[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFL":3,"homepage-market-summary":26,"stock-historical-MSFL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSFL","2026-10-05",{"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 MSFT Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.52,27.28,28.3,27.19,26.7764,0.7436,2.78,312524.166225,36.105,12.955,1005249.8578422391,62.9,640,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},36.97,743957,271544414.318402,58.16,"2025-04-23",[179,182,192,202,213,224,235,246,257,268,279,290,301,311,322,332,342,353,363,372,382,393,403,413,423,433,442,452,462,472,483,494,505,515,526,535,545,555,566,575,584,594,604,613,623,633,644,655,665,675,686,696,707,718,729,739,750,760,770,781,792,800,808,817,824,830,838,847,854,862,871,879,887,895,904,911,918,925,934,942,949,958,967,976,985,994,1003,1012,1021,1030,1039,1047,1056,1065,1071,1079,1086,1094,1101,1108,1117,1126,1132,1139,1146,1153,1162,1167,1176,1184,1191,1200,1206,1214,1223,1230,1237,1244,1253,1259,1266,1275,1282,1288,1296,1301,1310,1316,1324,1328,1337,1346,1353,1358,1365,1371,1378,1383,1392,1401,1410,1418,1425,1431,1438,1443,1448,1454,1461,1468,1475,1482,1491,1498,1505,1514,1521,1528,1536,1543,1551,1557,1564,1569,1575,1583,1587,1594,1601,1608,1617,1623,1631,1639,1647,1652,1661,1668,1676,1683,1689,1695,1702,1709,1717,1725,1732,1740,1747,1755,1764,1771,1779,1786,1794,1802,1807,1812,1818,1825,1831,1838,1845,1853,1860,1866,1875,1883,1889,1898,1907,1912,1918,1925,1933,1940,1948,1956,1963,1969,1977,1986,1995,2003,2010,2017,2026,2034,2041,2050,2056,2064,2072,2081,2087,2094,2103,2109,2117,2124,2132,2140,2147,2154,2162,2170,2179,2186,2192,2199,2206,2214,2223,2229,2237,2245,2253,2261,2268,2276,2282,2286,2292,2299,2306,2311,2315,2321,2326,2332,2340,2347,2355,2364,2369,2375,2381,2385,2391,2397,2403,2410,2416,2421,2425,2434,2440,2447,2455,2464,2470,2476,2482,2490,2498,2505,2514,2522,2528,2536,2543,2548,2555,2563,2569,2573,2579,2583,2590,2596,2600,2606,2610,2616,2624,2630,2636,2644,2650,2654,2661,2667,2673,2680,2687,2694,2700,2706,2710,2717,2723,2729,2734,2740,2745,2752,2756,2763,2770,2776,2782,2789,2796,2802,2808,2816,2821,2827,2832,2838,2843,2849,2855,2861,2866,2874,2878,2884,2891,2899,2905,2908,2912,2918,2925],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},2417,27.735,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",26.95,27.29,26.4,0.4838,1.84,237428.087535,1886,26.7134,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":127,"volume":199,"transactions":200,"vwap":201},"2026-10-01",27.07,27.309,26.26,26.2926,0.0226,205608.179282,1722,26.7732,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",26.23,27.03,26.0719,26.27,0.3691,1.43,268424.957278,2004,26.6663,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",25.87,26.41,25.281,25.9009,-0.0835,-0.32,264035.386142,1918,25.8851,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",25.65,26.38,25.3,25.9844,-0.7265,-2.72,298395.144928,2016,25.9633,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.93,27.01,24.87,26.7109,1.8405,7.4,723151.983662,3882,26.4794,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.64,24.97,24.24,24.8704,-0.2641,-1.05,147291.263573,1047,24.5788,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",25.22,26.012,24.7312,25.1345,0.2102,0.84,285010.798681,1825,25.3613,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",25.86,25.9,24.4863,24.9243,-0.3424,-1.36,329137.797131,2303,25.0924,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.69,25.35,24.29,25.2667,0.8067,3.3,285420.823441,1842,24.846,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",24.94,24.96,24.28,24.46,-0.53,-2.12,113216.179668,1214,24.5632,{"date":302,"open":239,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",25.29,24.5,24.99,0.79,3.26,103161.250571,1225,24.7996,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",24.54,24.75,23.96,24.2,-0.68,-2.73,153387.987833,1382,24.4222,{"date":323,"open":228,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",25.72,24.76,24.88,-0.9222,-3.57,142541.866591,1165,25.1644,{"date":333,"open":334,"high":335,"low":325,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",24.9,26.19,25.8022,0.9894,3.99,285508.218314,2086,25.5327,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",24.8,25.09,24.53,24.8128,0.3236,1.32,96873.413299,928,24.8288,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":112,"volume":360,"transactions":361,"vwap":362},"2026-09-10",24.09,24.68,23.86,24.4892,0.0864,224316.978306,1419,24.3532,{"date":364,"open":304,"high":365,"low":250,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",24.66,24.4028,-0.2172,-0.88,126544.852748,960,24.4683,{"date":373,"open":374,"high":375,"low":294,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",24.56,24.7149,24.62,-0.6016,-2.39,234383.594461,1935,24.5247,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",26.22,26.35,25.2,25.2216,-1.0722,-4.08,282927.960956,2346,25.518,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",25.52,26.87,26.2938,1.3138,5.26,449296.542886,3163,26.4339,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",25.36,24.7,24.98,-0.43,-1.69,182699.942747,1370,24.9956,{"date":414,"open":415,"high":271,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",25.05,25.04,25.41,-0.65,-2.49,234208.130798,1942,25.4607,{"date":424,"open":216,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",26.59,25.97,26.06,-0.67,-2.51,275697.538209,1994,26.3022,{"date":434,"open":435,"high":436,"low":215,"close":437,"change":158,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",25.92,27.165,26.73,3.4,701837.503105,4346,26.7145,{"date":443,"open":444,"high":445,"low":295,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",24.81,26.005,25.85,0.8245,3.29,529131.672182,3104,25.6451,{"date":453,"open":316,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",25.1,24.15,25.0255,0.5055,2.06,236023.998708,1702,24.8831,{"date":463,"open":464,"high":465,"low":357,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",23.945,24.61,24.52,0.4,1.66,193408.288308,1424,24.3166,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",23.79,24.41,23.69,24.12,0.38,1.6,240908.379302,1561,24.1311,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",23.42,24.0473,23.31,23.74,0.19,0.81,173877.158012,1361,23.7231,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",23.7,23.84,23.41,23.55,-0.23,-0.97,259756.867293,4012,23.6281,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",23.28,24.26,23.78,0.26,1.11,377779.000225,2343,23.7579,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",23.51,23.73,23.1,23.52,0.1,0.43,356638.524624,2146,23.5401,{"date":527,"open":528,"high":465,"low":529,"close":485,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",24.49,23.23,-1.47,-5.91,559613.404954,3242,23.728,{"date":536,"open":537,"high":538,"low":344,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",25.035,25.4,24.89,-0.18,-0.72,323864.730503,2252,25.0686,{"date":546,"open":547,"high":395,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",24.79,24.74,25.07,0.42,1.7,488867.904333,3268,25.0606,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",25.475,25.58,24.57,24.65,-1.17,-4.53,522958.436588,4405,24.9606,{"date":567,"open":568,"high":569,"low":417,"close":570,"change":83,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",25.885,25.93,25.82,-0.92,327813.813765,2983,25.713,{"date":576,"open":570,"high":577,"low":578,"close":427,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",26.85,25.73,0.62,2.44,676250.119748,6244,26.2336,{"date":585,"open":586,"high":426,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",25.5,25.3342,25.44,-0.03,-0.12,477515.912129,4354,25.621,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",24.35,25.625,25.47,1.26,5.2,866512.830543,6124,25.0698,{"date":605,"open":454,"high":303,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",24.07,24.21,-0.57,-2.3,1007784.564057,6794,24.4631,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",23.58,25.42,24.78,0.52,2.14,1645116.253137,11564,24.7195,{"date":624,"open":625,"high":626,"low":627,"close":508,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",23.245,24.655,23.15,2.15,9.72,2701217.072498,16157,24.1245,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",20.75,22.29,20.71,22.11,1.21,5.79,1990269.066759,13710,21.6355,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",19.83,21.467916,19.34,20.9,4.84,30.14,7450394.832185,31299,20.4014,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":590,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",16.17,16.8,15.79,16.06,-0.74,3410242.590502,18499,16.7626,{"date":666,"open":657,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",16.73,16.0001,16.18,0.36,2.28,1331872.067551,5897,16.376,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",15.87,16.225,15.75,15.82,0.57,3.74,1035952.476207,5190,15.9648,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":163,"volume":693,"transactions":694,"vwap":695},"2026-07-24",15.72,15.81,15.1686,15.25,0.03,1042916.086189,4666,15.3919,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",15.92,16.04,14.905,15.22,-0.75,-4.7,1100167.854846,7077,15.4472,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",16.805,16.815,15.68,15.97,-0.6,-3.62,1070903.004375,5344,15.9903,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",16.72,16.89,16.47,16.57,-0.42,-2.47,777275.806517,5866,16.6778,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":107,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",16.02,17.04,15.95,16.99,4.43,1332791.463101,6744,16.5903,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",16.35,16.636,15.9,16.27,-0.62,-3.67,1371087.879801,7475,16.2766,{"date":751,"open":752,"high":753,"low":754,"close":721,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",16.66,17.3,16.15,0.45,2.74,1858675.764672,10320,16.836,{"date":761,"open":762,"high":763,"low":688,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",15.78,16.715,16.44,0.86,5.52,1702726.673899,10161,16.2984,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",15.41,15.845,15.08,15.58,-0.52,-3.23,1739485.867748,8660,15.4793,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",15.84,16.295,15.54,16.1,0.48,3.07,1814683.404771,7439,15.9535,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":755,"volume":799,"transactions":9,"vwap":797},"2026-07-10",15.8,16.16,15.325,15.62,0.07,1357400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":127,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",14.74,15.585,14.69,15.55,0.58,1604600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",15.51,15.64,15.34,15.46,-0.49,-3.07,1568000,{"date":818,"open":819,"high":820,"low":743,"close":733,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":733},"2026-07-07",16.21,16.49,0.17,1.08,2226900,{"date":825,"open":689,"high":733,"low":826,"close":762,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":762},"2026-07-06",15.33,-0.27,-1.68,1433600,{"date":831,"open":832,"high":819,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",15.63,15.544,16.049999,0.44,2.82,2172000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",15.3,15.955,14.87,15.61,0.9,6.12,3957000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":112,"percent_change":580,"volume":853,"transactions":9,"vwap":852},"2026-06-30",14.54,14.806,14.282,14.71,2190900,{"date":855,"open":774,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",15.32,14.242,14.36,-0.28,-1.91,2375500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",13.54,14.99,13.42,14.64,1.41,10.66,5310000,{"date":872,"open":873,"high":874,"low":22,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",14,14.11,13.23,-1,-7.03,3031700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":317,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-24",14.7,15.285,14.17,14.23,-4.56,1505200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":618,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-23",14.83,15.155,14.65,14.91,3.61,2164500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",15,15.53,14.37,14.39,-0.94,-6.13,2114600,{"date":905,"open":906,"high":907,"low":842,"close":826,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":826},"2026-06-18",15.28,15.518,-0.02,-0.13,1995000,{"date":912,"open":913,"high":913,"low":701,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",16.28,15.35,-1.25,-7.53,1449600,{"date":919,"open":667,"high":658,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",16.345,16.6,-0.54,-3.15,1105300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",16.88,17.277,16.55,17.14,0.78,4.77,1589300,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",16.46,15.65,16.36,0.05,0.31,1463100,{"date":943,"open":944,"high":927,"low":689,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",16.78,16.31,-0.64,-3.78,2486800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",17,17.6,16.94,16.95,-0.5,-2.87,1096400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",17.945,18.23,17.049999,17.45,-0.77,-4.23,1448800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",18.495,18.68,17.95,18.22,-0.44,-2.36,1372000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",19.68,19.82,18.45,18.66,-1.08,-5.47,1545600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",20.42,20.47,19.58,19.74,0.08,0.41,1555500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",20.745,20.895,19.37,19.66,-1.35,-6.43,2097900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",21.575,22.205,20.92,21.01,-1.92,-8.37,3455100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",23.3,23.49,22.7,22.93,1.04,4.75,4328400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",20.32,21.92,20.31,21.89,2.09,10.56,4076600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",18.55,20.01,18.53,19.8,1.29,6.97,3413500,{"date":1040,"open":1041,"high":1042,"low":961,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",18.35,18.795,18.51,-0.31,-1.65,2462800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",18.88,19.155,18.56,18.82,-0.22,-1.16,1455300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",19.15,19.581,18.85,19.040001,-0.09,-0.47,1207600,{"date":1066,"open":1067,"high":1068,"low":1052,"close":1069,"change":1062,"percent_change":1063,"volume":1070,"transactions":9,"vwap":1069},"2026-05-21",19.585,19.76,19.13,1776600,{"date":1072,"open":981,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",19.305,18.345,19.22,0.28,1.48,1252900,{"date":1080,"open":1081,"high":1025,"low":1082,"close":1083,"change":776,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",20,18.822,18.94,-2.67,1666700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":153,"volume":1093,"transactions":9,"vwap":1091},"2026-05-18",18.8,19.61,18.751,19.46,0.13,1693700,{"date":1095,"open":970,"high":1096,"low":1097,"close":1098,"change":511,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",19.88,18.54,19.33,6.09,2273900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":972,"change":478,"percent_change":1106,"volume":1107,"transactions":9,"vwap":972},"2026-05-14",17.82,18.435,17.49,2.13,854300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",17.565,17.96,17.486,17.84,-0.243,-1.34,879900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",18.695,18.78,17.99,18.083,-0.467,-2.52,719000,{"date":1127,"open":1128,"high":1032,"low":1129,"close":1032,"change":500,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1032},"2026-05-11",18.09,17.9,-1.22,1126200,{"date":1133,"open":1134,"high":1135,"low":970,"close":1120,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1120},"2026-05-08",18.91,19.09,-0.55,-2.85,1408900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1098,"change":153,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1098},"2026-05-07",19.21,19.94,19.16,3.59,2150900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":981,"change":1151,"percent_change":55,"volume":1152,"transactions":9,"vwap":981},"2026-05-06",18.15,19.08,17.91,0.194,1298300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",18.81,18.92,18.24,18.466,-0.214,-1.15,679500,{"date":1163,"open":1034,"high":1164,"low":1104,"close":970,"change":1165,"percent_change":408,"volume":1166,"transactions":9,"vwap":970},"2026-05-04",19.315,-0.08,1171500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",18.62,18.986,18.41,18.76,0.64,3.53,1598700,{"date":1177,"open":980,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",18.77,17.275,18.12,-1.62,-8.21,3986800,{"date":1185,"open":1186,"high":1187,"low":648,"close":990,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":990},"2026-04-29",19.705,19.93,-0.46,-2.28,2251100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",19.72,20.26,19.52,20.2,0.37,1.87,1011000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":646,"change":798,"percent_change":112,"volume":1205,"transactions":9,"vwap":646},"2026-04-27",19.57,19.98,19.07,2101800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1068,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1068},"2026-04-24",19.049999,19.79,18.985,0.77,4.05,1647800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",19.31,19.7,18.57,18.99,-1.59,-7.73,2641300,{"date":1224,"open":1225,"high":1226,"low":1068,"close":1227,"change":931,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-22",19.99,20.67,20.58,3.94,1606300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1035,"change":97,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1035},"2026-04-21",19.42,20.077,19.17,2.91,1825400,{"date":1238,"open":1239,"high":1217,"low":1149,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",19.5,19.24,-0.45,-2.29,1057600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",19.85,20.5,19.49,19.69,0.23,1.18,2590400,{"date":1254,"open":1232,"high":1255,"low":1256,"close":1091,"change":306,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1091},"2026-04-16",19.51,18.735,4.23,2585100,{"date":1260,"open":963,"high":1156,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",17.402,18.67,1.58,9.25,2748400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",16.67,17.23,16.54,17.09,0.75,4.59,2131400,{"date":1276,"open":1277,"high":938,"low":1278,"close":1279,"change":822,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-13",15.5,15.27,16.34,7.08,2035700,{"date":1283,"open":1284,"high":832,"low":1285,"close":1286,"change":540,"percent_change":561,"volume":1287,"transactions":9,"vwap":1286},"2026-04-10",15.48,15.175,15.26,1246700,{"date":1289,"open":1290,"high":813,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",15.38,14.94,15.44,-0.11,-0.71,1080100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":805,"change":48,"percent_change":146,"volume":1300,"transactions":9,"vwap":805},"2026-04-08",16.4,15.31,1322400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",15.2,15.39,14.92,15.37,-0.06,-0.39,1359200,{"date":1311,"open":1312,"high":1277,"low":1313,"close":1314,"change":1307,"percent_change":1308,"volume":1315,"transactions":9,"vwap":1314},"2026-04-06",15.485,15.15,15.43,708900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":940,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",14.975,15.495,14.725,15.49,2.04,1482500,{"date":1325,"open":1321,"high":66,"low":774,"close":1326,"change":1307,"percent_change":1308,"volume":1327,"transactions":9,"vwap":1326},"2026-04-01",15.18,1009900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",14.78,15.45,14.68,15.24,0.91,6.35,970500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",14.47,14.85,14.13,14.33,0.16,1.13,2039800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":883,"change":702,"percent_change":1351,"volume":1352,"transactions":9,"vwap":883},"2026-03-27",14.59,14.62,14.15,-5.03,1154800,{"date":1354,"open":856,"high":1355,"low":842,"close":1305,"change":973,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1305},"2026-03-26",15.655,-2.86,1371400,{"date":1359,"open":689,"high":1360,"low":1333,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-25",15.834,15.36,-0.14,-0.9,674800,{"date":1366,"open":1367,"high":1367,"low":1314,"close":1277,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1277},"2026-03-24",16.37,-0.89,-5.43,1158300,{"date":1372,"open":1373,"high":667,"low":744,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",16.48,16.39,0.11,0.68,577100,{"date":1379,"open":1380,"high":720,"low":1381,"close":913,"change":946,"percent_change":947,"volume":1382,"transactions":9,"vwap":913},"2026-03-20",16.7,16.14,911000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-19",17.02,17.219,16.76,16.92,-0.249,-1.45,417100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",17.68,17.72,17.1,17.169,-0.691,-3.87,689600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",17.83,18.295,17.705,17.86,-0.038,-0.21,729300,{"date":1411,"open":1412,"high":971,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",17.725,17.46,17.898,0.368,2.1,856200,{"date":1419,"open":1121,"high":1041,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",17.42,17.53,-0.58,-3.2,680100,{"date":1426,"open":1041,"high":1427,"low":1128,"close":1428,"change":1429,"percent_change":275,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",18.48,18.11,-0.25,719100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1293,"percent_change":713,"volume":1437,"transactions":9,"vwap":1436},"2026-03-11",18.47,18.74,18.084999,18.36,753700,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1433,"change":1044,"percent_change":1045,"volume":1442,"transactions":9,"vwap":1433},"2026-03-10",18.87,18.21,1146500,{"date":1444,"open":1445,"high":1440,"low":1446,"close":1120,"change":692,"percent_change":1343,"volume":1447,"transactions":9,"vwap":1120},"2026-03-09",18.39,18.27,985100,{"date":1449,"open":1178,"high":1069,"low":1450,"close":1451,"change":1452,"percent_change":876,"volume":1453,"transactions":9,"vwap":1451},"2026-03-06",18.73,18.75,-0.19,1051800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1083,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1083},"2026-03-05",18.351,19.030001,0.5,2.71,1649600,{"date":1462,"open":1180,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":34,"volume":1467,"transactions":9,"vwap":1465},"2026-03-04",18.97,18.02,18.44,0.12,1092200,{"date":1469,"open":1470,"high":1218,"low":1471,"close":1472,"change":1458,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-03",17.35,17.33,18.32,2.81,1313600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1103,"change":787,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1103},"2026-03-02",17.31,18.087,17.165,2.77,1105600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",17.19,17.7,17.11,17.34,-0.85,-4.67,802700,{"date":1492,"open":1493,"high":970,"low":1150,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-26",18.38,18.19,0.108,0.6,1247300,{"date":1499,"open":1500,"high":1180,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",17.17,18.082001,1.014,5.94,1195600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",16.655,17.079,16.43,17.068001,0.378,2.26,602400,{"date":1515,"open":1516,"high":1516,"low":929,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",17.71,16.69,-1.12,-6.29,1389900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":909,"percent_change":541,"volume":1527,"transactions":9,"vwap":1526},"2026-02-20",17.76,18.07,17.64,17.81,654400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":589,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",18.1,18.478,17.79,17.94,-0.17,530900,{"date":1537,"open":1538,"high":972,"low":1539,"close":1540,"change":1250,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-18",17.8,17.67,17.97,1.3,762000,{"date":1544,"open":1533,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-17",18.040001,17.514,17.74,-0.38,-2.1,1038100,{"date":1552,"open":1436,"high":1553,"low":1554,"close":1180,"change":1555,"percent_change":1136,"volume":1556,"transactions":9,"vwap":1180},"2026-02-13",18.5,17.834,-0.1,755900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":972,"change":540,"percent_change":1562,"volume":1563,"transactions":9,"vwap":972},"2026-02-12",18.4,18.58,17.85,-0.98,1190900,{"date":1565,"open":1239,"high":1239,"low":1180,"close":1559,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1559},"2026-02-11",-0.87,-4.51,1394700,{"date":1570,"open":646,"high":1571,"low":1572,"close":1573,"change":908,"percent_change":1555,"volume":1574,"transactions":9,"vwap":1573},"2026-02-10",20.23,19.214,19.27,1266200,{"date":1576,"open":1577,"high":1578,"low":1148,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-09",18.425,19.406,19.29,1.14,6.28,1933500,{"date":1584,"open":971,"high":1441,"low":963,"close":1148,"change":579,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1148},"2026-02-06",3.54,1467000,{"date":1588,"open":1060,"high":1589,"low":1590,"close":1421,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1421},"2026-02-05",18.86,17.39,-1.93,-9.92,1789400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1091,"change":1599,"percent_change":868,"volume":1600,"transactions":9,"vwap":1091},"2026-02-04",19.12,19.86,19,0.27,1298800,{"date":1602,"open":1603,"high":1604,"low":1156,"close":1605,"change":1054,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-03",20.19,20.22,19.19,-5.7,3239500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",21.040001,21.059999,20.24,20.35,-0.69,-3.28,860100,{"date":1618,"open":1026,"high":1619,"low":1620,"close":1610,"change":1621,"percent_change":1130,"volume":1622,"transactions":9,"vwap":1610},"2026-01-30",21.94,20.65,-0.26,1424300,{"date":1624,"open":1625,"high":1626,"low":1203,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-29",21.99,22.359,21.3,-5.39,-20.19,4490900,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-28",26.96,26.305,26.69,0.077,0.29,1005400,{"date":1640,"open":270,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-27",26.83,25.815,26.613,1.163,4.57,444600,{"date":1648,"open":249,"high":271,"low":560,"close":1649,"change":522,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-26",25.45,1.72,551200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-23",23.63,25.54,23.545,25.02,1.46,6.2,648700,{"date":1662,"open":1663,"high":1654,"low":1664,"close":1665,"change":107,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-22",23.14,22.86,23.56,3.15,499000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",23.75,22.22,22.84,-1.02,-4.27,521500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":357,"change":1681,"percent_change":1242,"volume":1682,"transactions":9,"vwap":357},"2026-01-20",23.5,24.1,23.35,-0.56,286900,{"date":1684,"open":455,"high":547,"low":1679,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",24.42,0.25,1.03,246000,{"date":1690,"open":305,"high":305,"low":1691,"close":1692,"change":220,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",24.075001,24.17,-1.31,352000,{"date":1696,"open":1697,"high":1698,"low":316,"close":528,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":528},"2026-01-14",25.28,25.37,-1.18,-4.6,344600,{"date":1703,"open":1704,"high":384,"low":1705,"close":1706,"change":428,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-13",26.02,25.15,25.67,-2.54,408500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",26.24,26.79,26.34,-0.293,-1.1,174400,{"date":1718,"open":1719,"high":1720,"low":446,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-09",26.045,26.67,26.633,0.123,0.46,180100,{"date":1726,"open":1727,"high":1728,"low":207,"close":1729,"change":713,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-08",26.88,26.976,26.51,-2.21,184800,{"date":1733,"open":1720,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-07",27.79,26.53,27.11,0.53,1.99,266300,{"date":1741,"open":1742,"high":425,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1688,"transactions":9,"vwap":1744},"2026-01-06",26.049999,25.62,26.58,0.61,2.35,{"date":1748,"open":1749,"high":1750,"low":1751,"close":426,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":426},"2026-01-05",26.08,26.296,25.61,-0.01,-0.04,255300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-02",27.22,27.24,25.66,25.98,-1.208,-4.44,344000,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1063,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",27.65,27.14,27.188,-1.7,98400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1076,"volume":1778,"transactions":9,"vwap":1776},"2025-12-30",27.48,27.87,27.43,27.658,0.078,94500,{"date":1780,"open":1781,"high":1782,"low":185,"close":1783,"change":1784,"percent_change":220,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",27.41,27.73,27.58,-0.089,122300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":827,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",27.6,27.705,27.47,27.669,-0.076,90400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1737,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",27.5,27.85,27.39,27.745,0.145,69500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1788,"change":67,"percent_change":1211,"volume":1806,"transactions":9,"vwap":1788},"2025-12-23",27.38,27.68,167600,{"date":1808,"open":1809,"high":1810,"low":1767,"close":1798,"change":909,"percent_change":1063,"volume":1811,"transactions":9,"vwap":1798},"2025-12-22",27.56,27.8,186100,{"date":1813,"open":1814,"high":1782,"low":1815,"close":13,"change":1816,"percent_change":490,"volume":1817,"transactions":9,"vwap":13},"2025-12-19",27.67,27.15,0.22,260400,{"date":1819,"open":1820,"high":1821,"low":1720,"close":1822,"change":765,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-18",26.685,27.91,27.3,3.25,203100,{"date":1826,"open":1735,"high":1827,"low":1713,"close":1828,"change":1829,"percent_change":83,"volume":1830,"transactions":9,"vwap":1828},"2025-12-17",26.825,26.44,-0.064,166100,{"date":1832,"open":1833,"high":1744,"low":1834,"close":1835,"change":1836,"percent_change":1211,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",26,25.88,26.504,0.202,83800,{"date":1839,"open":1633,"high":1633,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-15",26.066999,26.302,-0.408,-1.53,110100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":713,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-12",26.89,27.1,26.492,26.71,-2.2,142600,{"date":1854,"open":1855,"high":1809,"low":1856,"close":1857,"change":1858,"percent_change":458,"volume":1859,"transactions":9,"vwap":1857},"2025-12-11",26.5,26.49,27.31,0.551,296400,{"date":1861,"open":1775,"high":1775,"low":186,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",26.759,-1.497,-5.3,449800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-09",28.08,28.31,27.94,28.256,0.132,0.47,68900,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-08",27.537,28.335,28.124,0.83,3.04,207000,{"date":1884,"open":1767,"high":1885,"low":577,"close":1886,"change":510,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-05",27.32,27.294,0.96,147500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-04",26.99,27.12,26.6,27.034,0.284,1.06,216400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-03",26.52,27.44,26.43,26.75,-1.41,-5.01,410700,{"date":1908,"open":1782,"high":1909,"low":1782,"close":1910,"change":940,"percent_change":511,"volume":1911,"transactions":9,"vwap":1910},"2025-12-02",28.527,28.16,109800,{"date":1913,"open":1914,"high":1915,"low":1809,"close":1797,"change":814,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1797},"2025-12-01",27.88,28.11,-1.73,71500,{"date":1919,"open":1920,"high":1921,"low":1734,"close":1922,"change":1376,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-28",27.84,28.461,28.34,2.46,115100,{"date":1926,"open":1927,"high":1928,"low":16,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-26",27.765,27.973,27.66,0.896,3.35,193600,{"date":1934,"open":227,"high":1935,"low":538,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-25",26.915,26.764,0.374,1.42,243500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1896,"volume":1947,"transactions":9,"vwap":1945},"2025-11-24",26.55,26.7,25.74,26.39,0.276,284800,{"date":1949,"open":1847,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-21",26.93,25.76,26.114,-0.816,-3.03,322700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1950,"change":1566,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1950},"2025-11-20",28.56,28.61,26.65,-3.13,233800,{"date":1964,"open":1965,"high":1966,"low":1885,"close":1810,"change":82,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1810},"2025-11-19",28.07,28.72,-2.8,307600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1045,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-18",28.88,29.34,27.77,28.6,-5.45,340300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",30.27,30.75,29.91,30.25,-0.263,-0.86,153300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-14",29.07,30.7,29.044001,30.513,0.743,2.5,148100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1954,"volume":2002,"transactions":9,"vwap":2000},"2025-11-13",30.6,30.925,29.533,29.77,-0.931,195200,{"date":2004,"open":2005,"high":1980,"low":2006,"close":2007,"change":2008,"percent_change":1887,"volume":2009,"transactions":9,"vwap":2007},"2025-11-12",30.41,29.315,30.701,0.291,141200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2005,"change":2008,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2005},"2025-11-11",30,30.51,29.67,0.97,135900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-10",29.335,30.16,29.26,30.119,1.088,3.75,238400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":137,"volume":2033,"transactions":9,"vwap":2031},"2025-11-07",29.045,29.3,28.64,29.031,-0.099,192700,{"date":2035,"open":2036,"high":651,"low":2037,"close":2038,"change":1160,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-06",30.12,28.97,29.13,-3.8,226300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-05",30.98,31.16,30.23,30.28,-0.91,-2.92,307800,{"date":2051,"open":2052,"high":2053,"low":2005,"close":2054,"change":137,"percent_change":982,"volume":2055,"transactions":9,"vwap":2054},"2025-11-04",30.86,31.285,31.19,181800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1293,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-03",31.8,32.46,31.216,31.53,-0.35,388300,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-31",33.0099983,31.27,31.64,-1.027,-3.14,675000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-30",33.13,33.75,32.18,32.667,-2.223,-6.37,1012600,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":1092,"percent_change":1197,"volume":2086,"transactions":9,"vwap":2085},"2025-10-29",35.09,34.049999,34.89,1053900,{"date":2088,"open":2089,"high":21,"low":2090,"close":2091,"change":1036,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-28",35.775,34.55,34.76,3.85,723600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-27",33.42,33.78,33.097,33.47,1.075,3.32,300000,{"date":2104,"open":2076,"high":2105,"low":2076,"close":2106,"change":2107,"percent_change":55,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",32.616,32.395,0.337,173500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1752,"volume":2116,"transactions":9,"vwap":2114},"2025-10-23",32.26,32.43,31.89,32.057999,-0.004,138700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1637,"percent_change":1334,"volume":2123,"transactions":9,"vwap":2122},"2025-10-22",32.0099983,32.63,31.741,32.062,348100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1873,"volume":2131,"transactions":9,"vwap":2129},"2025-10-21",31.63,31.82,31.164,31.772,0.15,123600,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-20",31.28,31.83,31.622,0.422,1.35,99300,{"date":2141,"open":1997,"high":2142,"low":2143,"close":2144,"change":821,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-17",31.45,30.5,31.2,0.55,107800,{"date":2148,"open":2044,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":408,"volume":2153,"transactions":9,"vwap":2151},"2025-10-16",31.561,30.585,31.030001,-0.135,149100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1308,"volume":2161,"transactions":9,"vwap":2159},"2025-10-15",31.44,31.68,30.94,31.165,-0.121,124400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1062,"volume":2169,"transactions":9,"vwap":2167},"2025-10-14",30.8,31.43,30.35,31.286,-0.029,108800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-13",31.48,31.525,31.07,31.315,0.355,1.15,100500,{"date":2180,"open":2119,"high":2181,"low":2164,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",32.491,30.96,-1.39,-4.3,232000,{"date":2187,"open":2112,"high":2188,"low":2058,"close":2189,"change":2190,"percent_change":982,"volume":2191,"transactions":9,"vwap":2189},"2025-10-09",32.55,32.35,-0.353,164200,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":522,"volume":2198,"transactions":9,"vwap":2196},"2025-10-08",32.505,32.95,32.703,0.14,178500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":428,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-07",33.3,32.29,32.563,-2.02,202800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1645,"volume":2213,"transactions":9,"vwap":2211},"2025-10-06",32.02,33.48,31.94,33.233,1.451,282200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-03",31.705,32.198,31.55,31.782,0.162,0.51,214900,{"date":2224,"open":2210,"high":2225,"low":2151,"close":2226,"change":2227,"percent_change":1045,"volume":2228,"transactions":9,"vwap":2226},"2025-10-02",32.37,31.62,-0.529,236600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":264,"volume":2236,"transactions":9,"vwap":2234},"2025-10-01",31.49,32.23,31.213,32.149,0.269,297400,{"date":2238,"open":2239,"high":2240,"low":2182,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-30",31.34,31.93,31.88,0.402,1.28,209800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1018,"volume":2252,"transactions":9,"vwap":2250},"2025-09-29",31.15,31.79,30.89,31.478,0.324,161600,{"date":2254,"open":2255,"high":2165,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-26",31.01,30.58,31.154,0.544,1.78,227100,{"date":2262,"open":2263,"high":2043,"low":2264,"close":2265,"change":1308,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-25",30.73,30.44,30.61,-1.26,120300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":489,"volume":2275,"transactions":9,"vwap":2273},"2025-09-24",31.059999,31.22,30.64,31,0.06,156000,{"date":2277,"open":2278,"high":2218,"low":2279,"close":2158,"change":2280,"percent_change":1591,"volume":2281,"transactions":9,"vwap":2158},"2025-09-23",31.51,30.68,-0.61,305100,{"date":2283,"open":2284,"high":2240,"low":2239,"close":2218,"change":1063,"percent_change":530,"volume":2285,"transactions":9,"vwap":2218},"2025-09-22",31.75,178300,{"date":2287,"open":2270,"high":2288,"low":2270,"close":2208,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2208},"2025-09-19",32.12,1.2,3.89,398600,{"date":2293,"open":2271,"high":2294,"low":2295,"close":2296,"change":1621,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-18",31.4,30.79,30.82,-0.84,662600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1092,"percent_change":550,"volume":2305,"transactions":9,"vwap":2304},"2025-09-17",31.1,31.18,30.562,31.08,254900,{"date":2307,"open":2308,"high":2240,"low":2158,"close":2309,"change":82,"percent_change":1124,"volume":2310,"transactions":9,"vwap":2309},"2025-09-16",31.9,30.95,215200,{"date":2312,"open":2309,"high":2284,"low":2263,"close":2284,"change":1376,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2284},"2025-09-15",2.19,326600,{"date":2316,"open":2317,"high":2318,"low":2166,"close":2174,"change":1887,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2174},"2025-09-12",30.72,31.38,3.19,341000,{"date":2322,"open":2323,"high":1979,"low":2014,"close":2324,"change":2130,"percent_change":1458,"volume":2325,"transactions":9,"vwap":2324},"2025-09-11",30.15,30.11,281800,{"date":2327,"open":2328,"high":2046,"low":2329,"close":2330,"change":67,"percent_change":2331,"volume":2291,"transactions":9,"vwap":2330},"2025-09-10",30.24,29.55,29.96,0.71,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":798,"volume":2339,"transactions":9,"vwap":2337},"2025-09-09",30.07,30.163,29.66,29.75,0.02,166900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":478,"percent_change":1036,"volume":2346,"transactions":9,"vwap":2345},"2025-09-08",29.69,30.049999,29.37,29.73,243300,{"date":2348,"open":2304,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-05",31.35,29.030001,29.35,-1.552,-5.02,441800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-04",30.65,30.93,30.42,30.902,0.372,1.22,69600,{"date":2365,"open":2264,"high":2366,"low":1979,"close":2367,"change":1753,"percent_change":909,"volume":2368,"transactions":9,"vwap":2367},"2025-09-03",30.785,30.53,80800,{"date":2370,"open":2371,"high":2357,"low":2372,"close":2373,"change":1053,"percent_change":1294,"volume":2374,"transactions":9,"vwap":2373},"2025-09-02",29.98,29.65,30.57,134700,{"date":2376,"open":2043,"high":2377,"low":2378,"close":2295,"change":776,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2295},"2025-08-29",31.11,30.54,-1.66,145000,{"date":2382,"open":2052,"high":2383,"low":2384,"close":2383,"change":755,"percent_change":1658,"volume":2055,"transactions":9,"vwap":2383},"2025-08-28",31.31,30.71,{"date":2386,"open":2166,"high":2387,"low":2388,"close":2052,"change":806,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2052},"2025-08-27",30.88,30.030001,1.92,192000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2046,"change":859,"percent_change":571,"volume":2396,"transactions":9,"vwap":2046},"2025-08-26",30.55,30.62,29.88,208100,{"date":2398,"open":2399,"high":2151,"low":2367,"close":2400,"change":2401,"percent_change":1054,"volume":2402,"transactions":9,"vwap":2400},"2025-08-25",30.83,30.56,-0.36,325900,{"date":2404,"open":2359,"high":2405,"low":2166,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-22",31.341,30.92,0.336,1.1,324600,{"date":2411,"open":2412,"high":2182,"low":2413,"close":2414,"change":1792,"percent_change":1429,"volume":2415,"transactions":9,"vwap":2414},"2025-08-21",30.48,30.39,30.584,267800,{"date":2417,"open":2271,"high":2383,"low":2418,"close":2419,"change":922,"percent_change":1916,"volume":2420,"transactions":9,"vwap":2419},"2025-08-20",30.52,30.66,312000,{"date":2422,"open":2423,"high":2423,"low":2151,"close":2144,"change":1363,"percent_change":1967,"volume":2424,"transactions":9,"vwap":2144},"2025-08-19",31.84,269600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-18",32.66,32.78,31.71,32.099998,-0.37,-1.14,280400,{"date":2435,"open":2436,"high":2437,"low":2225,"close":2438,"change":859,"percent_change":1488,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",32.8,33.183,32.47,121500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2442,"change":2445,"percent_change":806,"volume":2446,"transactions":9,"vwap":2442},"2025-08-14",32.75,33.206,32.5,0.189,184600,{"date":2448,"open":2449,"high":2450,"low":2112,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-13",34,34.09,32.561,-1.115,-3.31,262200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-12",33,33.86,32.85,33.676,0.906,2.76,257700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2466,"change":589,"percent_change":1062,"volume":2469,"transactions":9,"vwap":2466},"2025-08-11",32.77,33.45,32.49,224500,{"date":2471,"open":2472,"high":2473,"low":2438,"close":2436,"change":1343,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2436},"2025-08-08",32.79,33.09,0.49,266700,{"date":2477,"open":2096,"high":2209,"low":2478,"close":2479,"change":296,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-07",32.24,32.64,-1.6,540100,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-06",34.02,33.099998,33.17,-0.33,-0.99,177400,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-05",34.71,33.49,33.5,-1.04,-3.01,126100,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":1658,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-04",33.64,34.88,34.54,4.41,230700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-01",34.27,34.5,32.693,33.080002,-1.21,-3.53,170300,{"date":2515,"open":2516,"high":173,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-31",36.95,34.16,34.29,2.34,7.32,458400,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":991,"percent_change":1686,"volume":2527,"transactions":9,"vwap":2526},"2025-07-30",32.19,31.425,31.95,274600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":522,"volume":2535,"transactions":9,"vwap":2533},"2025-07-29",32.13,32.36,31.65,31.87,0.138,60500,{"date":2537,"open":2538,"high":2208,"low":2539,"close":2540,"change":2541,"percent_change":296,"volume":2542,"transactions":9,"vwap":2540},"2025-07-28",32,31.5,31.732,-0.168,94800,{"date":2544,"open":2248,"high":2545,"low":2061,"close":2308,"change":2546,"percent_change":264,"volume":2547,"transactions":9,"vwap":2308},"2025-07-25",32.468,0.266,84600,{"date":2549,"open":2550,"high":2551,"low":2054,"close":2552,"change":2553,"percent_change":1473,"volume":2554,"transactions":9,"vwap":2552},"2025-07-24",31.26,31.86,31.634,0.864,76100,{"date":2556,"open":2557,"high":2043,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-23",30.97,30.421,30.77,-0.236,-0.76,51500,{"date":2564,"open":2061,"high":2061,"low":2406,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-22",31.0060005,-0.472,-1.5,34300,{"date":2570,"open":2144,"high":2284,"low":2151,"close":2250,"change":2571,"percent_change":909,"volume":2572,"transactions":9,"vwap":2250},"2025-07-21",-0.042,73900,{"date":2574,"open":2533,"high":2308,"low":2383,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-18",31.52,-0.223,-0.7,69900,{"date":2580,"open":2151,"high":2240,"low":2151,"close":2581,"change":102,"percent_change":1746,"volume":2582,"transactions":9,"vwap":2581},"2025-07-17",31.743,62600,{"date":2584,"open":2557,"high":2585,"low":2256,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-16",31.12,31.013,-0.017,-0.05,57000,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2151,"change":2594,"percent_change":511,"volume":2595,"transactions":9,"vwap":2151},"2025-07-15",30.69,31.3,0.34,50900,{"date":2597,"open":2143,"high":2295,"low":2143,"close":2592,"change":908,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2592},"2025-07-14",-0.07,36400,{"date":2601,"open":2602,"high":2360,"low":2603,"close":2384,"change":48,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2384},"2025-07-11",30.3,30.18,0.59,27300,{"date":2607,"open":2608,"high":2608,"low":2036,"close":2367,"change":1621,"percent_change":2297,"volume":2609,"transactions":9,"vwap":2367},"2025-07-10",30.74,74700,{"date":2611,"open":2612,"high":2247,"low":2612,"close":2295,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2295},"2025-07-09",30.36,0.85,2.84,93600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1452,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-08",30.01,30.09,29.7,29.94,-0.63,33300,{"date":2625,"open":2334,"high":2045,"low":2626,"close":2627,"change":1307,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-07",29.81,30.13,-0.2,94400,{"date":2631,"open":2632,"high":2166,"low":2632,"close":2633,"change":765,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-03",29.59,30.19,2.93,75800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":590,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",29.17,29.62,29.1,29.33,-0.41,108200,{"date":2645,"open":2388,"high":2603,"low":1972,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-01",29.45,-0.66,-2.19,105500,{"date":2651,"open":2652,"high":2143,"low":2395,"close":2324,"change":489,"percent_change":1173,"volume":2653,"transactions":9,"vwap":2324},"2025-06-30",30.08,91800,{"date":2655,"open":2323,"high":2656,"low":2329,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-27",30.33,29.92,-0.29,-0.96,141100,{"date":2662,"open":2000,"high":2663,"low":2664,"close":2663,"change":1376,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-26",30.21,29.63,2.3,82500,{"date":2668,"open":2669,"high":2000,"low":2670,"close":2671,"change":1250,"percent_change":931,"volume":2672,"transactions":9,"vwap":2671},"2025-06-25",29.6,29.25,29.53,63000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2029,"change":1873,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2029},"2025-06-24",29.19,29.47,28.93,1.63,230600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":170,"percent_change":1144,"volume":2686,"transactions":9,"vwap":2685},"2025-06-23",27.82,28.98,27.349,28.83,247300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2487,"percent_change":561,"volume":2693,"transactions":9,"vwap":2692},"2025-06-20",28.42,28.5,27.76,27.83,48700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":1910,"change":1599,"percent_change":2015,"volume":2699,"transactions":9,"vwap":1910},"2025-06-18",27.9,28.21,27.63,76900,{"date":2701,"open":2702,"high":2703,"low":1796,"close":2704,"change":540,"percent_change":946,"volume":2705,"transactions":9,"vwap":2704},"2025-06-17",27.57,27.97,27.89,93900,{"date":2707,"open":2708,"high":2697,"low":2708,"close":1965,"change":2474,"percent_change":2259,"volume":2709,"transactions":9,"vwap":1965},"2025-06-16",27.74,70700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":1783,"change":814,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1783},"2025-06-13",27.64,28,27.34,-1.75,171900,{"date":2718,"open":1805,"high":2719,"low":2720,"close":1965,"change":2331,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1965},"2025-06-12",28.23,27.46,2.6,70100,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":1250,"percent_change":2613,"volume":2728,"transactions":9,"vwap":2727},"2025-06-11",27.059999,27.62,27.36,67300,{"date":2730,"open":1815,"high":2731,"low":1903,"close":2732,"change":1053,"percent_change":82,"volume":2733,"transactions":9,"vwap":2732},"2025-06-10",27.248,27.13,62100,{"date":2735,"open":2736,"high":1775,"low":184,"close":2737,"change":2738,"percent_change":511,"volume":2739,"transactions":9,"vwap":2737},"2025-06-09",27.049999,27.35,0.3,73600,{"date":2741,"open":2742,"high":1781,"low":1950,"close":2736,"change":2743,"percent_change":1251,"volume":2744,"transactions":9,"vwap":2736},"2025-06-06",27.040001,0.315,81900,{"date":2746,"open":2747,"high":2748,"low":1902,"close":2749,"change":2750,"percent_change":1658,"volume":2751,"transactions":9,"vwap":2749},"2025-06-05",26.74,27,26.735,0.385,94100,{"date":2753,"open":2754,"high":1735,"low":2754,"close":385,"change":2274,"percent_change":1250,"volume":2755,"transactions":9,"vwap":385},"2025-06-04",26.31,29000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1816,"percent_change":264,"volume":2762,"transactions":9,"vwap":2761},"2025-06-03",26.32,26.33,26.15,26.29,31800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1466,"percent_change":1723,"volume":2769,"transactions":9,"vwap":2768},"2025-06-02",25.965,26.17,25.83,26.07,53800,{"date":2771,"open":435,"high":2772,"low":598,"close":2773,"change":48,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-30",26.09,25.95,0.7,49900,{"date":2777,"open":2778,"high":2778,"low":1751,"close":2779,"change":67,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-29",26.062,25.77,0.82,64100,{"date":2783,"open":1749,"high":2784,"low":2785,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-28",26.2,25.56,-0.48,-1.84,60100,{"date":2790,"open":1743,"high":2791,"low":2792,"close":2793,"change":2177,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-27",26.059999,25.57,26.040001,4.62,113600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":539,"change":922,"percent_change":297,"volume":2801,"transactions":9,"vwap":539},"2025-05-23",24.84,25.25,24.765,72500,{"date":2803,"open":405,"high":2793,"low":2804,"close":2805,"change":1599,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-22",25.34,25.43,1.07,106600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2647,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-21",25.51,25.75,25.11,25.16,-2.56,63700,{"date":2817,"open":2818,"high":2767,"low":2819,"close":570,"change":1307,"percent_change":500,"volume":2820,"transactions":9,"vwap":570},"2025-05-20",25.607,25.438,59300,{"date":2822,"open":2823,"high":2824,"low":2823,"close":1834,"change":2474,"percent_change":2825,"volume":2826,"transactions":9,"vwap":1834},"2025-05-19",25.030001,25.99,1.93,114600,{"date":2828,"open":2813,"high":417,"low":2798,"close":2829,"change":991,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-16",25.39,0.32,93800,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":1092,"percent_change":618,"volume":2837,"transactions":9,"vwap":2836},"2025-05-15",25.049999,25.6,25.31,233500,{"date":2839,"open":365,"high":303,"low":365,"close":2840,"change":522,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-14",25.18,1.74,86000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":314,"change":908,"percent_change":1165,"volume":2848,"transactions":9,"vwap":314},"2025-05-13",24.59,24.919,24.432,101700,{"date":2850,"open":1685,"high":617,"low":2851,"close":2852,"change":2408,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-12",23.82,24.77,4.65,138800,{"date":2856,"open":518,"high":488,"low":2857,"close":2858,"change":2859,"percent_change":821,"volume":2860,"transactions":9,"vwap":2858},"2025-05-09",23.39,23.67,0.04,64700,{"date":2862,"open":499,"high":2863,"low":1680,"close":1654,"change":2221,"percent_change":2864,"volume":2865,"transactions":9,"vwap":1654},"2025-05-08",24.175,2.21,140900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-07",23.19,23.54,22.9,23.12,0,98000,{"date":2875,"open":519,"high":499,"low":2876,"close":2871,"change":827,"percent_change":1160,"volume":2877,"transactions":9,"vwap":2871},"2025-05-06",23.075001,91600,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2857,"change":127,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2857},"2025-05-05",22.98,23.76,0.39,107500,{"date":2885,"open":2886,"high":1670,"low":2887,"close":1014,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":1014},"2025-05-02",22.99,22.8,1.02,4.58,352800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":774,"volume":2898,"transactions":9,"vwap":2896},"2025-05-01",22.91,23.425,22.26,22.28,2.92,573000,{"date":2900,"open":1589,"high":2901,"low":2902,"close":2903,"change":1466,"percent_change":579,"volume":2904,"transactions":9,"vwap":2903},"2025-04-30",19.485,18.33,19.36,476900,{"date":2906,"open":1463,"high":1216,"low":1463,"close":1240,"change":1599,"percent_change":1938,"volume":2907,"transactions":9,"vwap":1240},"2025-04-29",124100,{"date":2909,"open":1208,"high":2910,"low":1051,"close":1463,"change":2588,"percent_change":1621,"volume":2911,"transactions":9,"vwap":1463},"2025-04-28",19.1,140600,{"date":2913,"open":2914,"high":1204,"low":1493,"close":2915,"change":992,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-04-25",18.61,19.02,2.2,221200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2914,"change":639,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2914},"2025-04-24",17.54,18.7,17.51,6.95,137200,{"date":177,"open":1421,"high":971,"low":2926,"close":2927,"change":909,"percent_change":661,"volume":2928,"transactions":9,"vwap":2927},17.28,17.4,167100]