39,772400,{"date":742,"open":743,"high":744,"low":745,"close":720,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":720},"2026-06-24",20.88,21.43,20.45,-0.35,-1.67,353200,{"date":750,"open":751,"high":660,"low":294,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",20.98,20.95,-0.12,-0.57,818200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-22",21.66,21.972,20.77,21.07,-1.06,-4.79,664000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",21.8,22.31,21.059999,22.13,0.74,3.46,758700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",23.45,23.48,21.34,21.39,-2.64,-10.99,1255400,{"date":784,"open":785,"high":786,"low":231,"close":787,"change":23,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-16",23.47,24.46,24.030001,2.26,619100,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",22.46,24.059999,23.5,2.06,9.61,947100,{"date":799,"open":313,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",22.135,21,21.44,-0.16,-0.74,745300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",21.38,21.869,20.72,21.6,-0.18,-0.83,891000,{"date":816,"open":429,"high":817,"low":459,"close":312,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":312},"2026-06-10",23.356,-1.08,-4.72,763600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":232,"volume":828,"transactions":9,"vwap":826},"2026-06-09",23.41,23.87,22.58,22.86,-0.06,1081300,{"date":830,"open":831,"high":823,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",23.4,22.45,22.92,-0.58,-2.47,961100,{"date":838,"open":839,"high":840,"low":841,"close":794,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":794},"2026-06-05",26.075001,26.54,22.722,-2.97,-11.22,3266000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-04",26.2,27.71,26.08,26.47,0.37,1.42,2347400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",24.34,26.18,24.28,26.1,2.04,8.48,2843700,{"date":864,"open":865,"high":866,"low":867,"close":793,"change":232,"percent_change":643,"volume":868,"transactions":9,"vwap":793},"2026-06-02",24.44,24.97,24.0030003,1740000,{"date":870,"open":871,"high":630,"low":229,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-01",26.86,24.32,-2.71,-10.03,3708200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-29",27.11,27.2,26.264,27.030001,-0.27,-0.99,1537600,{"date":886,"open":887,"high":888,"low":889,"close":144,"change":890,"percent_change":358,"volume":891,"transactions":9,"vwap":144},"2026-05-28",27.73,27.95,26.8,-0.01,1621500,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",25.15,27.57,27.31,1.91,7.52,2346600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":453,"volume":907,"transactions":9,"vwap":905},"2026-05-26",25.145,25.573,24.83,25.4,0.15,785400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":442,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-22",25.030001,25.61,24.98,25.25,0.88,963600,{"date":917,"open":918,"high":599,"low":919,"close":910,"change":22,"percent_change":920,"volume":921,"transactions":9,"vwap":910},"2026-05-21",24.42,24.01,0.68,705400,{"date":923,"open":924,"high":569,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",24.485,24.27,24.86,0.19,0.77,757600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-19",25.17,25.57,24.5,24.67,-0.72,-2.84,881100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":232,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",25.205,25.735,24.78,25.39,-1.01,936500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":305,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-15",25.6,26.21,25.24,25.65,-1.38,915400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":906,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",25.76,26.44,25.73,26.01,0.58,1160200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",24.4,26.13,24.24,25.86,1.1,4.44,1214200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-12",24.08,24.82,23.92,24.76,0.33,1.35,1250600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":482,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-11",24.825,24.92,24.37,24.43,-3.59,1546800,{"date":990,"open":991,"high":992,"low":993,"close":219,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":219},"2026-05-08",25.78,25.92,25.040001,-0.585,-2.26,1320000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",25.79,26.63,25.69,25.925,0.325,1.27,1511600,{"date":1007,"open":704,"high":950,"low":918,"close":949,"change":338,"percent_change":1008,"volume":1009,"transactions":9,"vwap":949},"2026-05-06",2.44,1841000,{"date":1011,"open":209,"high":1012,"low":667,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",25.725,24.99,-0.46,-1.81,1530600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":677,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":677},"2026-05-04",25.2,25.75,24.819,0.14,0.55,1918500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-01",25.8,26.16,25.1,25.31,-0.29,-1.13,1620900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":949,"change":739,"percent_change":1039,"volume":1040,"transactions":9,"vwap":949},"2026-04-30",26.26,26.4,24.51,-17.39,6062100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":541,"percent_change":746,"volume":1047,"transactions":9,"vwap":1046},"2026-04-29",30.92,31.36,30.415,30.99,1368200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",31.42,31.73,30.58,31.1,-0.68,-2.14,692800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":433,"percent_change":443,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",31.09,32.15,31.084999,31.78,884600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":852,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",30.075001,31.97,29.55,31.47,4.73,1403500,{"date":1073,"open":1074,"high":67,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-23",30.44,29.49,30.049999,-1.46,-4.63,888900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-22",31.5,31.82,31.059999,31.51,0.56,1.81,455300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":804,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",31.16,31.63,30.84,30.95,-0.23,772700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-20",32.11,32.325,30.91,31.18,-1.69,-5.14,690200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",31.98,33.11,31.68,32.87,1.09,3.43,1516200,{"date":1116,"open":1051,"high":1117,"low":1118,"close":1062,"change":295,"percent_change":1119,"volume":915,"transactions":9,"vwap":1062},"2026-04-16",31.84,30.94,1.5,{"date":1121,"open":1094,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",31.94,30.63,31.31,0.83,2.72,875400,{"date":1129,"open":153,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",30.8,28.5,30.48,2.45,8.74,988600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":243,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-13",27.54,28.049999,27.16,28.030001,1.56,583900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-10",28.09,28.36,27.13,27.6,0.12,0.44,818100,{"date":1154,"open":196,"high":1155,"low":1156,"close":1157,"change":688,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-09",28.275,27.059999,27.48,5.09,1605800,{"date":1161,"open":1162,"high":1163,"low":1038,"close":217,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":217},"2026-04-08",25.62,27.55,3.01,13.01,3433600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1022,"percent_change":338,"volume":1173,"transactions":9,"vwap":1172},"2026-04-07",22.89,23.15,22.33,23.14,1392500,{"date":1175,"open":776,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",23.79,22.95,23,-0.14,-0.61,698300,{"date":1183,"open":1184,"high":776,"low":388,"close":1172,"change":1185,"percent_change":560,"volume":1186,"transactions":9,"vwap":1172},"2026-04-02",22.42,-0.4,1712100,{"date":1188,"open":1189,"high":1190,"low":529,"close":687,"change":961,"percent_change":1191,"volume":1192,"transactions":9,"vwap":687},"2026-04-01",23.66,24.59,2.53,1499300,{"date":1194,"open":1195,"high":1196,"low":769,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",21.28,23.079,22.96,2.66,13.1,3175000,{"date":1202,"open":1203,"high":1204,"low":335,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",20.19,20.49,20.3,0.81,4.16,1730800,{"date":1210,"open":1211,"high":281,"low":1212,"close":737,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":737},"2026-03-27",20.595,19.075001,-1.71,-8.07,2008400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",24.12,24.14,20.841,21.2,-3.981,-15.81,2755500,{"date":1226,"open":1227,"high":198,"low":1029,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-25",25.515,25.181,0.121,0.48,693500,{"date":1233,"open":1234,"high":952,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",25.63,24.91,25.059999,-0.94,-3.62,751100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",26.12,26.38,25.615,26,0.85,3.38,878100,{"date":1250,"open":1251,"high":1251,"low":1190,"close":894,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":894},"2026-03-20",26.030001,-1.16,-4.41,915100,{"date":1256,"open":1257,"high":1258,"low":992,"close":1259,"change":581,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",26.73,26.83,26.31,-2.88,567500,{"date":1263,"open":1140,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",27.7,27,27.09,-0.63,-2.27,539100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-17",28.235,28.95,27.65,27.72,-0.42,-1.49,680200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-16",28.605,28.77,27.78,28.14,1.24,4.61,952200,{"date":1289,"open":1290,"high":1291,"low":840,"close":589,"change":995,"percent_change":1292,"volume":1293,"transactions":9,"vwap":589},"2026-03-13",27.85,28.3,-7.75,1428900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",30.14,30.49,29.059999,29.16,-1.56,-5.08,501200,{"date":1304,"open":1305,"high":1306,"low":1296,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",30.75,31.13,30.72,0.07,0.23,485800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-10",30.655,31.24,30.21,30.65,0.6,2,1112100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1076,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1076},"2026-03-09",28.93,30.09,28.17,0.21,0.7,1618300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1077,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",30.13,30.26,29,29.84,-4.66,1435400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-05",31.53,32.3,30.4,31.3,-0.71,-2.22,1098600,{"date":1346,"open":1102,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",32.51,31.11,32.0099983,1.144,3.71,1201400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-03",30.12,31.23,29.332,30.866,0.166,0.54,1362300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-02",29.12,31.29,28.953,30.7,0.46,1.52,1044600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":813,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",29.825,30.305,29.29,30.24,-2.67,625900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",30.5,31.46,30.2,31.07,0.28,0.91,782700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":688,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-25",29.81,30.79,29.79,4.51,439300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":22,"percent_change":961,"volume":1401,"transactions":9,"vwap":1400},"2026-02-24",28.88,29.62,28.54,29.46,766300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1375,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1375},"2026-02-23",30.69,31.17,29.175,-1.73,-5.58,801800,{"date":1411,"open":1068,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-20",31.749,29.48,31.02,0.97,3.23,776800,{"date":1419,"open":1420,"high":1331,"low":1421,"close":1076,"change":452,"percent_change":243,"volume":1422,"transactions":9,"vwap":1076},"2026-02-19",29.47,29.35,944400,{"date":1424,"open":1425,"high":609,"low":1426,"close":1427,"change":978,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-18",29.040001,28.53,29.92,1.12,1153900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1432,"change":890,"percent_change":532,"volume":1435,"transactions":9,"vwap":1432},"2026-02-17",29.59,29.86,28.6,1407600,{"date":1437,"open":1438,"high":1367,"low":1364,"close":1439,"change":883,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-13",30.040001,29.6,-3.24,1557000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":285,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-12",32.52,33.09,30.16,30.59,-5.62,1480800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":359,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-11",32.94,33.4,31.33,32.41,-0.64,1934700,{"date":1459,"open":1460,"high":1461,"low":121,"close":1462,"change":1054,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",33.33,33.58,32.62,-2.04,591700,{"date":1466,"open":1467,"high":1468,"low":1085,"close":1469,"change":1142,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-09",31.88,33.856,33.3,4.91,1891200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":550,"percent_change":1377,"volume":1478,"transactions":9,"vwap":1477},"2026-02-06",32.19,32.74,30.32,31.74,1687400,{"date":1480,"open":17,"high":1481,"low":1414,"close":1482,"change":714,"percent_change":433,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",33.71,32.61,3189400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1347,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1347},"2026-02-04",34.45,34.47,32.38,-2.29,-6.58,3982000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-03",36.47,37.22,34.285,34.8,-1.53,-4.21,1749200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":762,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-02",37.195,37.88,36.049999,36.33,-2.83,1317500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-30",38.675,39.053001,37.11,37.39,-2.4,-6.03,1360500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":280,"volume":1525,"transactions":9,"vwap":1523},"2026-01-29",39.71,40.28,37.23,39.79,6.86,6221900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":56,"change":1014,"percent_change":953,"volume":1531,"transactions":9,"vwap":56},"2026-01-28",33.525,33.83,32.75,3526900,{"date":1533,"open":133,"high":1534,"low":1535,"close":1536,"change":462,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-27",33.75,32.55,33.39,0.24,1623400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-26",32.66,33.59,32.25,33.31,1.3,4.06,1509600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1349,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1349},"2026-01-23",30.68,32.72,30.635,1.03,3.32,1813800,{"date":1557,"open":1558,"high":67,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-22",29.32,29.093,30.98,3.13,11.24,2500500,{"date":1565,"open":1566,"high":1291,"low":1567,"close":1290,"change":771,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1290},"2026-01-21",27.18,26.695,2.73,1522000,{"date":1571,"open":1572,"high":579,"low":1573,"close":878,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":878},"2026-01-20",27.365,26.68,-1.44,-5.04,1452100,{"date":1578,"open":153,"high":1579,"low":1399,"close":130,"change":827,"percent_change":359,"volume":1580,"transactions":9,"vwap":130},"2026-01-16",29.33,1277900,{"date":1582,"open":1147,"high":1583,"low":1141,"close":1584,"change":1368,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-15",28.92,28.61,1.63,1364400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":651,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":651},"2026-01-14",29.18,29.331,28.094999,-1.48,-4.99,1374000,{"date":1596,"open":1597,"high":1597,"low":1598,"close":640,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":640},"2026-01-13",30.61,28.96,-1.03,-3.36,1608400,{"date":1603,"open":1604,"high":1605,"low":1447,"close":1606,"change":643,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",31.62,31.79,30.66,-3.37,1237000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1051,"change":1614,"percent_change":795,"volume":1615,"transactions":9,"vwap":1051},"2026-01-09",31.040001,31.91,30.78,0.64,773900,{"date":1617,"open":1384,"high":1102,"low":1618,"close":1059,"change":882,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1059},"2026-01-08",30.1,-0.86,889100,{"date":1622,"open":1623,"high":1624,"low":1046,"close":1044,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1044},"2026-01-07",32.099998,32.37,-1.15,-3.54,1266300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1347,"change":906,"percent_change":1368,"volume":1633,"transactions":9,"vwap":1347},"2026-01-06",32.44,33.02,31.69,1234600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":730,"volume":1641,"transactions":9,"vwap":1639},"2026-01-05",31.56,32.92,31.32,32.36,0.76,1078100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":482,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-02",32.8,32.91,30.895,31.6,-2.8,1381200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1347,"change":1456,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1347},"2025-12-31",32.97,32.98,32.48,-1.93,576900,{"date":1658,"open":1630,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-30",33.769,32.4,33.15,0.73,2.25,975400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-29",32.32,32.59,32.02,32.42,-1.17,-3.48,651700,{"date":1675,"open":1676,"high":1677,"low":1536,"close":1542,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1542},"2025-12-26",34.060001,34.12,-0.45,-1.32,723700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":199,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-24",33.5,34.080002,34.040001,0.8,901200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":111,"change":632,"percent_change":1693,"volume":1694,"transactions":9,"vwap":111},"2025-12-23",33.21,33.895,33.18,1.02,1107500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1317,"volume":1702,"transactions":9,"vwap":1700},"2025-12-22",33.48,34.653,32.974,33.43,0.2,1851100,{"date":1704,"open":108,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-19",34.33,33.13,33.23,-0.52,-1.54,1267300,{"date":1712,"open":1445,"high":1713,"low":1714,"close":1534,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1534},"2025-12-18",34.36,33,1.46,4.52,1547600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":581,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-17",32.88,33.479,32.29,-2.36,1291100,{"date":1726,"open":1727,"high":1728,"low":1605,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-16",31.85,33.6,33.07,0.95,2.96,1441800,{"date":1734,"open":1735,"high":1541,"low":1736,"close":1737,"change":463,"percent_change":411,"volume":1738,"transactions":9,"vwap":1737},"2025-12-15",31.955,31.26,32.12,1116400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-12",32.34,32.53,31.2,31.76,-0.89,-2.73,1262800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":167,"volume":1755,"transactions":9,"vwap":1753},"2025-12-11",31.66,32.89,31.49,32.65,0.29,1346800,{"date":1757,"open":1758,"high":1759,"low":1051,"close":1639,"change":1342,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1639},"2025-12-10",32.31,32.826,-2.15,1280300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1729,"change":1599,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1729},"2025-12-09",33.785,33.84,32.73,-3.02,1232800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-08",34.415,35.12,33.98,34.099998,-0.69,-1.98,1125800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-05",33.835,34.929,33.69,34.79,1.15,3.42,1699400,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-04",35.044998,33.45,33.64,2.18,6.93,4353100,{"date":1796,"open":1797,"high":18,"low":1798,"close":1382,"change":1799,"percent_change":1723,"volume":1800,"transactions":9,"vwap":1382},"2025-12-03",31.93,31.38,-0.76,1003200,{"date":1802,"open":1477,"high":1803,"low":1804,"close":1805,"change":338,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-02",32.28,31.35,32.22,1.93,981000,{"date":1809,"open":48,"high":1810,"low":1638,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-01",32.060001,31.61,-0.7,-2.17,945600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1758,"change":979,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1758},"2025-11-28",31.19,32.33,31.14,4.36,1066400,{"date":1823,"open":1638,"high":1050,"low":1613,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-26",30.96,-0.28,-0.9,1507900,{"date":1829,"open":1830,"high":1638,"low":1068,"close":1314,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1314},"2025-11-25",30.094999,2.17,7.46,2824600,{"date":1835,"open":1836,"high":1837,"low":1274,"close":141,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":141},"2025-11-24",27.755,29.38,1.73,6.33,2002400,{"date":1842,"open":1843,"high":1844,"low":950,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-21",26.755,27.67,27.34,0.45,1.67,2300500,{"date":1850,"open":1851,"high":1852,"low":206,"close":1853,"change":1854,"percent_change":401,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",28.13,28.49,26.89,-0.1,3024700,{"date":1857,"open":144,"high":1858,"low":857,"close":1859,"change":936,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",27.43,26.99,-2.6,2251000,{"date":1863,"open":1864,"high":1865,"low":220,"close":848,"change":1185,"percent_change":1866,"volume":1867,"transactions":9,"vwap":848},"2025-11-18",27.155,28.241,-1.42,2513600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":804,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-17",28.805,29.01,27.49,28.11,-2.56,1796700,{"date":1877,"open":165,"high":1878,"low":1879,"close":1880,"change":532,"percent_change":1854,"volume":1881,"transactions":9,"vwap":1880},"2025-11-14",29.21,27.485,28.85,2446600,{"date":1883,"open":1884,"high":1439,"low":1885,"close":1397,"change":1886,"percent_change":22,"volume":1887,"transactions":9,"vwap":1397},"2025-11-13",29.11,28.25,0.05,2625100,{"date":1889,"open":1404,"high":1307,"low":1890,"close":1891,"change":380,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-12",28.7,28.83,-5.85,3136200,{"date":1895,"open":1313,"high":1896,"low":1333,"close":1897,"change":1678,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-11",30.81,30.62,-1.45,1786100,{"date":1901,"open":1560,"high":1804,"low":1376,"close":1384,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1384},"2025-11-10",0.98,3.26,2999000,{"date":1906,"open":1907,"high":1355,"low":1908,"close":1323,"change":442,"percent_change":771,"volume":1909,"transactions":9,"vwap":1323},"2025-11-07",29.54,28.12,3830400,{"date":1911,"open":1082,"high":1912,"low":1913,"close":1914,"change":560,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-06",31.52,29.76,29.87,-5.38,4604500,{"date":1918,"open":1919,"high":1060,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-05",31.22,30.64,31.57,0.82,2.67,2738700,{"date":1926,"open":1613,"high":1927,"low":1897,"close":1305,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1305},"2025-11-04",32.14,-1.05,-3.3,3522000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":762,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-03",33.61,33.934,31.65,31.8,-3.23,4556800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-31",35.56,35.61,32.57,32.86,-1.865,-5.37,7584400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-30",35.080002,36.493,32.886,34.725,-10.345,-22.95,16201300,{"date":1958,"open":1959,"high":25,"low":1960,"close":1961,"change":1962,"percent_change":1701,"volume":1963,"transactions":9,"vwap":1961},"2025-10-29",45.29,43.901,45.07,0.09,4653100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1886,"percent_change":591,"volume":1970,"transactions":9,"vwap":1969},"2025-10-28",45.25,45.79,44.252,44.98,1373700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1113,"volume":1978,"transactions":9,"vwap":1976},"2025-10-27",44.83,45.45,44.578,44.93,1.49,1251900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":295,"percent_change":1112,"volume":1985,"transactions":9,"vwap":1984},"2025-10-24",43.25,43.755,42.61,43.44,1199400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":471,"percent_change":1022,"volume":715,"transactions":9,"vwap":1991},"2025-10-23",42.96,43.938,42.86,42.97,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":713,"percent_change":1886,"volume":1998,"transactions":9,"vwap":1997},"2025-10-22",42.93,43.74,41.82,42.91,1840200,{"date":2000,"open":1981,"high":2001,"low":2002,"close":2003,"change":714,"percent_change":1309,"volume":2004,"transactions":9,"vwap":2003},"2025-10-21",43.5,42.39,42.89,984200,{"date":2006,"open":2007,"high":1991,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-20",41.505,41.49,42.79,1.72,4.19,1178300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1023,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-17",39.93,41.24,39.8,41.07,1.36,752900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-16",41.225,42.049999,39.6,40.52,-0.65,-1.58,1014400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":443,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-15",41.099998,41.88,40.289,41.17,2.46,789100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1776,"volume":2045,"transactions":9,"vwap":2043},"2025-10-14",40.044998,40.98,39.099998,40.18,-0.81,964700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1784,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-13",40.65,41.448,40.11,40.99,2.89,1320500,{"date":2055,"open":1994,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-10",43.33,39.75,39.84,-3.33,-7.71,2702500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-09",41.5,43.19,40.77,43.17,1.77,4.28,1595300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":453,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-08",40.9,41.58,40.26,41.4,1.45,1291200,{"date":2080,"open":2081,"high":2076,"low":2082,"close":2083,"change":401,"percent_change":1826,"volume":2084,"transactions":9,"vwap":2083},"2025-10-07",41.33,40.012001,40.81,1317000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-06",39.95,41.32,38.335,41.18,0.57,1.4,2304500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-03",42.76,42.876,40.55,40.61,-1.92,-4.51,1346300,{"date":2104,"open":2105,"high":1983,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-02",42.060001,41.53,42.53,1.07,2.58,928000,{"date":2112,"open":2113,"high":2114,"low":2099,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-01",41.96,42,41.46,-2.01,-4.62,1783300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":738,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-30",44.46,42.54,43.47,-2.49,719500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":827,"percent_change":533,"volume":2132,"transactions":9,"vwap":2131},"2025-09-29",45.19,45.36,44.040001,44.58,361400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1456,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-26",45.39,45.49,43.85,44.64,-1.41,346500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1898,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-25",45.76,46.202,44.75,45.28,-3.1,568900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1317,"percent_change":1545,"volume":2155,"transactions":9,"vwap":2154},"2025-09-24",46.38,46.78,45.75,46.73,286400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2124,"volume":2163,"transactions":9,"vwap":2161},"2025-09-23",47.71,47.93,45.55,46.13,-1.18,420200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-22",49.42,49.877,47.23,47.31,-1.553,-3.18,365800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-19",49.86,50.408,47.73,48.863,-0.297,-0.6,499200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":200,"volume":2189,"transactions":9,"vwap":2187},"2025-09-18",49.27,50.215,48.38,49.16,0.51,535600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-17",49.099998,49.5,47.45,48.65,-0.39,-0.8,421200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-16",47.64,49.28,47.34,49.040001,1.7,3.59,485200,{"date":2209,"open":2210,"high":2211,"low":2153,"close":2203,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2203},"2025-09-15",46.07,48.4,1.14,2.47,648300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1023,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-12",45.41,46.39,44.82,46.2,1.2,356700,{"date":2224,"open":2225,"high":2226,"low":2135,"close":2227,"change":753,"percent_change":232,"volume":2228,"transactions":9,"vwap":2227},"2025-09-11",46.21,46.399,45.65,270000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1407,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-10",47.385,47.46,45.684,45.77,-3.64,933000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1585,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-09",46.51,47.56,46.039001,47.5,3.55,702700,{"date":2246,"open":2218,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":713,"volume":2251,"transactions":9,"vwap":2249},"2025-09-08",47.59,45.85,45.87,0.01,341400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":914,"volume":2259,"transactions":9,"vwap":2257},"2025-09-05",45.96,46.53,45.0099983,45.86,0.4,501500,{"date":2261,"open":2217,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-04",46.93,45.14,45.46,1.37,3.11,799100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":348,"percent_change":453,"volume":2274,"transactions":9,"vwap":2273},"2025-09-03",43.96,44.44,43.734,44.09,266700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":58,"volume":2282,"transactions":9,"vwap":2280},"2025-09-02",42.73,43.914,42.291,43.83,-0.54,378600,{"date":2284,"open":1969,"high":2285,"low":2286,"close":2287,"change":1277,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-29",45.318,43.94,44.37,-3.25,203400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2257,"change":1846,"percent_change":443,"volume":2295,"transactions":9,"vwap":2257},"2025-08-28",45.060001,46.080002,44.74,291000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2217,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2217},"2025-08-27",46.040001,46.16,44.875,-0.88,-1.9,253800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":462,"percent_change":22,"volume":2310,"transactions":9,"vwap":2309},"2025-08-26",45.84,46.3,45.48,46.29,235900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2225,"change":803,"percent_change":746,"volume":2316,"transactions":9,"vwap":2225},"2025-08-25",46.27,46.74,45.78,244300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-22",44.6,46.56,43.95,46.37,1.87,4.2,473100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1928,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",45.099998,45.17,43.78,44.5,-2.31,238100,{"date":2335,"open":2264,"high":2336,"low":2337,"close":2160,"change":2338,"percent_change":671,"volume":2339,"transactions":9,"vwap":2160},"2025-08-20",45.765,43.51,-0.47,558300,{"date":2341,"open":2342,"high":2342,"low":1967,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-19",47.92,46.02,-2.05,-4.26,538500,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-18",49.11,46.66,48.07,-2.25,-4.47,702400,{"date":2356,"open":2357,"high":35,"low":2358,"close":2359,"change":632,"percent_change":920,"volume":2360,"transactions":9,"vwap":2359},"2025-08-15",50.22,49.805,50.32,335600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":433,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-14",49.21,50.65,48.88,49.98,0.62,261800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-13",51.2,51.66,49.46,49.67,-1.37,-2.68,415300,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1164,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-12",48.85,51.47,51.040001,6.27,808900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-11",48.63,48.91,47.86,48.029999,-0.32,-0.66,386500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2068,"volume":2401,"transactions":9,"vwap":2399},"2025-08-08",47.6,48.47,47.13,48.35,0.84,380700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-07",49.14,49.18,47.323,47.51,-1.33,-2.72,464100,{"date":2412,"open":2413,"high":2414,"low":2231,"close":2415,"change":2416,"percent_change":1792,"volume":2417,"transactions":9,"vwap":2415},"2025-08-06",48.5,49.0050011,48.84,1.04,398600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-05",49.445,50.24,47.72,47.8,-1.64,-3.32,873900,{"date":2428,"open":2203,"high":2429,"low":2203,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-04",49.49,49.44,3.25,7.04,814900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-01",47.639,48.15,45.62,46.19,-3.04,-6.18,930600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-31",49.48,50.5,48.28,49.23,9.02,22.43,1986200,{"date":2453,"open":2454,"high":2454,"low":2057,"close":2455,"change":754,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-30",41.71,40.21,-1.4,2059300,{"date":2459,"open":2067,"high":2460,"low":2066,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-29",43.6,40.78,-2.07,-4.83,804700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1360,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-28",42.57,43.69,42.3,42.85,1.28,487400,{"date":2474,"open":2096,"high":2475,"low":2476,"close":2477,"change":882,"percent_change":1267,"volume":2478,"transactions":9,"vwap":2477},"2025-07-25",43.23,42.17,42.31,319300,{"date":2480,"open":2481,"high":2460,"low":2482,"close":2483,"change":1150,"percent_change":1385,"volume":2484,"transactions":9,"vwap":2483},"2025-07-24",42.83,42.5,42.58,405000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1428,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-23",41.69,42.525,41.42,42.46,2.71,334700,{"date":2494,"open":2003,"high":2003,"low":2495,"close":2496,"change":945,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-22",41.0099983,41.34,-2.38,375600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1008,"volume":2506,"transactions":9,"vwap":2504},"2025-07-21",41.63,42.82,41.56,42.35,1.01,564500,{"date":2508,"open":2509,"high":2510,"low":2015,"close":2496,"change":199,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2496},"2025-07-18",41.14,41.39,0.66,701600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2018,"change":2518,"percent_change":305,"volume":2519,"transactions":9,"vwap":2018},"2025-07-17",41.465,41.54,40.56,-0.15,463700,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2301,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-16",42.56,40.83,41.22,-2.09,538700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2408,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-15",43.575,43.8,42.07,42.099998,-3.06,600800,{"date":2536,"open":2003,"high":2537,"low":2003,"close":2538,"change":1151,"percent_change":1693,"volume":2539,"transactions":9,"vwap":2538},"2025-07-14",44.27,43.43,380100,{"date":2541,"open":2542,"high":2543,"low":2532,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-11",43.72,43.795,42.99,-1.26,-2.85,528300,{"date":2549,"open":2550,"high":1966,"low":2056,"close":2551,"change":1775,"percent_change":1709,"volume":2552,"transactions":9,"vwap":2551},"2025-07-10",44.87,44.25,484400,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2077,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-09",43.73,45.5,44.94,3.33,449600,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":1754,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-08",43.66,42.8,43.49,0.67,224500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":827,"percent_change":1179,"volume":2573,"transactions":9,"vwap":2572},"2025-07-07",43.040001,44.23,42.64,43.2,338900,{"date":2575,"open":2576,"high":2331,"low":2096,"close":2577,"change":338,"percent_change":178,"volume":2578,"transactions":9,"vwap":2577},"2025-07-03",44.165,43.26,364400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":210,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-02",42.895,43.475,42.6,42.65,-1.68,325100,{"date":2588,"open":2589,"high":2590,"low":1997,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-01",45.57,45.63,43.38,-2.37,-5.18,474300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2153,"change":2600,"percent_change":1784,"volume":2601,"transactions":9,"vwap":2153},"2025-06-30",46.4,46.925,45.305,0.52,736800,{"date":2603,"open":2121,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-27",45.42,44.26,45.23,0.92,2.08,530800,{"date":2611,"open":2481,"high":2612,"low":2483,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-26",44.609,44.31,1.89,4.46,521700,{"date":2618,"open":1994,"high":2619,"low":2113,"close":2620,"change":2621,"percent_change":210,"volume":2622,"transactions":9,"vwap":2620},"2025-06-25",43.29,42.42,-0.31,332500,{"date":2624,"open":2625,"high":1990,"low":2626,"close":2277,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2277},"2025-06-24",41.92,41.6,1.57,3.81,492600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2323,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-23",39.43,41.25,38.92,41.16,4.76,569000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":601,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-20",41.44,41.605,38.935,39.29,-3.94,517300,{"date":2647,"open":2648,"high":2501,"low":2649,"close":2073,"change":2650,"percent_change":1180,"volume":2651,"transactions":9,"vwap":2073},"2025-06-18",41.26,40.84,-0.25,282600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2139,"volume":2659,"transactions":9,"vwap":2657},"2025-06-17",41.65,42.18,41.060001,41.15,-0.59,298400,{"date":2661,"open":2662,"high":2469,"low":2663,"close":2664,"change":1663,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-16",41.52,40.8,41.74,5.7,694100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-13",40.0099983,40.82,39.27,39.49,-1.25,-3.07,430400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":533,"percent_change":2391,"volume":2682,"transactions":9,"vwap":2681},"2025-06-12",40.765,40.97,40.029999,40.74,413200,{"date":2684,"open":2113,"high":2685,"low":2686,"close":2687,"change":945,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-11",42.62,40.6,40.87,-2.41,490600,{"date":2691,"open":2454,"high":2113,"low":2099,"close":2033,"change":1415,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2033},"2025-06-10",2.37,438000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":883,"volume":2701,"transactions":9,"vwap":2699},"2025-06-09",41.47,42.22,40.89,40.91,-0.41,436100,{"date":2703,"open":2704,"high":2625,"low":2705,"close":2088,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2088},"2025-06-06",41.11,40.716,1.51,3.79,669300,{"date":2710,"open":2670,"high":2041,"low":2711,"close":2712,"change":2713,"percent_change":58,"volume":2714,"transactions":9,"vwap":2712},"2025-06-05",39.58,39.81,-0.49,1102600,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2692,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-04",38.13,40.34,40.3,6.25,817800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":522,"percent_change":2673,"volume":2728,"transactions":9,"vwap":2727},"2025-06-03",38.44,38.88,37.69,37.93,607600,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-02",35.415,38.6,38.41,2.69,7.53,828700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1701,"percent_change":1086,"volume":2743,"transactions":9,"vwap":2742},"2025-05-30",35.33,35.96,34.18,35.72,367600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":109,"change":591,"percent_change":433,"volume":2749,"transactions":9,"vwap":109},"2025-05-29",36.25,36.424,34.931,624200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":906,"percent_change":243,"volume":2756,"transactions":9,"vwap":2755},"2025-05-28",35.34,36.19,35.28,35.41,390500,{"date":2758,"open":2759,"high":2752,"low":2760,"close":2761,"change":1585,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-27",34.57,34.25,35.26,4.85,452700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":818,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-23",33.24,34.21,33.185,33.63,-3.11,551500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":369,"percent_change":1368,"volume":2778,"transactions":9,"vwap":2777},"2025-05-22",34.51,35.439,34.116,34.71,437700,{"date":2780,"open":1774,"high":2781,"low":97,"close":2782,"change":2783,"percent_change":1775,"volume":2784,"transactions":9,"vwap":2782},"2025-05-21",35.8,34.55,-0.24,794600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":1783,"change":305,"percent_change":671,"volume":2790,"transactions":9,"vwap":1783},"2025-05-20",34.66,35.029999,34.265,298300,{"date":2792,"open":2793,"high":2794,"low":111,"close":2795,"change":49,"percent_change":49,"volume":2796,"transactions":9,"vwap":2795},"2025-05-19",33.81,35.43,35.15,781800,{"date":2798,"open":2799,"high":2800,"low":1542,"close":2795,"change":2196,"percent_change":233,"volume":2801,"transactions":9,"vwap":2795},"2025-05-16",34.84,35.16,1664700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":380,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-15",36.72,37.09,34.971,35.54,-4.8,1745400,{"date":2811,"open":2812,"high":2813,"low":100,"close":2814,"change":632,"percent_change":2607,"volume":2815,"transactions":9,"vwap":2814},"2025-05-14",37.57,37.7,37.33,1401400,{"date":2817,"open":2818,"high":2819,"low":109,"close":2820,"change":1087,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-13",35.78,37.485,36.99,5.14,1668800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-12",34.2,35.25,33.27,35.18,4.83,15.91,1759400,{"date":2833,"open":48,"high":2834,"low":2835,"close":2836,"change":834,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-09",31.825,30.28,30.35,-1.88,643700,{"date":2840,"open":1477,"high":1667,"low":1130,"close":2841,"change":471,"percent_change":927,"volume":2842,"transactions":9,"vwap":2841},"2025-05-08",30.93,1177700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":32,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-07",30.035,31.44,29.82,30.87,3.35,783400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":1914,"change":58,"percent_change":2856,"volume":2857,"transactions":9,"vwap":1914},"2025-05-06",30.3,30.77,29.78,-3.92,911800,{"date":2859,"open":2860,"high":1085,"low":2861,"close":1059,"change":906,"percent_change":1230,"volume":2862,"transactions":9,"vwap":1059},"2025-05-05",30.31,29.97,923400,{"date":2864,"open":1413,"high":1647,"low":2865,"close":1118,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":1118},"2025-05-02",29.030001,2.54,8.94,1995600,{"date":2870,"open":2871,"high":2872,"low":1291,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-01",30.345,30.42,28.4,2.27,8.69,2882700,{"date":2878,"open":932,"high":2879,"low":2880,"close":966,"change":2392,"percent_change":2881,"volume":2882,"transactions":9,"vwap":966},"2025-04-30",26.249,24.38,-2.46,3610700,{"date":2884,"open":991,"high":2885,"low":991,"close":2886,"change":1368,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-04-29",26.98,26.79,1.75,1310200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":442,"percent_change":2400,"volume":2895,"transactions":9,"vwap":2894},"2025-04-28",26.925,27.17,25.48,26.33,1847400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":588,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":588},"2025-04-25",26.040001,26.32,25.07,1.31,5.28,1181700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":680,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-24",23.55,24.841,23.44,24.8,5,672800,{"date":2913,"open":694,"high":2914,"low":2915,"close":2916,"change":621,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-04-23",24.95,23.3,23.62,7.95,886000,{"date":39,"open":2920,"high":2921,"low":810,"close":2922,"change":2923,"percent_change":2243,"volume":2924,"transactions":9,"vwap":2922},21.13,22.47,21.88,0.75,603600,{"status":2926,"indices":2927,"watchlist":2967,"sectors":2988,"benchmarks":3036},"success",[2928,2934,2940,2947,2954,2960],{"symbol":2929,"name":2930,"price":2931,"change":2932,"pct_change":1662,"is_up":11,"sparkline":2933,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2935,"name":2936,"price":2937,"change":2938,"pct_change":32,"is_up":11,"sparkline":2939,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2941,"name":2942,"price":2943,"change":2944,"pct_change":2945,"is_up":11,"sparkline":2946,"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":2948,"name":2949,"price":2950,"change":2951,"pct_change":2952,"is_up":11,"sparkline":2953,"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":2955,"name":2956,"price":2957,"change":2958,"pct_change":167,"is_up":11,"sparkline":2959,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2961,"name":2962,"price":2963,"change":818,"pct_change":2964,"is_up":2965,"sparkline":2966,"date":5},"VIX","CBOE VIX",15.31,-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",[2968,2975,2981],{"symbol":2969,"name":2970,"price":2971,"change":2972,"pct_change":2973,"is_up":11,"sparkline":2974,"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":2976,"name":2977,"price":2978,"change":2979,"pct_change":1693,"is_up":11,"sparkline":2980,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2982,"name":2983,"price":2984,"change":2985,"pct_change":2986,"is_up":11,"sparkline":2987,"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",[2989,2993,2997,3001,3005,3009,3013,3018,3022,3026,3031],{"name":2990,"etf":2991,"change":2505,"price":2992,"is_up":11},"Technology","XLK",199.81,{"name":2994,"etf":2995,"change":471,"price":2996,"is_up":11},"Financials","XLF",53.49,{"name":2998,"etf":2999,"change":890,"price":3000,"is_up":2965},"Healthcare","XLV",166.18,{"name":3002,"etf":3003,"change":411,"price":3004,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":3006,"etf":3007,"change":166,"price":3008,"is_up":11},"Consumer Staples","XLP",80.53,{"name":3010,"etf":3011,"change":2258,"price":3012,"is_up":11},"Energy","XLE",62.95,{"name":3014,"etf":3015,"change":3016,"price":3017,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":3019,"etf":3020,"change":2511,"price":3021,"is_up":11},"Materials","XLB",48.86,{"name":3023,"etf":3024,"change":3025,"price":2083,"is_up":11},"Real Estate","XLRE",0.32,{"name":3027,"etf":3028,"change":3029,"price":3030,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":3032,"etf":3033,"change":3034,"price":3035,"is_up":11},"Comm Services","XLC",0.35,110.32,[3037,3041,3045,3049],{"ticker":3038,"name":3039,"price":3040,"change":771,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3042,"name":3043,"price":3044,"change":1693,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3046,"name":3047,"price":3048,"change":2945,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3050,"name":3051,"price":3052,"change":167,"is_up":11},"IWM","iShares Russell 2000",281.52]