[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOU":3,"homepage-market-summary":25,"stock-historical-GOU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GOU","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 2x Long GOOGL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},25.05,24.7,25.33,24.2815,0.7685,3.16,150101.01227,38.51,17.77,65865.50187433333,35.1,210,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},65866,13831755.39361,-0.41,"2025-12-02",[175,178,188,199,209,220,230,239,250,261,270,281,292,302,312,322,333,344,355,365,376,386,396,406,417,426,436,446,456,466,477,487,495,505,515,524,535,546,555,566,577,588,598,609,620,630,640,649,660,670,681,692,702,712,723,732,743,752,762,773,781,789,798,807,816,825,833,842,851,858,867,876,884,892,901,910,918,926,934,941,949,958,966,974,982,989,998,1006,1015,1024,1031,1040,1049,1058,1066,1072,1080,1089,1097,1105,1114,1121,1130,1138,1147,1155,1164,1172,1181,1190,1197,1206,1213,1222,1230,1236,1242,1249,1255,1262,1270,1276,1283,1291,1298,1306,1314,1323,1331,1339,1345,1354,1363,1372,1380,1388,1397,1405,1413,1422,1430,1439,1448,1457,1465,1472,1480,1487,1495,1502,1510,1518,1524,1530,1539,1547,1555,1563,1571,1578,1585,1593,1600,1607,1614,1623,1631,1639,1645,1652,1658,1665,1671,1679,1687,1694,1701,1705,1712,1720,1727,1733,1742,1746,1754,1762,1769,1776,1782,1789,1798,1804,1812,1819,1826,1833,1840,1846,1852,1860,1868,1876,1883,1890,1895,1904,1911,1918,1925,1931],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},1017,25.0061,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",26.13,26.28,23.9,-0.9015,-3.58,674776.36912,2896,24.5344,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",25.28,26.35,24.75,25.183,0.4827,1.95,264020.183995,1963,25.8942,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":67,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.95,24.975,24.3,24.7003,-0.2688,104236.337971,847,24.5387,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.77,25.07,24.535,24.9691,-0.174,-0.69,91037.262395,714,24.7947,{"date":221,"open":222,"high":223,"low":211,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.98,25.6,25.1431,0.1718,0.69,127217.493833,956,25.1652,{"date":231,"open":232,"high":212,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.06,24.9713,0.6581,2.71,209251.17427,1554,24.6434,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",26,26.065,24.285,24.3132,-2.0135,-7.65,406569.478518,2701,24.7783,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",27.22,28.2187,26.2,26.3267,-0.5493,-2.04,298929.080935,2492,27.0343,{"date":262,"open":180,"high":263,"low":180,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",27.2757,26.876,0.816,3.13,180951.726352,1346,26.8647,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",27.13,27.54,25.97,26.06,0.2773,1.08,242797.07479,1532,26.6459,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",26.005,26.1,25.3,25.7827,0.6578,2.62,198874.588499,1062,25.6361,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",25.8,24.84,25.1249,-0.3393,-1.33,61270.0348,507,25.3988,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.84,25.11,25.4642,-0.6481,-2.48,77651.290818,641,25.349,{"date":313,"open":314,"high":254,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.315,25.1,26.1123,1.4926,6.06,237015.447928,1605,25.6442,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",24.12,25.18,24.1,24.6197,0.8641,3.64,128307.887882,1005,24.5977,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",23.13,23.8324,23.089,23.7556,0.2856,1.22,130598.267452,829,23.5353,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",23.46,23.6,23.115,23.47,-1.1169,-4.54,298566.941396,2054,23.4715,{"date":356,"open":357,"high":211,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",24.2,23.88,24.5869,-0.0111,-0.05,88552.427546,861,24.3231,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",25.26,25.29,24.42,24.598,-0.5945,-2.36,339471.025209,2441,24.7118,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",24.93,25.5,25.1925,0.7425,3.04,80183.191468,709,25.1814,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",24,24.805,24.45,0.3359,1.39,51479.555204,589,24.4553,{"date":397,"open":398,"high":390,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",24.21,23.89,24.1141,-0.6608,-2.67,157350.341561,924,24.1459,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",25.48,25.49,24.475,24.7749,-1.1161,-4.31,127026.397633,952,24.7214,{"date":418,"open":60,"high":254,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",24.995,25.891,0.872,3.49,97395.009486,713,25.7955,{"date":427,"open":428,"high":325,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",24.97,24.78,25.019,-0.2148,-0.85,34851.869655,561,24.9926,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",25.95,24.96,25.2338,-0.7487,-2.88,69662.861717,572,25.3561,{"date":447,"open":448,"high":449,"low":294,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",26.2212,26.39,25.9825,-0.1475,-0.56,32466.263975,397,26.0392,{"date":457,"open":458,"high":459,"low":460,"close":180,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",25.36,26.65,25.302,0.4416,1.72,71955.834249,776,26.2626,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",25.32,25.88,25.195,25.6884,0.6357,2.54,39827.90056,472,25.6794,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",25.45,24.82,25.0527,-0.6887,-2.68,106539.638151,757,25.137,{"date":488,"open":285,"high":241,"low":489,"close":490,"change":491,"percent_change":122,"volume":492,"transactions":493,"vwap":494},"2026-08-19",25.12,25.7414,0.1014,80418.642127,656,25.6248,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":102,"volume":502,"transactions":503,"vwap":504},"2026-08-18",25.34,25.7309,25.09,25.64,0.0157,37228.927362,551,25.4125,{"date":506,"open":507,"high":508,"low":458,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",25.935,26.05,25.6243,-0.2457,-0.95,85720.313299,736,25.6558,{"date":516,"open":180,"high":517,"low":518,"close":519,"change":520,"percent_change":172,"volume":521,"transactions":522,"vwap":523},"2026-08-14",26.5,25.72,25.87,-0.1057,60891.367124,762,26.0041,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",25.825,26.229,25.67,25.9757,0.4657,1.83,79409.858881,784,25.9047,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",25.98,26.14,25.24,25.51,-0.151,-0.59,102205.416425,1621,25.549,{"date":547,"open":548,"high":548,"low":223,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",27.57,25.661,-2.0539,-7.41,136486.854845,1505,26.188,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",27.65,27.79,27.06,27.7149,0.3517,1.29,65826.444967,680,27.3727,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",27.59,27.94,27.2067,27.3632,-0.5968,-2.13,65432.886867,1018,27.4775,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",28.29,28.81,27.755,27.96,-0.635,-2.22,64670.759297,1021,28.2485,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",32.05,27.75,28.595,-2.5894,-8.3,191792.33869,2404,29.2133,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",29.48,31.57,29.35,31.1844,0.7508,2.47,155884.351361,1205,30.4516,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",29.15,30.88,29.03,30.4336,2.7136,9.79,200321.465479,2121,30.2022,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",25.41,28.07,27.72,3.28,13.42,189834.579411,1878,27.0383,{"date":631,"open":369,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",24.76,24.09,24.44,-0.38,-1.53,81598.778438,846,24.4371,{"date":641,"open":642,"high":643,"low":644,"close":480,"change":645,"percent_change":646,"volume":647,"transactions":575,"vwap":648},"2026-07-29",24.62,25.75,24.25,0.3203,1.31,107494.021687,24.8125,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",23.62,24.8099,23.17,24.4997,1.0697,4.57,60355.272433,849,23.9316,{"date":661,"open":662,"high":388,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",23.34,23.19,23.43,0.92,4.09,177531.597159,1411,23.6104,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",22.27,23.1,22.09,22.51,0.23,1.03,120801.43686,1370,22.6126,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",22.86,23.25,21.88,22.28,-3.73,-14.34,391943.1368,4931,22.7438,{"date":693,"open":694,"high":695,"low":537,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",27,27.125,26.01,-0.83,-3.09,253921.14316,3006,25.9283,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",27.4,26.77,26.84,-0.64,-2.33,85203.55573,1015,27.0595,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",27.44,28.7,27.429,27.48,0.83,3.11,46934.021039,625,27.9377,{"date":724,"open":705,"high":725,"low":726,"close":459,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",26.9402,25.94,-1.47,-5.23,61183.964964,898,26.703,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",31.24,31.29,27.765,28.12,-2.6042,-8.48,81761.349685,1124,29.784,{"date":744,"open":580,"high":745,"low":580,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",31.13,30.7242,1.7942,6.2,92091.118995,852,30.5225,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",27.6,28.95,28.93,1.1312,4.07,26848.119573,429,28.3681,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",28.45,28.57,27.67,27.7988,-0.7172,-2.52,35429.701314,381,28.1486,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",28.69,27.86,28.516,-0.328,-1.14,29700,{"date":782,"open":783,"high":755,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",28.15,27.62,28.844,-0.542,-1.84,45900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",29.94,30.23,28.8,29.386,-0.838,-2.77,66400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",30.5,31.138,29.98,30.224,0.084,0.28,83100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",29.32,30.34,28.745,30.14,1.004,3.45,31500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",29,29.71,28.1,29.136,-0.124,-0.42,31100,{"date":826,"open":818,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",29.56,28.55,29.26,0.528,1.84,61100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",28.25,28.839,27.689,28.732,0.607,2.16,60100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",26.33,28.21,26.22,28.125,2.675,10.51,120600,{"date":852,"open":853,"high":854,"low":190,"close":479,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":479},"2026-06-26",26.34,27.02,-1.12,-4.22,117000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",25.57,26.9,25.455,26.57,-0.303,-1.13,58400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",27.58,28.124,26.487,26.873,-0.237,-0.87,64300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",26.27,27.51,27.11,-0.54,-1.95,46300,{"date":885,"open":886,"high":887,"low":888,"close":557,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":557},"2026-06-22",28.99,29.1,26.31,-2.96,-9.67,179500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",30.16,30.84,29.23,30.61,0.6,2,32400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",31.3,31.39,29.78,30.01,-1.64,-5.18,36500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":132,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",31.2,32.129,30.652,31.65,2.13,61900,{"date":919,"open":920,"high":601,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",31.01,30.6,30.99,1.57,5.34,67100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":117,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",29.73,30.52,28.777,29.42,0.86,47500,{"date":935,"open":936,"high":829,"low":937,"close":938,"change":147,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-11",29.030001,27.35,29.17,1.21,70600,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",30.083,30.85,28.82,-1.38,-4.57,31000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",30.9,31.52,29.155,30.2,0.14,0.47,56500,{"date":959,"open":960,"high":929,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",30.43,29.68,30.059999,-0.6,-1.96,32900,{"date":967,"open":929,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",31.5,30.24,30.66,-0.9,-2.85,65300,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",29.69,31.77,31.56,1.89,6.37,85500,{"date":983,"open":984,"high":985,"low":809,"close":986,"change":987,"percent_change":636,"volume":988,"transactions":9,"vwap":986},"2026-06-03",30.09,30.64,29.67,-0.46,86900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",30.98,31.93,29.4,30.13,-2.37,-7.29,180500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":707,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",32.32,32.785,32,32.5,-1.93,58200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",33.88,34.029999,32.93,33.14,-1.87,-5.34,64900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",34.37,35.16,34.28,35.0099983,0.204,0.59,21800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":788,"transactions":9,"vwap":1028},"2026-05-27",34.060001,35.5,34.806,0.196,0.57,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",33.87,34.83,33.72,34.61,0.869,2.58,25600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",34.34,34.71,33.5,33.741,-0.865,-2.5,53600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",34.09,35.29,33.84,34.606,-0.044,-0.13,37000,{"date":1059,"open":1060,"high":1061,"low":1053,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",34.76,35.51,34.65,-0.18,-0.52,28400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1034,"change":1070,"percent_change":1071,"volume":1005,"transactions":9,"vwap":1034},"2026-05-19",36.24,34.4,-1.458,-4.02,{"date":1073,"open":1074,"high":20,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",36.3,36.049999,36.288,0.088,0.24,106600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",35.88,36.855,35.87,36.2,-0.909,-2.45,16100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",36.35,37.445,37.109,-0.331,-0.88,95500,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",34.31,37.65,37.44,2.709,7.8,56800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",34.91,34.94,33.96,34.731,-0.099,-0.28,51100,{"date":1115,"open":1116,"high":1117,"low":1034,"close":1034,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1034},"2026-05-11",36.17,36.52,-2.401,-6.45,67700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",36.66,37.335,36.45,37.231,0.52,1.42,42200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":542,"volume":1137,"transactions":9,"vwap":1135},"2026-05-07",36.96,36.98,35.86,36.711,-0.219,30400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",36.25,37.07,35.995,36.93,1.78,5.06,40200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":266,"volume":1154,"transactions":9,"vwap":1152},"2026-05-05",34.73,35.795,34.351,35.15,1.068,66100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",34.41,34.78,33.515,34.082001,-0.487,-1.41,44800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":-6,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",33.99,34.757,33.47,34.569,-0.001,77300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",32.86,34.62,31.49,34.57,5.68,19.66,130300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",28.2,29.79,28.030001,28.89,0.174,0.61,154400,{"date":1191,"open":1192,"high":1193,"low":1183,"close":1194,"change":1195,"percent_change":361,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",28.76,29.11,28.716,-0.014,34300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",28.39,29.37,27.7,28.73,0.752,2.69,37300,{"date":1207,"open":1208,"high":1183,"low":1209,"close":1210,"change":1211,"percent_change":814,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",26.89,26.56,27.978,0.934,26500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",27.2,27.407,26.66,27.044001,-0.081,-0.3,16200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":695,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":695},"2026-04-22",26.63,27.25,26.51,1.16,4.47,29600,{"date":1231,"open":706,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":889,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",27.08,25.965,-0.792,10100,{"date":1237,"open":568,"high":568,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",26.757,-0.716,-2.61,12100,{"date":1243,"open":1244,"high":548,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1221,"transactions":9,"vwap":1246},"2026-04-17",26.91,26.7,27.473,0.75,2.81,{"date":1250,"open":706,"high":694,"low":1251,"close":1252,"change":1253,"percent_change":823,"volume":1254,"transactions":9,"vwap":1252},"2026-04-16",26.53,26.723,-0.112,15000,{"date":1256,"open":284,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-15",26.835,26.00099945,0.729,2.79,24400,{"date":1263,"open":499,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",26.21,25.01,26.106,1.685,6.9,32800,{"date":1271,"open":1272,"high":634,"low":1272,"close":1273,"change":1274,"percent_change":605,"volume":1275,"transactions":9,"vwap":1273},"2026-04-13",23.64,24.421,0.588,22900,{"date":1277,"open":632,"high":632,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-10",23.759,23.833,-0.299,-1.24,11900,{"date":1284,"open":662,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",24.17,23,24.132,0.355,1.49,11700,{"date":1292,"open":326,"high":1293,"low":1272,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",24.52,23.777,1.457,6.53,17900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-04-07",21.89,22.32,21.11,0.964,4.51,12500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":605,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",21.14,21.415,20.87,21.356,0.515,4800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",20.26,21.1,19.93,20.841,-0.223,-1.06,27700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",20.57,21.46,21.063999,1.356,6.88,40600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",18.476,19.76,19.708,1.824,10.2,31800,{"date":1340,"open":1341,"high":1341,"low":21,"close":1342,"change":1343,"percent_change":971,"volume":1344,"transactions":9,"vwap":1342},"2026-03-30",18.21,17.884,-0.162,9500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",18.41,18.65,17.97,18.046,-0.914,-4.82,21000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",19.61,19.73,18.67,18.96,-1.386,-6.81,25900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",20.54,21,20.1,20.346,0.086,0.42,20800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1316,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1316},"2026-03-24",21.4,21.6,20.25,-1.677,-7.64,56000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":33,"volume":1387,"transactions":9,"vwap":1385},"2026-03-23",22.24,22.4,21.875,21.937,0.159,15400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",22.14,22.25,21.41,21.778,-0.945,-4.16,16600,{"date":1398,"open":1391,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",22.8,21.99,22.723,-0.109,-0.48,8900,{"date":1406,"open":1407,"high":1408,"low":1399,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",23.48,23.51,22.832,-0.405,-1.74,6800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",22.7,23.31,22.635,23.237,0.777,3.46,8400,{"date":1423,"open":1424,"high":1425,"low":1391,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",22.41,22.6,22.46,0.448,2.04,16300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",22.42,22.73,21.8,22.011999,-0.233,-1.05,13800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-12",22.61,22.89,22,22.245,-0.81,-3.51,17000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-11",22.68,23.35,22.65,23.055,0.261,1.15,14400,{"date":1458,"open":1459,"high":1460,"low":1425,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-10",22.71,23.07,22.794,-0.006,-0.03,31200,{"date":1466,"open":1467,"high":1399,"low":1468,"close":1399,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1399},"2026-03-09",21.059999,21.042,1.244,5.77,34700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1456,"transactions":9,"vwap":1477},"2026-03-06",21.17,21.78,21.15,21.556,-0.384,-1.75,{"date":1481,"open":1301,"high":1301,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",21.5,21.94,-0.368,-1.65,20600,{"date":1488,"open":1489,"high":1490,"low":1443,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",22.13,22.56,22.308,0.058,0.26,25400,{"date":1496,"open":1482,"high":1497,"low":1498,"close":1391,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1391},"2026-03-03",22.3,21.35,-0.4,-1.77,46700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1452,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1452},"2026-03-02",22.37,23.02,21.91,-0.985,-4.17,40000,{"date":1511,"open":1512,"high":1513,"low":1452,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",22.84,23.71,23.635,0.765,3.34,39500,{"date":1519,"open":1408,"high":1408,"low":1520,"close":1521,"change":511,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",22.18,22.87,-3.99,43300,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1370,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",23.296,23.82,1.79,17100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",23.2,23.61,22.74,23.4,-0.085,-0.36,29200,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",24.73,23.33,23.485,-0.581,-2.41,37900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",22.43,24.31,24.066,1.763,7.9,38600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1095,"volume":1562,"transactions":9,"vwap":1560},"2026-02-19",22.2,22.637,21.96,22.303,-0.199,14900,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-18",22.16,22.695,22.502,0.372,1.68,18900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1489,"change":707,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1489},"2026-02-17",22.36,22.58,21.405,-2.81,34200,{"date":1579,"open":1286,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1088,"transactions":9,"vwap":1582},"2026-02-13",23.24,22.59,22.77,-0.558,-2.39,{"date":1586,"open":1587,"high":203,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",23.656,23.16,23.328,-0.302,-1.28,41700,{"date":1594,"open":1595,"high":1595,"low":1407,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-11",25.22,23.63,-1.214,-4.89,36800,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":874,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-10",25.61,24.223,24.844,-3.38,45200,{"date":1608,"open":860,"high":1609,"low":222,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",26.265,25.714,0.068,0.27,32600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",26.24,26.471,25.185,25.646,-1.164,-4.34,46100,{"date":1624,"open":1625,"high":1626,"low":1399,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-05",23.75,26.98,26.81,-0.418,-1.54,128200,{"date":1632,"open":1633,"high":1634,"low":517,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",28.4,28.74,27.228,-1.422,-4.96,114900,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1499,"percent_change":946,"volume":1644,"transactions":9,"vwap":1643},"2026-02-03",30.15,27.9,28.65,76600,{"date":1646,"open":1647,"high":1648,"low":624,"close":1649,"change":61,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-02",27.98,29.094999,29.049999,3.2,25300,{"date":1653,"open":1215,"high":1654,"low":1215,"close":783,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":783},"2026-01-30",28.335,0.02,0.07,24700,{"date":1659,"open":1643,"high":1643,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-29",26.25,28.13,0.333,1.2,28700,{"date":1666,"open":568,"high":1667,"low":937,"close":1668,"change":1669,"percent_change":61,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",28,27.797,0.247,17200,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",28.18,27.46,27.55,0.215,0.79,19700,{"date":1680,"open":1681,"high":1682,"low":181,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",26.32,27.71,27.335,0.94,3.56,11400,{"date":1688,"open":1689,"high":784,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-23",27.1,26.395,-0.533,-1.98,11200,{"date":1695,"open":1689,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":392,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",27.603,26.64,26.928,0.368,14800,{"date":1702,"open":622,"high":1689,"low":622,"close":1209,"change":97,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1209},"2026-01-21",3.95,25500,{"date":1706,"open":285,"high":1707,"low":285,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",26.55,25.55,-1.425,-5.28,29300,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-16",27.49,26.74,26.975,-0.342,-1.25,10400,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":882,"volume":1726,"transactions":9,"vwap":1724},"2026-01-15",28.16,27.17,27.317,-0.543,17300,{"date":1728,"open":879,"high":1729,"low":1730,"close":776,"change":1731,"percent_change":1732,"volume":1396,"transactions":9,"vwap":776},"2026-01-14",27.99,27.025,-0.005,-0.02,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-13",27.955,28.66,27.68,27.865,0.495,1.81,29000,{"date":1743,"open":517,"high":1744,"low":254,"close":1744,"change":1188,"percent_change":1745,"volume":1670,"transactions":9,"vwap":1744},"2026-01-12",27.37,2.28,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",26.688,27.09,26.76,0.508,1.94,14300,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",27.45,25.756,26.252,0.537,2.09,11000,{"date":1763,"open":1764,"high":844,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-07",24.875,25.715,1.161,4.73,21500,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1404,"transactions":9,"vwap":1773},"2026-01-06",25.485,24.34,24.554,-0.348,-1.4,{"date":1777,"open":419,"high":1778,"low":192,"close":1779,"change":1454,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-05",25.040001,24.902,1.06,9100,{"date":1783,"open":1778,"high":1708,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-02",24.040001,24.641,0.217,0.89,6500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-31",24.54,24.59,24.337,24.424,-0.125,-0.51,2800,{"date":1799,"open":1800,"high":295,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1412,"transactions":9,"vwap":1801},"2025-12-30",23.99,24.549,0.042,0.17,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":676,"volume":1811,"transactions":9,"vwap":1809},"2025-12-29",24.39,24.55,24.16,24.507,0.056,10300,{"date":1813,"open":1814,"high":1814,"low":644,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-26",24.6,24.451,-0.167,-0.68,4500,{"date":1820,"open":1821,"high":642,"low":1822,"close":1823,"change":1824,"percent_change":823,"volume":1825,"transactions":9,"vwap":1823},"2025-12-24",24.478,24.227,24.618,-0.105,6200,{"date":1827,"open":1828,"high":211,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-23",24.02,24.723,0.763,3.18,14200,{"date":1834,"open":1835,"high":1835,"low":662,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-22",24.41,23.96,0.476,2.03,10900,{"date":1841,"open":1534,"high":1842,"low":1433,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-19",23.484,0.639,2.8,9300,{"date":1847,"open":1549,"high":1453,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1832,"transactions":9,"vwap":1849},"2025-12-18",22.38,22.845,0.82,3.72,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-17",23.15,21.98,22.025,-1.544,-6.55,15600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-16",23.08,24.059999,23.569,-0.211,-0.89,3500,{"date":1869,"open":1870,"high":1871,"low":1535,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-15",23.76,23.865,23.78,-0.168,-0.7,7600,{"date":1877,"open":1791,"high":1791,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-12",23.5,23.948,-0.595,-2.42,10800,{"date":1884,"open":294,"high":294,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-11",23.917,24.543,-1.222,-4.74,5500,{"date":1891,"open":497,"high":438,"low":1892,"close":1893,"change":1894,"percent_change":1838,"volume":1811,"transactions":9,"vwap":1893},"2025-12-10",25.23,25.765,0.512,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-09",24.8,25.4,24.48,25.253,0.592,2.4,15100,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1529,"transactions":9,"vwap":1908},"2025-12-08",26.09,24.425,24.661,-1.331,-5.12,{"date":1912,"open":1913,"high":1913,"low":500,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-05",26.192,25.992,0.696,2.75,20500,{"date":1919,"open":1920,"high":1920,"low":305,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-04",26.19,25.296,-0.495,-1.92,9600,{"date":1926,"open":223,"high":1927,"low":60,"close":1928,"change":1929,"percent_change":473,"volume":1930,"transactions":9,"vwap":1928},"2025-12-03",26.049999,25.791,0.638,12300,{"date":173,"open":1932,"high":1933,"low":489,"close":1934,"change":1935,"percent_change":865,"volume":1936,"transactions":9,"vwap":1934},25.44,25.53,25.153,-0.287,2300]