[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISUL":3,"homepage-market-summary":25,"stock-historical-ISUL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ISUL","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 ISRG Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},15.14,16.19,16.2,15.9013,-0.7613,-4.79,71665.1568,42.602,11.06,45050.82114070683,12.9,249,{"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},45051,11217654.464036,-37.15,"2025-10-07",[175,178,188,199,210,221,232,243,253,263,274,283,293,303,314,325,335,345,356,366,377,388,399,409,417,428,438,448,458,468,477,487,498,508,519,530,541,550,559,568,578,589,597,605,615,626,637,648,658,667,678,688,698,708,718,728,738,749,758,768,777,785,792,801,810,816,825,832,840,849,858,866,872,880,889,897,905,914,923,932,939,948,957,966,974,981,990,997,1005,1014,1022,1030,1039,1046,1055,1063,1071,1080,1089,1098,1107,1114,1122,1131,1139,1148,1156,1164,1172,1180,1188,1197,1205,1214,1223,1231,1238,1247,1255,1263,1271,1280,1287,1294,1302,1310,1318,1326,1335,1343,1351,1358,1367,1376,1385,1392,1400,1406,1415,1422,1429,1437,1444,1453,1460,1469,1477,1485,1493,1500,1508,1515,1523,1532,1541,1549,1557,1566,1575,1583,1591,1599,1605,1613,1622,1630,1637,1644,1653,1662,1669,1676,1684,1692,1701,1710,1719,1727,1736,1743,1751,1760,1768,1776,1784,1791,1798,1805,1813,1822,1828,1836,1845,1852,1859,1865,1873,1882,1889,1898,1905,1913,1919,1927,1935,1943,1951,1959,1967,1975,1983,1989,1995,2001,2010,2017,2025,2033,2041,2050,2059,2067,2074,2082,2091,2099,2106,2115,2124,2132,2141,2149,2156,2165,2172,2180,2189,2197,2206,2215,2224,2232,2240,2247,2255,2262,2269,2276,2283],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},480,15.5155,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",16.25,16.3672,15.79,-0.4287,-2.63,18679.4057,200,16.0127,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",16.39,16.575,16.2949,16.33,-0.4713,-2.81,15562.1937,177,16.4565,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",16.8,16.8199,16.3946,16.8013,-0.2203,-1.29,11317.7067,186,16.6215,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",16.32,17.14,16.1,17.0216,0.7661,4.71,37248.4677,390,16.8738,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.66,16.3425,15.241,16.2555,0.4263,2.69,13598.5747,275,15.9038,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",15.9,16.0489,15.76,15.8292,0.0892,0.57,18835.8407,180,15.8906,{"date":244,"open":245,"high":14,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",15.93,15.5401,15.74,-0.2794,-1.74,36493.5867,252,15.8474,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",16.15,15.7,16.0194,0.0116,0.07,17851.953571,213,15.9363,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",15.42,16.12,15.22,16.0078,0.6769,4.42,34649.997036,330,15.7014,{"date":275,"open":276,"high":265,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",14.5534,15.3309,0.7162,4.9,34427.1926,319,15.2353,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":33,"volume":290,"transactions":291,"vwap":292},"2026-09-17",14.46,14.94,14.22,14.6147,0.1053,41030.5827,251,14.5657,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.28,14.8745,14.5094,0.3716,2.63,51563.4807,370,14.5727,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",13.95,14.25,13.5377,14.1378,-0.0746,-0.52,66403.6437,315,14.0007,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",13.99,14.222,13.77,14.2124,0.6524,4.81,63214.496194,372,14.0541,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.3,13.915,13.56,0.6127,4.73,89577.6303,447,13.5721,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",12,13.08,12.9473,0.4773,3.83,74116.3193,448,12.7905,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.3,12.735,12.25,12.47,0.2481,2.03,64161.853627,488,12.4193,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.17,12.06,12.2219,-1.2111,-9.02,218032.998812,1296,12.3758,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",13.48,13.58,13.2,13.433,-0.267,-1.95,42013.330301,419,13.4387,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",14.11,14.36,13.39,13.7,-0.1426,-1.03,63774.4417,303,13.6096,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",13.64,14.55,13.63,13.8426,0.1926,1.41,72520.807462,286,14.0225,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",14.0145,13.45,13.65,-0.5906,-4.15,42663.2893,261,13.6458,{"date":410,"open":318,"high":411,"low":402,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",14.2406,0.3396,2.44,48488.0393,287,14.0755,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",13.71,13.92,13.5,13.901,0.3828,2.83,35296.29084,266,13.7738,{"date":429,"open":390,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",13.84,13.5011,13.5182,-0.2409,-1.75,37244.139925,312,13.629,{"date":439,"open":440,"high":441,"low":368,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",13.7397,13.8396,13.7591,-0.1105,-0.8,18512.0423,217,13.6896,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":407,"vwap":457},"2026-08-25",14.05,14.1,13.5599,13.8696,-0.1454,-1.04,32498.920303,13.8777,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",14.43,14.68,14.015,-0.4026,-2.79,32414.975073,245,14.2755,{"date":469,"open":451,"high":470,"low":392,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.615,14.4176,0.3476,2.47,32916.7253,323,14.3176,{"date":478,"open":479,"high":480,"low":305,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",15.7901,15.81,14.07,-1.8834,-11.81,53710.0116,484,14.7221,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",16.11,16.5,15.95,15.9534,0.5,3.24,52099.2043,328,16.2274,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",15.67,16.0901,15.4534,0.0706,0.46,22127.3513,271,15.7925,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",15.62,15.78,15.36,15.3828,-0.309,-1.97,39240.9763,289,15.5082,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",16.17,16.245,15.69,15.6918,-0.5751,-3.54,29541.2752,298,16.0418,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",16.26,16.3,16.04,16.2669,-0.0031,-0.02,27927.4607,350,16.2087,{"date":542,"open":193,"high":543,"low":544,"close":545,"change":546,"percent_change":107,"volume":547,"transactions":548,"vwap":549},"2026-08-12",16.505,15.98,16.27,-0.002,60613.388632,481,16.2565,{"date":551,"open":552,"high":212,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",15.71,16.272,0.6392,4.09,70759.243792,506,16.102,{"date":560,"open":561,"high":223,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",14.61,15.6328,1.0872,7.47,76096.520803,606,15.2009,{"date":569,"open":570,"high":571,"low":451,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",14.19,14.5705,14.5456,0.3823,2.7,22989.9627,270,14.4505,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",14.27,14.5,14.046,14.1633,-0.0867,-0.61,51757.027858,388,14.232,{"date":590,"open":450,"high":380,"low":591,"close":306,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",13.89,0.54,3.94,106468.5227,813,14.0887,{"date":598,"open":599,"high":599,"low":368,"close":419,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",14.42,-0.5832,-4.08,144768.985458,1324,13.7912,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",13.43,14.34,14.2932,1.5732,12.37,122354.2273,1045,14.0187,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",12.53,12.82,12.46,12.72,-0.03,-0.24,45457.6751,443,12.6828,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",12.34,12.85,12.319,12.75,0.0201,0.16,85377.4661,558,12.5718,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",12.87,13.18,12.67,12.7299,-0.6301,-4.72,63831.519654,548,12.8765,{"date":649,"open":650,"high":651,"low":327,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",13.76,14.299,13.36,0.37,2.85,72161.2397,765,13.6797,{"date":659,"open":628,"high":660,"low":628,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",13.16,12.99,1.33,11.41,169908.391631,987,12.8596,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",11.51,11.91,11.37,11.66,0.22,1.92,75420.3662,465,11.6775,{"date":679,"open":680,"high":681,"low":21,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",11.72,11.87,11.44,-0.5081,-4.25,207961.567228,1603,11.3643,{"date":689,"open":690,"high":639,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",12.74,11.93,11.9481,-0.6319,-5.02,164127.801891,958,12.1606,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",12.52,13.5064,12.58,-0.2477,-1.93,119707.098248,949,13.048,{"date":709,"open":710,"high":711,"low":359,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",12.28,12.95,12.8277,0.5577,4.55,275185.274,1098,12.6749,{"date":719,"open":720,"high":379,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",13.88,12.2338,12.27,-4.8999,-28.54,998241.619489,4027,12.7818,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",16.69,17.39,17.1699,1.1396,7.11,253881.957407,1871,15.2699,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",15.33,16.41,15.26,16.0303,0.7203,4.7,116001.944706,760,15.9881,{"date":750,"open":751,"high":752,"low":267,"close":66,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",16.74,16.75,-2.41,-13.6,185335.633795,2061,15.7986,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":653,"volume":765,"transactions":766,"vwap":767},"2026-07-13",17.82,18.3,17.68,17.72,0.065,31326.6672,302,17.9699,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",18.059999,18.12,17.364,17.655,-0.435,-2.4,46200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",18.32,17.885,18.09,-0.28,-1.52,41900,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",19.51,18.37,-1.192,-6.09,44000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",20.77,21,19.33,19.562,-0.51,-2.54,67700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",19.73,20.72,18.97,20.072001,0.632,3.25,49500,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":680,"volume":815,"transactions":9,"vwap":813},"2026-07-02",17.8,19.44,2.039,78300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",17.5,17.87,17.21,17.401,0.401,2.36,29400,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",17.74,17,-0.748,-4.21,33700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":831,"transactions":9,"vwap":837},"2026-06-29",18.1,18.58,17.73,17.748,0.074,0.42,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",17.44,18.055,17.4,17.674,0.483,2.81,27200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",17.31,18.26,17.19,17.191,-0.239,-1.37,27800,{"date":859,"open":860,"high":861,"low":851,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",17.79,18.28,17.43,-0.11,-0.63,21400,{"date":867,"open":868,"high":812,"low":869,"close":870,"change":259,"percent_change":122,"volume":871,"transactions":9,"vwap":870},"2026-06-23",17.64,17.24,17.54,24000,{"date":873,"open":868,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",17.88,17.32,17.47,-0.395,-2.21,21900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",17.52,18.087999,17.38,17.865,0.395,2.26,35500,{"date":890,"open":891,"high":892,"low":893,"close":876,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":876},"2026-06-17",18.65,18.82,17.355,-1.33,-7.07,33000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":122,"volume":904,"transactions":9,"vwap":902},"2026-06-16",18.921,19.28,18.66,18.8,0.075,33100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",18.61,19.09,18.55,18.725,0.466,2.55,36000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",18,18.34,17.6,18.259,-0.213,-1.15,24600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",18.11,18.7,17.95,18.472,0.033,0.18,18900,{"date":933,"open":803,"high":803,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",17.84,18.439,-1.342,-6.78,32200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",19.11,20.1,19,19.781,0.728,3.82,49800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",19.16,19.43,18.99,19.052999,-0.313,-1.62,26200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",19.62,19.905,19.2,19.366,0.309,1.62,97100,{"date":967,"open":891,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",19.445,18.56,19.056999,1.017,5.64,101300,{"date":975,"open":976,"high":781,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",17.35,18.040001,0.431,2.45,99100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",18.2,18.49,17.2,17.609,-0.995,-5.35,143200,{"date":991,"open":813,"high":992,"low":909,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",19.55,18.604,-1.069,-5.43,230700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":147,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",19.56,19.85,19.31,19.673,0.069,87900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",19.049999,19.74,18.87,19.604,0.405,2.11,52300,{"date":1015,"open":1016,"high":1017,"low":902,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",20.75,20.88,19.199,-1.65,-7.91,69800,{"date":1023,"open":1024,"high":1025,"low":804,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",21.1,21.38,20.849,-0.233,-1.11,18200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",21.21,21.49,20.795,21.082001,-0.156,-0.73,11700,{"date":1040,"open":1041,"high":1041,"low":1016,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",21.62,21.238,-0.857,-3.88,25700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",21.15,22.16,21.059999,22.094999,0.729,3.41,25400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":871,"transactions":9,"vwap":1060},"2026-05-19",21.3,21.97,21.049999,21.366,0.206,0.97,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",19.7,21.26,21.16,1.63,8.35,44100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",20.18,20.31,19.46,19.53,-0.649,-3.22,23200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",20.47,20.689,20.09,20.179,-0.381,-1.85,12500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",20.065001,21.12,20.01,20.56,0.035,0.17,26100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",19.8,20.83,19.5,20.525,1.08,5.55,82900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":968,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":968},"2026-05-11",21.79,19.25,-2.984,-13.3,168500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",22.71,22.145,22.429,-0.297,-1.31,30200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",22.96,23.735,22.64,22.726,0.068,0.3,55100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":537,"volume":1138,"transactions":9,"vwap":1136},"2026-05-06",22.51,22.86,22.18,22.658,-0.005,52800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",22.87,23.33,21.65,22.663,-0.053,-0.23,73000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":184,"volume":1155,"transactions":9,"vwap":1153},"2026-05-04",23.08,23.5,22.44,22.716,-0.613,95100,{"date":1157,"open":1151,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",23.73,23.1,23.329,-0.047,-0.2,34200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-04-30",22.88,23.376,22.5,0.474,2.07,19300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",23.69,22.46,22.902,-1.367,-5.63,70600,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-28",24.49,23.85,24.269,-0.396,-1.61,26400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",25.95,26.16,24.55,24.665,-1.219,-4.71,30100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":84,"volume":1204,"transactions":9,"vwap":1202},"2026-04-24",25.1,25.96,24.66,25.884,0.262,30400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",26.24,26.623,25.37,25.622,-0.498,-1.91,40400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",23.99,26.81,23.922,26.12,3.212,14.02,197600,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",25.01,22.9,22.908,-1.495,-6.13,211400,{"date":1232,"open":1199,"high":1199,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",24.241,24.403,-0.342,-1.38,48800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",24.52,25.33,24.45,24.745,1.124,4.76,61100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",25.17,23.19,23.621,-1.063,-4.31,52700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":839,"volume":1262,"transactions":9,"vwap":1260},"2026-04-15",24.98,25.2,24.43,24.684,0.104,26700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",24.07,24.988,24.58,0.903,3.81,6800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",23,23.78,22.75,23.677,0.917,4.03,21000,{"date":1281,"open":1282,"high":1250,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",23.040001,22.76,-0.54,-2.32,15500,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",23.8,23.3,-0.778,-3.23,4400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",24.61,24.9,24.077999,0.989,4.28,15200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",22.69,23.11,23.089001,0.004,0.02,2800,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-06",23.505,23.030001,23.084999,-0.021,-0.09,1400,{"date":1319,"open":1320,"high":1321,"low":1273,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-02",23.9,24.075001,23.106,-1.303,-5.34,2700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-01",24.46,24.77,24.31,24.409,0.363,1.51,2100,{"date":1336,"open":1226,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",24.24,22.85,24.046,0.858,3.7,9600,{"date":1344,"open":1345,"high":1346,"low":1150,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",23.47,23.63,23.188,-0.014,-0.06,3800,{"date":1352,"open":1353,"high":1353,"low":1305,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",24.030001,23.202,-1.608,-6.48,10900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",25.19,25.82,24.8,24.81,-0.236,-0.94,3600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",25.14,25.63,24.89,25.046,-0.215,-0.85,1200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",25.3,25.65,25.014999,25.261,-0.727,-2.8,6900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":147,"volume":1391,"transactions":9,"vwap":1389},"2026-03-23",26.85,25.97,25.988,0.09,5700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1235,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-20",25.913,26.54,25.5,25.898,-1.3,2600,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1207,"change":1404,"percent_change":1405,"volume":1399,"transactions":9,"vwap":1207},"2026-03-19",25.873,26.5,0.277,1.07,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",26.25,26.3,25.52,25.963,-0.547,-2.06,2000,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1334,"transactions":9,"vwap":1419},"2026-03-17",27.151,26.48,26.51,-0.095,-0.36,{"date":1423,"open":1200,"high":1424,"low":1190,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",26.823,26.605,1.238,4.88,3300,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",26.37,24.27,25.367,-0.793,-3.03,8900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1191,"change":1442,"percent_change":1178,"volume":1443,"transactions":9,"vwap":1191},"2026-03-12",27.175,27.215,25.51,-1.56,10300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",27.43,27.77,26.23,27.72,0.803,2.98,16600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",28.02,26.917,-0.882,-3.17,3900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-09",27.41,27.83,26.39,27.799,0.304,1.11,9100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-03-06",26.86,27.495,26.41,-0.683,-2.42,1800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":704,"volume":1484,"transactions":9,"vwap":1482},"2026-03-05",28.255,28.645,27.52,28.178,-0.555,6300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1391,"transactions":9,"vwap":1490},"2026-03-04",28.28,29.15,28,28.733,0.445,1.57,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1293,"transactions":9,"vwap":1497},"2026-03-03",26.97,28.32,28.288,0.057,0.2,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":878,"volume":1507,"transactions":9,"vwap":1505},"2026-03-02",27.95,28.471,27.577,28.231,-0.639,5500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":310,"percent_change":1514,"volume":1334,"transactions":9,"vwap":1513},"2026-02-27",28.77,29.18,28.7,28.87,-1.77,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",29.865,28.875,29.39,0.055,0.19,8600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",28.81,29.51,28.63,29.335,1.353,4.84,13800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-24",28.030001,28.13,27.5,27.982,0.226,0.81,5900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",28.91,27.34,27.756,-1.384,-4.75,7700,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-20",28.25,29.17,29.14,0.508,1.77,8700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-19",28.79,28.95,28.499,28.632,-0.225,-0.78,7000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-18",28.22,28.916,27.8,28.857,0.892,3.19,6100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1340,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-17",27.745,28.07,27.57,27.965,3.17,12600,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-13",26.99,27.85,27.107,0.704,2.67,4300,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",28.27,26.275,26.403,-2.062,-7.24,6000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":132,"volume":1459,"transactions":9,"vwap":1603},"2026-02-11",28.695,27.875,28.465,0.188,{"date":1606,"open":1496,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-10",28.78,28.2,28.277,0.27,0.96,9700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",27.53,28.049999,26.95,28.007,0.441,1.6,7600,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-06",27.3,27.833,27.566,1.308,4.98,7300,{"date":1631,"open":1544,"high":1632,"low":1191,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",27.65,26.258,-0.155,-0.59,12100,{"date":1638,"open":1219,"high":1639,"low":1378,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-04",26.681,26.413,-0.085,-0.32,16500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",28.57,28.6,26.42,26.498,-2.127,-7.43,8400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",29.02,29.07,28.543,28.625,-0.815,-2.77,8200,{"date":1663,"open":1664,"high":1665,"low":1488,"close":1666,"change":1667,"percent_change":783,"volume":1668,"transactions":9,"vwap":1666},"2026-01-30",29.63,29.914,29.44,-0.453,3100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1178,"volume":1661,"transactions":9,"vwap":1674},"2026-01-29",31.12,31.23,29.33,29.893,-1.783,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-28",32.47,31.42,31.676,-0.363,-1.13,11400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",32.74,31.94,32.039001,-0.487,-1.5,22300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",31.66,33.11,31.5,32.526,0.616,1.93,37300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",33.040001,33.75,31.6,31.91,-0.199,-0.62,58700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",32.34,33.025002,31.88,32.109,0.191,0.6,73100,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-21",32.32,31.39,31.918,-0.482,-1.49,16000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",32.65,32.95,32.29,32.4,-0.961,-2.88,12400,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1735,"transactions":9,"vwap":1740},"2026-01-16",33.915,33.09,33.361,-0.698,-2.05,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-15",35.0079994,33.6,34.058998,-0.79,-2.27,9300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-14",34.4,35,32.56,34.849,-2.023,-5.49,20500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-13",37.97,36.18,36.872,-1.466,-3.82,16900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1735,"transactions":9,"vwap":1773},"2026-01-12",39.84,39.86,37.739,38.338,-1.922,-4.77,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1129,"volume":1783,"transactions":9,"vwap":1781},"2026-01-09",40.39,40.53,39.44,40.26,0.12,4100,{"date":1785,"open":1781,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1621,"transactions":9,"vwap":1788},"2026-01-08",40.62,39.88,40.14,-0.945,-2.3,{"date":1792,"open":1793,"high":20,"low":1794,"close":1795,"change":1145,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",41.9,41.018002,41.084999,-0.13,10600,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1171,"transactions":9,"vwap":1802},"2026-01-06",39.15,41.29,41.138,3.49,9.27,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1391,"transactions":9,"vwap":1810},"2026-01-05",37.11,37.686,37,37.648,0.63,1.7,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-02",37.26,37.68,36.36,37.018002,-0.682,-1.81,8800,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":878,"volume":1783,"transactions":9,"vwap":1826},"2025-12-31",38.501,37.65,37.7,-0.853,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-30",38.23,38.82,38.553,-0.321,-0.83,4200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-29",39.24,39.55,38.8,38.874,-0.42,-1.07,5800,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":107,"volume":1851,"transactions":9,"vwap":1849},"2025-12-26",39.4,38.98,39.294,-0.003,6200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1128,"percent_change":1096,"volume":1858,"transactions":9,"vwap":1857},"2025-12-24",39.25,39.56,38.95,39.297,3400,{"date":1860,"open":1840,"high":1861,"low":1840,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-23",39.229,-0.418,-1.05,1700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":84,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-22",39.14,39.95,38.88,39.647,2.64,10700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-19",38,38.81,37.85,38.627,1.365,3.66,4500,{"date":1883,"open":1884,"high":1825,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-18",36.87,37.262,0.68,1.86,10000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",36.677,36.792,36.34,36.582,0.302,0.83,2900,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1399,"transactions":9,"vwap":1902},"2025-12-16",36.51,35.26,36.28,-0.675,-1.83,{"date":1906,"open":1907,"high":1809,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-15",35.59,35.57,36.955,2.184,6.28,14800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1506,"percent_change":1918,"volume":1484,"transactions":9,"vwap":1917},"2025-12-12",35.5,34.27,34.771,-1.8,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-11",35.97,35.22,35.41,-1.162,-3.18,13000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1612,"transactions":9,"vwap":1932},"2025-12-10",36.865,36.94,35.414,36.572,-0.259,-0.7,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-09",37.833,36.82,36.831,-1.145,-3.02,6700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-08",39.29,37.561,37.976,-1.238,-3.16,14100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1476,"transactions":9,"vwap":1956},"2025-12-05",39.099998,39.3,38.69,39.214,0.915,2.39,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-04",39,37.9,38.299,-0.219,-0.57,18300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1844,"transactions":9,"vwap":1972},"2025-12-03",37.86,38.56,37.82,38.518,0.288,0.75,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1830,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1830},"2025-12-02",37.98,38.583,37.42,0.124,0.33,9800,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":775,"volume":1988,"transactions":9,"vwap":1986},"2025-12-01",38.766,38.106,-0.938,7800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1634,"percent_change":1994,"volume":1548,"transactions":9,"vwap":1992},"2025-11-28",38.674,39.043999,38.25,-0.4,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1690,"volume":848,"transactions":9,"vwap":1999},"2025-11-26",40.27,39.19,39.199,-0.595,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-25",37.845,39.869,37.66,39.794,1.39,3.62,46100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1958,"volume":1950,"transactions":9,"vwap":2015},"2025-11-24",37.959,38.61,37.36,38.404,0.896,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1581,"volume":2024,"transactions":9,"vwap":2022},"2025-11-21",36.625,37.71,36.09,37.508,1.152,41200,{"date":2026,"open":2027,"high":1838,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-20",38.43,36.060001,36.356,-1.654,-4.35,26800,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-19",36.19,38.099998,38.0099983,2.306,6.46,12700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-18",35.17,35.8,34.78,35.704,0.082,0.23,15700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-17",35.76,36.59,35.52,35.622,-0.355,-0.99,20700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-14",37.18,37.41,35.977,-2.206,-5.78,41800,{"date":2068,"open":2069,"high":1800,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":824,"transactions":9,"vwap":2071},"2025-11-13",38.26,37.67,38.183,-0.98,-2.5,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1390,"volume":2081,"transactions":9,"vwap":2079},"2025-11-12",39.0099983,40.12,38.94,39.163,0.037,15800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-11",39.39,40.11,39.12,39.126,-0.609,-1.53,21200,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-10",38.040001,39.91,39.735,2.205,5.88,39500,{"date":2100,"open":1908,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":270,"volume":2105,"transactions":9,"vwap":2103},"2025-11-07",37.89,35.21,37.53,1.587,33500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-06",35.77,36.040001,34.887,35.943,-0.16,-0.44,14400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-05",34.702,36.47,34.6,36.103,1.318,3.79,40900,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-04",35.223,34.37,34.785,-0.747,-2.1,20100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-03",33.85,35.6,33.48,35.532,1.246,3.63,29800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1492,"volume":2148,"transactions":9,"vwap":2146},"2025-10-31",33.5,34.57,33.31,34.286,0.53,29100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1733,"percent_change":1660,"volume":2155,"transactions":9,"vwap":2154},"2025-10-30",34.42,34.65,33.7,33.756,43600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-29",35.44,35.45,34.43,34.717,-0.973,-2.73,42500,{"date":2166,"open":2035,"high":2167,"low":2168,"close":2169,"change":1564,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-28",36.65,35.0099983,35.69,-2.14,19000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2118,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2118},"2025-10-27",35.87,36.525,35.09,0.514,1.43,34600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-24",35.88,36.64,35.46,35.956,-0.693,-1.89,48500,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-23",33.827,36.688,36.649,3.029,9.01,147700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-22",35.28,36.14,33.0099983,33.62,7.281,27.64,308800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-21",25.99,26.748,25.6,26.339,0.479,1.85,268200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",25.13,26.11,25.09,25.86,1.334,5.44,107400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-17",23.264,24.73,24.526,1.304,5.62,51200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1842,"volume":2239,"transactions":9,"vwap":2237},"2025-10-16",23.629,23.68,23.17,23.222,-0.099,40700,{"date":2241,"open":2242,"high":1320,"low":2243,"close":2244,"change":1964,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-15",23.58,23.15,23.321,-0.93,22000,{"date":2248,"open":1124,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-14",23.96,22.67,23.54,0.095,0.41,24400,{"date":2256,"open":1273,"high":2257,"low":1273,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-13",23.65,23.445,0.745,3.28,19100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1079,"transactions":9,"vwap":2266},"2025-10-10",24.3,24.4,22.7,-1.6,-6.58,{"date":2270,"open":2271,"high":2272,"low":2264,"close":2264,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2264},"2025-10-09",24.99,25.35,-0.519,-2.09,36100,{"date":2277,"open":2278,"high":2279,"low":1320,"close":2280,"change":2281,"percent_change":2282,"volume":2164,"transactions":9,"vwap":2280},"2025-10-08",24.049999,25.039,24.819,0.731,3.03,{"date":173,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1835,"transactions":9,"vwap":2286},24.25,24,24.087999,-0.162,-0.67]