[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDL":3,"homepage-market-summary":26,"stock-historical-NVDL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVDL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Long NVDA 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},40.17,41.14,41.59,40.09,40.165,0.005,0.01,10367206.259997,43.27333,21.53667,26026826.92819762,85.7,956,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},10.48667,31705655,11572564085.9058,260.59,"2025-04-24",[180,183,193,204,215,226,236,246,255,266,276,286,296,307,318,328,338,349,360,371,382,393,403,414,425,436,445,456,467,478,488,498,509,518,529,539,550,560,571,580,590,601,611,621,631,642,653,664,675,686,697,707,718,729,739,748,758,768,778,787,797,808,815,824,831,840,848,857,865,873,880,889,897,905,914,922,931,940,948,956,965,973,982,990,999,1008,1016,1025,1032,1041,1050,1059,1066,1075,1082,1091,1099,1107,1116,1125,1133,1142,1151,1160,1168,1177,1185,1194,1203,1211,1218,1227,1236,1244,1251,1260,1268,1277,1286,1293,1301,1308,1316,1324,1333,1342,1351,1359,1367,1375,1384,1393,1401,1410,1419,1428,1437,1446,1455,1464,1473,1481,1490,1499,1507,1514,1521,1530,1539,1546,1555,1563,1569,1578,1585,1593,1601,1608,1617,1625,1633,1641,1650,1658,1666,1675,1682,1691,1698,1706,1715,1723,1731,1737,1744,1753,1761,1768,1775,1784,1793,1802,1811,1818,1826,1832,1841,1850,1859,1866,1874,1882,1889,1898,1907,1916,1923,1932,1941,1950,1959,1964,1972,1979,1986,1995,2003,2010,2018,2026,2033,2042,2050,2057,2064,2072,2081,2088,2096,2104,2113,2121,2129,2138,2145,2152,2161,2169,2177,2184,2192,2200,2209,2217,2225,2234,2243,2251,2257,2264,2273,2282,2290,2298,2306,2315,2323,2331,2340,2348,2356,2363,2372,2380,2386,2393,2400,2405,2411,2418,2425,2432,2440,2447,2455,2461,2468,2476,2483,2491,2497,2506,2513,2521,2529,2535,2543,2551,2557,2564,2571,2578,2584,2590,2598,2606,2613,2621,2629,2635,2643,2650,2656,2663,2669,2676,2683,2690,2697,2704,2713,2722,2728,2734,2742,2748,2757,2764,2771,2778,2786,2794,2800,2806,2815,2824,2832,2838,2845,2854,2861,2868,2876,2884,2893,2901,2909,2917,2925,2933,2942,2950,2959,2966,2974,2982,2991,2998,3006,3015,3022,3030,3037,3045,3054,3063,3071,3080,3088,3097,3106,3115,3124,3133,3141,3149,3158,3166,3174,3183,3191,3199,3208,3217,3225],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},62692,40.8784,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",39.19,40.485,38.8628,1.665,4.32,12238071.989176,63510,39.7335,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",39.155,39.75,38.38,38.5,0.98,2.61,16700091.511952,99946,39.0761,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",37.16,37.95,36.63,37.52,0.81,2.21,9838020.812651,69936,37.4115,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",37.03,38,36.66,36.71,0.32,0.88,8531405.841636,61167,37.3316,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":69,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",37.57,38.16,36.3,36.39,-1.38,9612407.185505,65516,37.1489,{"date":237,"open":238,"high":239,"low":219,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",37.175,38.28,36.9,1.18,3.3,15627935.461137,113503,37.4255,{"date":247,"open":248,"high":230,"low":249,"close":250,"change":251,"percent_change":55,"volume":252,"transactions":253,"vwap":254},"2026-09-25",35.74,35.11,35.72,0.16,5906311.080636,43569,35.6445,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",34.81,35.67,34.49,35.56,-0.37,-1.03,6671603.519737,45782,35.1022,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":262,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",36.69,36.996,35.41,35.93,-2.79,7055218.490191,49632,36.0547,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":133,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",36.35,37.345,36.24,36.96,1.26,9591422.779893,61964,36.882,{"date":287,"open":249,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",36.86,34.71,36.5,1.63,4.67,13111807.518448,68335,35.8746,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",33.95,35.04,33.62,34.87,0.83,2.44,8337202.601557,53458,34.2477,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",33.78,34.205,33.38,34.04,1.65,5.09,8567403.285695,46310,33.8986,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":291,"volume":325,"transactions":326,"vwap":327},"2026-09-16",32.485,33.255,31.99,32.39,0.52,11097610.525887,51851,32.6371,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":221,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",32.25,32.41,31.59,31.87,1.01,8219180.494458,38815,31.9435,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",31.62,32.1,30.93,31.55,-2.25,-6.66,13255722.259439,76847,31.6553,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",34.76,34.98,33.785,33.8,-0.06,-0.18,8853956.877637,53668,34.3102,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",34.58,34.7,33.51,33.86,-1.67,-4.7,9648897.490863,68158,33.9827,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",35.995,36.29,35.4201,35.53,-0.65,-1.8,6614194.80079,47479,35.723,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",38.61,38.77,35.87,36.18,-1.51,-4.01,13200616.40929,84762,36.8498,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":313,"volume":400,"transactions":401,"vwap":402},"2026-09-04",37.9,39.12,37.455,37.69,0.61,17803667.640245,110478,38.2686,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",36.315,37.72,35.9301,37.08,1.25,3.49,16862896.671679,96301,36.9332,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",34.1,36.92,33.995,35.83,2.11,6.26,20254484.755449,100470,35.7888,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",33.42,34.61,32.95,33.72,-1.04,-2.99,11176055.989387,65094,33.7867,{"date":437,"open":438,"high":439,"low":440,"close":351,"change":334,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",34.2,34.9,33.32,2.99,17728783.579867,76886,34.3694,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",36.94,37.56,33.52,33.75,-3.32,-8.96,24747035.822151,152523,35.1767,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",35.65,37.93,35.06,37.07,5.32,16.76,50757161.951961,334683,36.501,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",32.55,32.865,31.53,31.75,-0.94,-2.88,27289459.513846,151684,32.4535,{"date":479,"open":341,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",33.21,31.81,32.69,1.35,4.31,13925945.645098,81279,32.4394,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",33.57,31.01,31.34,-1.95,-5.86,15830707.736297,107780,31.7784,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",34.4,34.54,33.23,33.29,-0.75,-2.2,7552236.304796,51667,33.6331,{"date":510,"open":259,"high":511,"low":512,"close":312,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",34.92,33.61,-0.19,-0.56,7018027.822167,52386,34.175,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",35.51,35.89,33.97,34.23,-0.69,-1.98,10810614.025027,62984,34.7857,{"date":530,"open":531,"high":532,"low":533,"close":511,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",35.1,35.5203,34.56,-1.75,-4.77,9375605.872201,65443,34.9773,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",36.95,37.575,36.59,36.67,-0.04,-0.11,10909379.607397,65479,37.0636,{"date":551,"open":552,"high":553,"low":554,"close":220,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",37.215,37.46,36.46,-0.08,-0.22,8860993.819095,67668,36.8418,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",36.73,37.39,36.25,36.79,0.4,1.1,12888032.175971,80288,36.7968,{"date":572,"open":573,"high":220,"low":574,"close":231,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",35.385,35.2,2.08,6.06,13505202.218658,94123,36.1169,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",35.785,33.93,34.31,-0.05,-0.15,11344867.046863,67314,34.6601,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",36.235,36.48,34.09,34.36,-2.07,-5.68,13734893.475277,99469,35.0086,{"date":602,"open":603,"high":268,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",35.68,35.4,36.43,1.59,4.56,12173165.80226,86113,36.0758,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":546,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",35.73,36.369,34.34,34.84,-0.31,14580653.046841,109519,35.2606,{"date":622,"open":623,"high":521,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",34.235,34.11,34.95,2.24,6.85,18399239.13792,132565,35.2337,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",32.63,33.06,31.86,32.71,1.55,4.97,14050503.491356,99082,32.5747,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",28.5,31.755,28.2916,31.16,1.74,5.91,13361190.62718,88496,30.7501,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",28.8,29.77,27.78,29.42,1.62,5.83,13700087.349337,97509,28.781,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",27.36,28.43,26.855,27.8,1.31,4.95,11450186.755938,79514,27.6286,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",28.115,28.46,26.432,26.49,-1.93,-6.79,14053970.786621,101056,27.2189,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",27.84,28.95,27.23,28.42,0.11,0.39,9639372.81462,69443,28.2261,{"date":698,"open":635,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",32.05,28.01,28.31,-3.18,-10.1,12065222.556534,92355,29.1612,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",31.66,33.01,30.855,31.49,-0.54,-1.69,10952735.03531,74281,31.9158,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",32.3,32.74,31.23,32.03,-1.06,-3.2,9592755.642633,65750,32.0533,{"date":730,"open":722,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",33.83,30.95,33.09,1.47,4.65,16268932.150377,109776,33.0045,{"date":740,"open":472,"high":741,"low":742,"close":340,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",32.08,30.695,1.11,3.64,9221086.606065,64358,31.3553,{"date":749,"open":750,"high":481,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",31.29,30.19,30.51,0.23,0.76,9574802.441218,64007,30.9751,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":388,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",30.38,31.5101,28.86,30.28,-4.75,11994940.972461,81034,30.3377,{"date":769,"open":770,"high":771,"low":750,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",32.66,32.92,31.79,-1.58,-4.73,12761609.083337,82263,31.8171,{"date":779,"open":502,"high":354,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",31.37,33.37,0.2,0.6,14942813.112246,125103,32.6381,{"date":788,"open":341,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",33.4,30.78,33.17,2.47,8.05,15851603.283288,105124,32.3509,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",32.29,32.8976,30.65,30.7,-2.33,-7.05,12379476.340251,89620,31.6057,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":792,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-10",30.31,33.040001,33.029999,8.08,17590900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",31.08,31.13,29.43,30.56,-0.43,-1.39,16770100,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":575,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-08",28.37,31.295,30.99,7.19,19723300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",27.56,29.335,27.22,28.91,0.38,1.33,13749000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":567,"volume":847,"transactions":9,"vwap":845},"2026-07-06",28.17,29.084999,28.049999,28.53,0.31,9608900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",29,29.84,27.59,28.22,-0.92,-3.16,12742200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":344,"volume":864,"transactions":9,"vwap":862},"2026-07-01",28.71,29.807,27.91,29.14,-0.67,15253700,{"date":866,"open":867,"high":868,"low":678,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",29.030001,30.059999,29.81,1.39,4.89,14249500,{"date":874,"open":677,"high":875,"low":876,"close":691,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":691},"2026-06-29",28.77,26.95,0.84,3.05,12714700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",27.92,28.64,27.37,27.58,-1.1367,-3.96,9208500,{"date":890,"open":868,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",30.19667,27.66333,28.71667,-0.9,-3.04,19843800,{"date":898,"open":868,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",30.49667,28.97667,29.61667,-0.4267,-1.42,14433300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",30.67,31.18,30.016666,30.043333,-2.6933,-8.23,13976700,{"date":915,"open":512,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",34.41667,32.43,32.73667,-0.5067,-1.52,14962200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",32.4,33.6,32.12,33.24333,1.6567,5.24,15565500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",32.71333,32.99,31.20667,31.58667,-0.8733,-2.69,11928300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":774,"volume":947,"transactions":9,"vwap":945},"2026-06-16",33.66,33.73333,32.41667,32.46,-1.6133,11316000,{"date":949,"open":429,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",34.14,32.795,34.073334,2.2433,7.05,17482800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",31.71,32.40667,31.28,31.83,0.1167,0.37,13570500,{"date":966,"open":967,"high":322,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",30.70667,30.16,31.71333,1.3067,4.3,25186800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",31.66667,32.55667,30.26333,30.40667,-2.4567,-7.48,15641700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":514,"volume":989,"transactions":9,"vwap":987},"2026-06-09",33.65667,33.885,30.11,32.86333,-0.1867,24643500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",33.50667,33.56333,32.22,33.049999,1.08,3.38,15267000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",35.09,35.21667,31.7,31.97,-4.5133,-12.37,28072800,{"date":1009,"open":511,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",37.46267,33.99,36.48333,1.2933,3.68,25260000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",37.52667,37.89467,35.083332,35.19,-2.71,-7.15,30849300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":395,"change":514,"percent_change":1030,"volume":1031,"transactions":9,"vwap":395},"2026-06-02",39.37,41.15333,37.4,-1.46,36799800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",35.67667,38.60667,35.64033,38.46,4.22,12.32,41834700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",35.30667,36.36667,34.19333,34.24,-1,-2.84,30926400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",34.295,35.63667,34.23333,35.24,0.5467,1.58,19040100,{"date":1060,"open":1002,"high":1055,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",33.45,34.69333,-0.7433,-2.1,25596900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",36.038334,36.55,34.48333,35.43667,-0.16,-0.45,29895300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":887,"volume":1081,"transactions":9,"vwap":1079},"2026-05-22",37.5,35.47667,35.59667,-1.4667,31022100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",37.98333,39.77667,36.558,37.063332,-1.3933,-3.62,39555300,{"date":1092,"open":1093,"high":1094,"low":553,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",38.33333,39.36,38.45667,0.9233,2.46,38026200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":388,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",37.19833,38.823,36.582,37.53333,-0.5767,22663200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",40.67,40.79,36.73333,38.11,-1.0333,-2.64,34495800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",40.75,41.40667,38.76333,39.14333,-3.8733,-9,31958400,{"date":1126,"open":1127,"high":21,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",40.9,40.76667,43.016666,3.46,8.75,36922200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",39.20333,40.20333,38.080002,39.55667,1.7133,4.53,35144400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",37,38.81333,35.80333,37.84333,0.4633,1.24,24745800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",35.54333,38.31667,35.50333,37.38,1.4233,3.96,24740100,{"date":1161,"open":1162,"high":1163,"low":574,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",35.33333,36.80667,35.95667,1.1533,3.31,27078000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",33.76667,35.63333,33.15333,34.80333,1.2767,3.81,35975700,{"date":1178,"open":1179,"high":430,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",31.13333,30.78667,33.52667,3.4067,11.31,39631800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",30.98333,31.29333,29.98667,30.12,-0.6833,-2.22,17698500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",31.043333,31.76,29.59833,30.80333,0.0633,0.21,21464100,{"date":1204,"open":340,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",32.15667,30.36667,30.74,-0.3933,-1.26,20695800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1179,"change":725,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1179},"2026-04-30",34.50333,34.65333,30.86,-9.32,37136100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",35.43333,35.47,33.751,34.33333,-1.3067,-3.67,16018200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",34.36667,36.15667,33.93333,35.64,-1.1733,-3.19,28445100,{"date":1237,"open":501,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",36.86333,33.79,36.81333,2.74,8.04,32732400,{"date":1245,"open":1246,"high":511,"low":1247,"close":952,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":952},"2026-04-24",31.47,31.43667,2.6567,8.46,33632400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-23",32.28667,32.72667,30.6,31.41667,-0.8633,-2.67,17295300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":754,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-22",31.87333,32.30333,31.32067,32.28,2.41,12903000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",32.22333,32.40333,31.22333,31.52,-0.6967,-2.16,13422300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-20",31.545,32.23667,30.86667,32.21667,0.1333,0.42,15769800,{"date":1287,"open":1288,"high":1289,"low":492,"close":1290,"change":1291,"percent_change":1166,"volume":1292,"transactions":9,"vwap":1290},"2026-04-17",31.53667,32.088333,32.083332,1.0267,22728300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":513,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",30.82333,31.54,30.27333,31.056667,-0.61,18730500,{"date":1302,"open":1303,"high":969,"low":1304,"close":1305,"change":1306,"percent_change":1266,"volume":1307,"transactions":9,"vwap":1305},"2026-04-15",30.54333,30.28833,31.24667,0.7367,24896400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":752,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":752},"2026-04-14",28.87667,30.51333,28.82,2.1567,7.61,26055300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":98,"volume":1323,"transactions":9,"vwap":1321},"2026-04-13",27.4,28.47,27.31333,28.35333,0.15,21536700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",26.94667,28.57667,26.92333,28.20333,1.3833,5.16,28228200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-09",26.22333,26.865,25.88,26.82,0.5067,1.93,15532500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",26.99833,27.19667,25.80667,26.31333,1.1233,4.46,25334400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":324,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",24.52,25.21667,23.94333,25.19,0.13,20230800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":753,"volume":1366,"transactions":9,"vwap":1364},"2026-04-06",24.96333,25.10667,24.54667,25.059999,0.0567,15567600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":648,"volume":1374,"transactions":9,"vwap":1372},"2026-04-02",23.51333,25.026667,23.33,25.0033321,0.4267,22467600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-01",24.63333,25.015667,24.29333,24.57667,0.3867,1.6,29735700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",22.26333,24.265,22.24667,24.19,2.4333,11.18,34975200,{"date":1394,"open":1395,"high":1396,"low":22,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-30",22.74333,22.91667,21.75667,-0.6633,-2.96,26206800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",23.066668,23.36333,22.27333,22.42,-1.0467,-4.46,27659700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",24.87667,24.95667,23.43,23.46667,-2.1133,-8.26,22670700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",25.13333,26.29667,25.086666,25.58,0.9267,3.76,27484200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",24.54,24.9,24.28333,24.65333,-0.07,-0.28,18864900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",25.24,25.5,24.50467,24.72333,0.6933,2.89,32589000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-20",25.48833,25.51,23.66333,24.030001,-1.6167,-6.3,31259400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-19",25.49,26.063334,24.85333,25.64667,-0.5367,-2.05,24944100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",26.80667,27.063334,26.18,26.18333,-0.4767,-1.79,26262300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":261,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",27.57667,27.67333,26.58,26.66,-1.37,30205200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-16",26.96667,28.65,26.52333,27.030001,0.8367,3.19,39405600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-13",27.55333,27.90333,26.093332,26.19333,-0.85,-3.14,25681200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1497,"volume":1506,"transactions":9,"vwap":1504},"2026-03-12",27.33333,27.59333,26.64333,27.043333,-0.8767,20910000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":882,"change":1512,"percent_change":838,"volume":1513,"transactions":9,"vwap":882},"2026-03-11",27.9,28.4,27.47167,0.3667,17311500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1492,"change":399,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1492},"2026-03-10",26.88,28.046667,26.75333,2.26,24634200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",25.3,27.0033321,24.92,26.94333,1.3967,5.47,28168800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",26.17,27.026667,25.27667,25.54667,-1.6733,-6.15,26020800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":835,"change":1544,"percent_change":846,"volume":1545,"transactions":9,"vwap":835},"2026-03-05",26.58333,27.43667,25.62,0.0833,29372100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",26.39667,27.62333,26.28333,27.13667,0.86,3.27,27672000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":524,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-03-03",25.81833,26.53,25.36,26.27667,-2.56,31287300,{"date":1564,"open":1459,"high":1565,"low":1566,"close":1483,"change":734,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1483},"2026-03-02",27.29333,24.77333,5.77,43567500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",26.73,27.12667,25.27333,25.49667,-2.3433,-8.42,47068800,{"date":1579,"open":1580,"high":1281,"low":1581,"close":688,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":688},"2026-02-26",30.83333,27.66667,-3.5133,-11.21,68887200,{"date":1586,"open":1587,"high":1588,"low":967,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",30.91,31.91,31.35333,0.9367,3.08,47577000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1149,"volume":1600,"transactions":9,"vwap":1598},"2026-02-24",30,30.69333,28.71833,30.41667,0.3733,26527200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":910,"change":155,"percent_change":1606,"volume":1607,"transactions":9,"vwap":910},"2026-02-23",29.98333,30.76,29.41,1.86,24772200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-20",28.48,29.64333,28.30333,29.49333,0.5767,1.99,28093800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-19",28.66667,29.083332,28.23667,28.91667,0,19404300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1622,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1622},"2026-02-18",29.12333,29.67,28.58333,0.8767,3.13,32132400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":399,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-17",27.073334,28.69667,26.31667,28.040001,2.22,33059700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",28.77333,28.87333,27.056667,27.43,-1.29,-4.49,33138000,{"date":1651,"open":1652,"high":1653,"low":1327,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-12",30.60333,30.8,28.72,-0.9733,-3.28,27661500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1373,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-11",30.44,30.66667,29.29333,29.69333,1.46,32573400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-10",30.13333,30.46,29.10667,29.26667,-0.39,-1.32,22123500,{"date":1676,"open":882,"high":1295,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-09",27.85667,29.65667,1.3633,4.82,45881400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",25.77333,28.72667,25.23,28.29333,3.8,15.51,51876600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1398,"percent_change":1114,"volume":1697,"transactions":9,"vwap":1696},"2026-02-05",25.34333,25.89,24.25,24.49333,38650800,{"date":1699,"open":1700,"high":1518,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",26.71333,24.46833,25.15667,-1.85,-6.85,39315300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-03",28.78333,28.80667,25.74333,27.0066662,-1.6433,-5.74,41821500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1484,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1484},"2026-02-02",29.13333,30.11667,28.41333,-1.8167,-5.96,39172200,{"date":1724,"open":978,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",31.46,29.86667,30.46667,-0.3567,-1.16,28523100,{"date":1732,"open":1733,"high":1734,"low":655,"close":1295,"change":1735,"percent_change":222,"volume":1736,"transactions":9,"vwap":1295},"2026-01-29",30.47,31.161,0.27,29681100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1425,"percent_change":1631,"volume":1743,"transactions":9,"vwap":1742},"2026-01-28",30.5,30.81,30.026667,30.55333,25714800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-27",29.21,30.076668,28.75,29.62667,0.6667,2.3,20926500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":232,"volume":1760,"transactions":9,"vwap":1758},"2026-01-26",29.22,29.81333,28.83667,28.96,-0.4067,19807500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":128,"percent_change":878,"volume":1767,"transactions":9,"vwap":1766},"2026-01-23",29.32,29.95667,29.11,29.36667,28439400,{"date":1769,"open":1770,"high":1771,"low":1621,"close":1772,"change":1373,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-22",28.49833,28.92333,28.49667,1.52,20213400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-21",26.77,28.67,26.611,28.07,1.5867,5.99,38592600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-20",27.68,27.86,26.4,26.48333,-2.6033,-8.95,32039400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-16",29.93,30.37667,29.028334,29.086666,-0.2467,-0.84,25902000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-15",29.17667,30.16333,29.13667,29.33333,1.17,4.15,35577300,{"date":1812,"open":1813,"high":1327,"low":1814,"close":1815,"change":1816,"percent_change":1048,"volume":1817,"transactions":9,"vwap":1815},"2026-01-14",28.52667,27.45,28.16333,-0.8233,28365600,{"date":1819,"open":1748,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-13",29.71333,28.26333,28.98667,0.26,0.91,25431900,{"date":1827,"open":1828,"high":1605,"low":1829,"close":1685,"change":1830,"percent_change":19,"volume":1831,"transactions":9,"vwap":1685},"2026-01-12",28.20833,28.14333,0.0033,21836100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",28.82667,29.18333,28.35667,28.72333,-0.0867,-0.3,20524800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-08",30.1,30.23333,28.39,28.81,-1.3333,-4.42,29823300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",29.93333,30.81333,29.31667,30.14333,0.5967,2.02,28837800,{"date":1860,"open":1742,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1800,"volume":1865,"transactions":9,"vwap":1863},"2026-01-06",31.083332,29.40433,29.54667,-0.25,36159900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":168,"volume":1873,"transactions":9,"vwap":1871},"2026-01-05",30.98,31.56,29.19667,29.79667,-0.2133,33451800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1751,"volume":1881,"transactions":9,"vwap":1879},"2026-01-02",30.35333,31.30333,29.85333,30.01,0.6733,29543700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1729,"volume":1888,"transactions":9,"vwap":1886},"2025-12-31",30.3,30.62667,29.33667,-0.3433,19489800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-30",29.89,30.15333,29.5,29.68,-0.24,-0.8,17619300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-29",29.75667,30.09,29.18667,29.92,-0.7567,-2.47,21733200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-26",30.48,31.35667,30.38167,30.67667,0.5833,1.94,30472500,{"date":1917,"open":1878,"high":1190,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-24",29.44333,30.093332,-0.1733,-0.57,14923500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-23",28.34667,30.31333,28.33333,30.26667,1.7067,5.98,29589600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-22",28.65667,28.72533,28.18,28.56,0.7967,2.87,19785900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-19",26.46333,27.78333,26.40667,27.76333,2.0367,7.92,27459300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-18",25.87333,26.34,25.09,25.72667,0.8633,3.47,24327300,{"date":1960,"open":1548,"high":1548,"low":1433,"close":1961,"change":525,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-17",24.86333,-7.38,39275100,{"date":1965,"open":1966,"high":1533,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-16",26.43333,26.056667,26.84333,0.36,1.36,22760400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1789,"change":1977,"percent_change":734,"volume":1978,"transactions":9,"vwap":1789},"2025-12-15",26.955,27.10667,26.1,0.3833,26776500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1976,"change":1703,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1976},"2025-12-12",28,28.51,25.985,-6.62,40128900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-11",27.75,28.066668,26.60333,27.95,-0.8933,-3.1,38910900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1672,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-10",29.22167,29.38667,28.30667,28.84333,-1.33,31168200,{"date":2004,"open":658,"high":2005,"low":1685,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-09",29.47333,29.23333,-0.2,-0.68,30972300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1957,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",28.51667,30.195,28.44333,29.43333,0.9867,47446200,{"date":2019,"open":1771,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-05",29.16333,27.96,28.44667,-0.35,-1.22,29801700,{"date":2027,"open":2028,"high":1717,"low":2029,"close":2030,"change":2031,"percent_change":1809,"volume":2032,"transactions":9,"vwap":2030},"2025-12-04",28.26667,27.75333,28.79667,1.1467,36717000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-03",28.10167,28.51333,27.48667,27.65,-0.5333,-1.89,32971200,{"date":2043,"open":1999,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-02",29.51,27.77,28.18333,0.4333,1.56,37800900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1988,"change":128,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1988},"2025-12-01",26.20333,27.87,25.87667,3.24,30951600,{"date":2058,"open":2059,"high":1502,"low":2060,"close":1516,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1516},"2025-11-28",27.49333,26.72667,-0.9933,-3.56,25380600,{"date":2065,"open":2066,"high":1837,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-26",28.34,27.29667,27.87333,0.69,2.54,43682400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-25",26.27,27.28333,24.61,27.18333,-1.4867,-5.19,77781300,{"date":2082,"open":2083,"high":2084,"low":1466,"close":1778,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1778},"2025-11-24",27.74,28.94333,1.1033,4,53983200,{"date":2089,"open":701,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-21",29.31533,25.71333,27.56667,-0.6433,-2.28,74054100,{"date":2097,"open":2098,"high":2099,"low":1677,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-20",33.033333,33.073334,28.21,-1.9033,-6.32,85976400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-19",29.49833,30.45333,28.88,30.11333,1.6867,5.93,52434300,{"date":2114,"open":2115,"high":2116,"low":2068,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-18",29.059999,29.47667,28.42667,-1.6867,-5.6,41291700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2109,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2109},"2025-11-17",29.90667,30.90667,29.37667,-1.2,-3.83,35367900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-14",28.93333,31.57,28.2,31.31333,1.0333,3.41,38422800,{"date":2139,"open":709,"high":2140,"low":2141,"close":763,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":763},"2025-11-13",31.77667,29.25,-2.2933,-7.04,34794000,{"date":2146,"open":2147,"high":2148,"low":1003,"close":2149,"change":2150,"percent_change":55,"volume":2151,"transactions":9,"vwap":2149},"2025-11-12",33.25667,33.28333,32.57333,0.1467,29747100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-11",33.093334,33.17333,31.76667,32.42667,-2.0133,-5.85,41316300,{"date":2162,"open":1172,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-10",34.722,32.70667,34.44,3.5267,11.41,36910800,{"date":2170,"open":2171,"high":2172,"low":1787,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-07",29.75833,30.91667,30.91333,0.0067,0.02,51811200,{"date":2178,"open":2179,"high":950,"low":2180,"close":2124,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2124},"2025-11-06",33.73167,30.31667,-2.4267,-7.28,44076300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1089,"volume":2191,"transactions":9,"vwap":2189},"2025-11-05",34.56833,36.0099983,33.24667,33.33333,-1.2533,29454900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":432,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-11-04",36.11,36.47667,34.28333,34.58667,-7.96,30225600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-03",37.96,39.11667,37.36533,37.57667,1.5833,4.4,37830000,{"date":2210,"open":1029,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-31",37.94,35.84333,35.99333,-0.1533,-0.42,26329500,{"date":2218,"open":1144,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-30",37.33333,35.631,36.14667,-1.5167,-4.03,31412100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-29",38.0099983,39.5,36.88667,37.66333,2.1,5.9,69465300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-28",32.88,36.28,32.49733,35.56333,3.23,9.99,69798600,{"date":2244,"open":2245,"high":2246,"low":1589,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-27",31.86667,32.44833,32.33333,1.6833,5.49,29293200,{"date":2252,"open":1726,"high":2253,"low":656,"close":801,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":801},"2025-10-24",31.026667,1.29,4.39,24274800,{"date":2258,"open":1708,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2231,"volume":2263,"transactions":9,"vwap":2261},"2025-10-23",29.63,28.59667,29.36,0.6033,17913000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-22",29.053333,29.77167,27.63667,28.75667,-0.2933,-1.01,33686400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-21",29.57333,29.57667,28.62,29.049999,-0.48,-1.63,21130800,{"date":2283,"open":2284,"high":1796,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-20",29.68833,29.25467,29.53,-0.2167,-0.73,23405100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2047,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-17",28.74333,30.013332,28.64333,29.74667,1.48,31026600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":783,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-16",29.43667,29.77667,28.66,29.31333,2.09,33063900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-15",30.28333,30.29667,27.88667,28.71333,-0.0767,-0.27,44531700,{"date":2316,"open":2317,"high":2318,"low":1619,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-14",30.32,30.34667,28.79,-2.7533,-8.73,55313100,{"date":2324,"open":2325,"high":2326,"low":790,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-13",31.42,32.12667,31.54333,1.6733,5.6,37674000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-10",33.42333,34.15333,29.8,29.87,-3.24,-9.79,77391000,{"date":2341,"open":2342,"high":2343,"low":633,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-09",33,34.049999,33.11,1.16,3.63,49335900,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-08",31.16667,32.07,31.95,1.3333,4.35,35926500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2007,"percent_change":377,"volume":2362,"transactions":9,"vwap":2361},"2025-10-07",31.053333,31.96933,30.42333,30.61667,37871100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-06",30.83667,31.37667,30.07,30.81667,-0.7033,-2.23,41657400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1273,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1273},"2025-10-03",32.053333,32.44333,30.76333,-0.46,-1.44,31842000,{"date":2381,"open":2382,"high":2164,"low":2383,"close":2384,"change":1913,"percent_change":1606,"volume":2385,"transactions":9,"vwap":2384},"2025-10-02",32.23,31.76333,31.98,34308900,{"date":2387,"open":2388,"high":2389,"low":810,"close":2390,"change":2391,"percent_change":399,"volume":2392,"transactions":9,"vwap":2390},"2025-10-01",30.74333,31.72167,31.39667,0.19,42178200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":935,"change":2398,"percent_change":1331,"volume":2399,"transactions":9,"vwap":935},"2025-09-30",29.76333,31.47633,29.57,1.53,54647100,{"date":2401,"open":1755,"high":1796,"low":1755,"close":2402,"change":1165,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-29",29.67667,4.04,45757500,{"date":2406,"open":2407,"high":2302,"low":2408,"close":2409,"change":2150,"percent_change":324,"volume":2410,"transactions":9,"vwap":2409},"2025-09-26",28.50333,27.49,28.52333,30452400,{"date":2412,"open":2413,"high":2414,"low":1526,"close":2415,"change":103,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-25",27.36333,29.20333,28.37667,0.85,40725300,{"date":2419,"open":2266,"high":2115,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-24",27.67,28.13667,-0.5267,-1.84,32484300,{"date":2426,"open":2335,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2119,"volume":2431,"transactions":9,"vwap":2429},"2025-09-23",29.96667,28.28333,28.66333,-1.7,52971900,{"date":2433,"open":2434,"high":1661,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-22",27.72667,27.54,30.36333,2.23,7.93,67570200,{"date":2441,"open":2442,"high":2277,"low":2443,"close":2444,"change":2445,"percent_change":221,"volume":2446,"transactions":9,"vwap":2444},"2025-09-19",27.915,27.7,28.13333,0.09,29786700,{"date":2448,"open":2449,"high":701,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-18",27.37333,27.049999,28.043333,1.8067,6.89,39546600,{"date":2456,"open":1483,"high":2457,"low":1460,"close":2458,"change":1080,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-17",27.15333,26.23667,-5.29,44166000,{"date":2462,"open":2463,"high":2464,"low":2435,"close":2465,"change":854,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-16",28.36,28.54333,27.70333,-3.21,25405500,{"date":2469,"open":2470,"high":655,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-15",27.96667,27.6,28.62333,-0.0367,-0.13,36209400,{"date":2477,"open":1619,"high":2478,"low":2479,"close":2302,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2302},"2025-09-12",28.90667,28.22333,0.2067,0.73,28865400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":355,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-11",29.29,29.48,28.26,28.45333,-0.21,34621800,{"date":2492,"open":2493,"high":862,"low":2021,"close":2036,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2036},"2025-09-10",28.32333,2.0067,7.57,48244800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-09-09",25.98333,26.56167,25.27967,26.50667,0.7167,2.78,35409600,{"date":2507,"open":2508,"high":2509,"low":1449,"close":2510,"change":2511,"percent_change":606,"volume":2512,"transactions":9,"vwap":2510},"2025-09-08",25.52333,26.56667,25.79,0.4033,33875400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":903,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-09-05",25.69667,26.01,24.466,25.38667,-5.3,59092800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":1466,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1466},"2025-09-04",26.51,26.91667,26.15,0.2833,1.07,29527500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1485,"change":555,"percent_change":1839,"volume":2534,"transactions":9,"vwap":1485},"2025-09-03",26.67333,27.096666,26,34271700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1990,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1990},"2025-09-02",26.33,27.10333,25.46667,-1.0933,-3.95,56416500,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-29",28.98333,27.35,27.69667,-1.9733,-6.65,61204500,{"date":2552,"open":2553,"high":2554,"low":678,"close":1628,"change":2555,"percent_change":2430,"volume":2556,"transactions":9,"vwap":1628},"2025-08-28",29.91333,31.11333,-0.5133,73569900,{"date":2558,"open":2559,"high":2560,"low":1766,"close":2561,"change":2562,"percent_change":356,"volume":2563,"transactions":9,"vwap":2561},"2025-08-27",30.33333,30.47667,30.18333,-0.0533,69548400,{"date":2565,"open":2566,"high":2107,"low":2567,"close":2568,"change":2262,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-26",29.69,29.28,30.23667,2.04,39951900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2262,"percent_change":575,"volume":2577,"transactions":9,"vwap":2576},"2025-08-25",29.14667,30.30333,28.55667,29.63333,49116000,{"date":2579,"open":1320,"high":2580,"low":2581,"close":867,"change":2582,"percent_change":2136,"volume":2583,"transactions":9,"vwap":867},"2025-08-22",29.22333,26.847,0.9567,40741800,{"date":2585,"open":1517,"high":2586,"low":2587,"close":2588,"change":1072,"percent_change":1921,"volume":2589,"transactions":9,"vwap":2588},"2025-08-21",28.70667,27.71,28.073334,40266600,{"date":2591,"open":2592,"high":2028,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-20",28.15,26.11667,28.23333,-0.0967,-0.34,64673400,{"date":2599,"open":2600,"high":2601,"low":2028,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-19",30.59667,30.60667,28.33,-2.1233,-6.97,36356100,{"date":2607,"open":2608,"high":2609,"low":1595,"close":2107,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2107},"2025-08-18",30.053333,30.76667,0.5167,1.73,24125700,{"date":2614,"open":978,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-15",30.43,29.16,29.93667,-0.5533,-1.81,29677200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1283,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-14",29.73333,30.84,29.65333,30.49,0.44,27814200,{"date":2630,"open":2631,"high":2350,"low":2632,"close":2633,"change":713,"percent_change":534,"volume":2634,"transactions":9,"vwap":2633},"2025-08-13",30.72333,29.62167,30.35667,40279200,{"date":2636,"open":1215,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-12",30.965,29.68333,30.89667,0.3133,1.02,33976800,{"date":2644,"open":820,"high":2645,"low":2646,"close":2647,"change":2287,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-11",31.15,29.95333,30.58333,-0.7,34184700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":1653,"change":399,"percent_change":1857,"volume":2655,"transactions":9,"vwap":1653},"2025-08-08",30.41,30.97667,30.0093327,25438200,{"date":2657,"open":2658,"high":2659,"low":2044,"close":751,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":751},"2025-08-07",30.41833,31.18667,0.4667,1.57,36876300,{"date":2664,"open":1685,"high":2665,"low":2666,"close":2667,"change":1512,"percent_change":409,"volume":2668,"transactions":9,"vwap":2667},"2025-08-06",29.87333,28.69167,29.72333,29288100,{"date":2670,"open":2671,"high":1879,"low":2672,"close":2673,"change":1921,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-05",29.78667,28.57333,29.35667,-1.9,34524300,{"date":2677,"open":2678,"high":1795,"low":2046,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-04",28.38,29.92667,2.0533,7.37,32772000,{"date":2684,"open":2685,"high":2686,"low":1524,"close":2068,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2068},"2025-08-01",28.056667,28.85333,-1.4467,-4.93,48146100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":1763,"change":1470,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1763},"2025-07-31",31,31.10333,28.68,-1.6,47419800,{"date":2698,"open":689,"high":2699,"low":2700,"close":1871,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1871},"2025-07-30",29.99333,28.74667,1.2167,4.26,33863100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-29",29.4,29.84333,28.47667,28.58,-0.4133,-1.43,30189300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-28",28.12,29.01,28.105,28.99333,1.0433,3.73,25730700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":1991,"change":546,"percent_change":1672,"volume":2727,"transactions":9,"vwap":1991},"2025-07-25",27.98333,28.35,27.78667,21304800,{"date":2729,"open":2420,"high":2730,"low":1565,"close":2731,"change":1824,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-24",28.09,28.059999,3.35,24547800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":607,"volume":2741,"transactions":9,"vwap":2739},"2025-07-23",26.75,27.27333,26.26,27.15,1.1833,31353000,{"date":2743,"open":1501,"high":2744,"low":2745,"close":2746,"change":903,"percent_change":2079,"volume":2747,"transactions":9,"vwap":2746},"2025-07-22",27.34667,25.19333,25.96667,37555500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-21",27.80833,28.0066662,27.31,27.38667,-0.3033,-1.1,23643300,{"date":2758,"open":2759,"high":1687,"low":2760,"close":2761,"change":2313,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-18",28.13,27.33667,27.69,-0.97,32191200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2021,"change":2769,"percent_change":2569,"volume":2770,"transactions":9,"vwap":2021},"2025-07-17",27.63333,28.29,27.23333,0.56,32062200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":1318,"change":1201,"percent_change":2776,"volume":2777,"transactions":9,"vwap":1318},"2025-07-16",27.30667,27.52833,26.62333,0.77,30617700,{"date":2779,"open":2546,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-15",27.72333,26.74667,27.19,2.0033,7.95,54503700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2271,"volume":2793,"transactions":9,"vwap":2791},"2025-07-14",25.6,25.60667,24.55,25.18667,-0.2567,24634500,{"date":2795,"open":2796,"high":2797,"low":1370,"close":2798,"change":753,"percent_change":1824,"volume":2799,"transactions":9,"vwap":2798},"2025-07-11",25.07,26.35333,25.44333,39446400,{"date":2801,"open":2802,"high":1693,"low":2803,"close":2804,"change":837,"percent_change":2398,"volume":2805,"transactions":9,"vwap":2804},"2025-07-10",25.31,24.45667,25.21333,37091700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-09",24.35667,25.31333,24.33667,24.83333,0.8433,3.52,33646200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-08",23.83267,24.066668,23.53,23.99,0.5,2.13,27033600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1673,"volume":2831,"transactions":9,"vwap":2829},"2025-07-07",23.47333,23.80333,23.22,23.49,-0.3133,28430100,{"date":2833,"open":2819,"high":2834,"low":2835,"close":2827,"change":2836,"percent_change":792,"volume":2837,"transactions":9,"vwap":2827},"2025-07-03",24.3,23.36,0.5733,28051200,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":743,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-02",22,23.33333,23.23,5.02,36074400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-01",22.97333,23.26333,21.56333,22.12,-1.3533,-5.77,40127100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2826,"change":2859,"percent_change":78,"volume":2860,"transactions":9,"vwap":2826},"2025-06-30",23.63667,23.69333,22.90333,0.0333,30191400,{"date":2862,"open":1396,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":997,"volume":2867,"transactions":9,"vwap":2865},"2025-06-27",23.71667,22.70667,23.44,0.7667,45249000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2480,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-26",22.95667,23.16,22.37333,22.67333,0.92,39660000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2452,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-25",21.073334,22.50333,21.066668,22.46667,8.74,57150300,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-24",20.066668,20.69,20.043333,20.66,0.99,5.03,33290100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":92,"volume":2900,"transactions":9,"vwap":2898},"2025-06-23",19.21667,19.82333,19.096666,19.67,0.1,23679900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1470,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-20",20.026667,20.24,19.26667,19.57,-2.38,34759500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":963,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-18",19.66667,20.096666,19.42,20.046667,1.88,25311000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":854,"volume":2924,"transactions":9,"vwap":2922},"2025-06-17",19.80667,20.0033321,19.60667,19.67667,-0.1833,26795700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1688,"volume":2932,"transactions":9,"vwap":2930},"2025-06-16",19.49667,20.26667,19.48667,19.86,0.7267,34140300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-13",19.25667,19.58,18.84,19.13333,-0.8467,-4.24,35201700,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-12",19.14,19.99333,19.98,0.5667,2.92,36985200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-11",19.91,20.01,19.14667,19.41333,-0.3067,-1.56,36279900,{"date":2960,"open":2961,"high":2919,"low":2962,"close":2963,"change":1512,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-10",19.37667,19.063334,19.72,1.89,34557600,{"date":2967,"open":2968,"high":2953,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-09",19.54,19.19,19.35333,0.2333,1.22,44616900,{"date":2975,"open":2976,"high":2968,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-06",19.34167,19.073999,19.12,0.4533,2.43,34955100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-05",19.27333,19.77333,18.37033,18.66667,-0.5233,-2.73,56521500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2969,"change":1322,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2969},"2025-06-04",19.29,19.34333,18.57333,0.79,44043000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2890,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-03",18.38333,19.24,18.17667,19.040001,5.48,53382900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-02",17.55667,18.22,17.53333,18.049999,0.67,3.86,45900300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1233,"percent_change":2102,"volume":3021,"transactions":9,"vwap":3020},"2025-05-30",18.40333,18.65,16.87133,17.38,73527300,{"date":3023,"open":3024,"high":2911,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-29",19.33333,18.23333,18.55333,1.12,6.42,102419100,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3034,"change":1920,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-28",17.75667,18.063334,17.43333,-0.98,94755000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2719,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-27",17.28333,17.65933,17.073334,17.60667,6.3,56118600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-23",16.23,16.91333,16.026667,16.56333,-0.3967,-2.34,65428200,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-22",16.82333,17.33167,16.66,16.96,0.2933,1.76,47922000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2288,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-21",17.045,18.17333,16.39,16.66667,-4.2,118577700,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-20",17.37,17.45,16.94,17.39667,-0.29,-1.64,44866800,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2445,"volume":3087,"transactions":9,"vwap":3085},"2025-05-19",16.89667,17.79633,16.88333,17.68667,0.0167,55039500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-16",17.88333,17.91667,17.17333,17.67,0.1233,0.7,64852200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-15",17.4,17.92833,16.98333,17.54667,-0.1367,-0.77,79208400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-14",17.15333,17.71333,16.77333,17.68333,1.3667,8.38,86661300,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-13",15.15,16.63833,15.041667,16.31667,1.6367,11.15,102016200,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-12",14.44667,14.69667,14.071667,14.68,1.44,10.88,65754600,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":513,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-09",13.44,13.61333,12.92333,13.24,-1.41,41970300,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":155,"volume":3148,"transactions":9,"vwap":3146},"2025-05-08",13.69,13.72333,13.088333,13.43,0.0733,56442000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-07",12.47333,13.5,12.305,13.35667,0.7933,6.31,52821000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":555,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3163},"2025-05-06",12.12667,12.85333,11.98667,12.56333,-0.63,38835900,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3103,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-05",12.45,12.845,12.40333,12.64333,-1.07,31921800,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-02",12.74333,13.0033331,12.56733,12.78,0.6067,4.98,52161900,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3180,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3188},"2025-05-01",12.51333,12.90333,12.13667,12.17333,5.25,64418100,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":1921,"volume":3198,"transactions":9,"vwap":3196},"2025-04-30",10.67333,11.61333,10.58333,11.56667,-0.0667,58398300,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-04-29",11.37,11.88933,11.33,11.63333,0.05,0.43,45412200,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-28",11.81,11.949,11.01,11.58333,-0.4933,-4.08,55169100,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":1590,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-04-25",11.23,12.28667,10.98333,12.076667,8.41,69994500,{"date":178,"open":3226,"high":3227,"low":174,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},10.55,11.17,11.14,0.59,5.59,56014200]