[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDDL":3,"homepage-market-summary":29,"stock-historical-PDDL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PDDL","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 2x Long PDD Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.4337,1.12788,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.81,10.59,10.385,10.6948,0.1152,1.08,17434.302,43.731,9.84,28216.366850513943,2.9,310,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25853,8014308.079479,-58.89,"2025-07-15",[181,184,193,203,214,224,235,246,255,265,276,287,297,308,317,326,335,343,354,363,373,383,393,404,415,424,434,444,453,463,474,484,494,504,513,524,535,545,554,564,573,582,592,602,612,622,633,643,653,663,673,684,694,704,714,724,734,745,752,761,770,780,788,797,805,813,820,829,837,845,854,860,866,873,879,888,896,905,914,921,928,936,945,950,957,963,971,979,988,996,1002,1008,1015,1024,1031,1039,1048,1055,1062,1069,1077,1085,1093,1102,1110,1117,1123,1132,1140,1148,1157,1164,1172,1181,1188,1195,1204,1211,1219,1226,1235,1242,1250,1258,1266,1274,1281,1289,1297,1306,1314,1321,1328,1336,1344,1352,1359,1367,1373,1380,1387,1395,1403,1411,1419,1427,1434,1443,1450,1457,1464,1473,1480,1489,1497,1503,1511,1518,1526,1533,1541,1547,1555,1563,1570,1578,1587,1595,1600,1606,1614,1620,1628,1636,1642,1650,1658,1666,1674,1680,1686,1694,1703,1710,1719,1727,1735,1741,1750,1758,1766,1774,1780,1788,1795,1803,1811,1818,1827,1834,1842,1850,1858,1865,1874,1883,1890,1897,1904,1911,1916,1925,1933,1941,1947,1954,1962,1970,1977,1984,1990,1999,2006,2012,2020,2028,2036,2042,2050,2058,2065,2073,2081,2089,2097,2104,2110,2119,2126,2135,2143,2151,2159,2166,2173,2179,2186,2195,2204,2212,2220,2227,2233,2240,2247,2253,2261,2270,2278,2284,2292,2300,2308,2315,2321,2330,2338,2347,2356,2364,2370,2378,2386,2393,2402,2410,2416,2423,2431,2439,2447,2456,2465,2471,2479,2487,2494,2502,2509,2515,2523,2530,2537,2542,2549,2555,2561,2569,2574,2581,2586,2594,2601,2608,2617,2624,2632,2638,2643,2648],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},124,10.7297,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",10.14,10.71,0.6796,6.79,31957.4481,184,10.5131,{"date":194,"open":195,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",10.03,10.1111,10.0152,-0.3254,-3.15,82177.2393,292,10.0094,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",10.85,10.95,10.3,10.3406,-0.3834,-3.58,19100.9388,117,10.4927,{"date":215,"open":216,"high":217,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",10.6531,10.8,10.724,0.0975,0.92,4159.0538,56,10.6991,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",10.64,10.66,10.54,10.6265,-0.2715,-2.49,7311.0458,91,10.6694,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",10.73,10.99,10.72,10.898,0.2379,2.23,10176.3758,112,10.8512,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":233,"vwap":254},"2026-09-25",10.79,10.639,10.6601,-0.1937,-1.78,9848.2738,10.6958,{"date":256,"open":257,"high":258,"low":248,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",11.02,11.03,10.8538,-0.3002,-2.69,20206.8288,141,10.9056,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",11.11,11.19,11.069,11.154,-0.3303,-2.88,13419.3288,94,11.1482,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",11.26,11.52,11.23,11.4843,0.2856,2.55,19255.2138,136,11.331,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",11.37,10.9041,11.1987,0.0987,0.89,22420.3288,155,11.1199,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",11.08,11.29,11.05,11.1,0.3055,2.83,16385.176911,109,11.1148,{"date":309,"open":310,"high":310,"low":248,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",11.1001,10.7945,-0.3071,-2.77,28057.360221,162,10.9113,{"date":318,"open":319,"high":267,"low":237,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",10.7481,11.1016,0.2116,1.94,19494.253364,147,10.9142,{"date":327,"open":302,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":233,"vwap":334},"2026-09-15",11.16,10.8778,10.89,-0.4,-3.54,18343.4358,10.9801,{"date":336,"open":248,"high":337,"low":248,"close":300,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",11.55,0.4492,4.14,21595.3288,175,11.1299,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",10.86,10.92,10.745,10.8408,-0.0355,-0.33,28900.9218,140,10.8613,{"date":355,"open":346,"high":356,"low":217,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",10.941,10.8763,-0.2243,-2.02,12230.6968,236,10.9006,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",11.28,11.09,11.1006,-0.3194,-2.8,193360.722484,319,11.1291,{"date":374,"open":279,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",11.63,11.31,11.42,-0.7421,-6.1,33582.619567,205,11.6364,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":116,"volume":390,"transactions":391,"vwap":392},"2026-09-04",12.1023,12.2299,12.0282,12.1621,0.1446,82726.3288,168,12.2049,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",12.11,12.245,11.9481,12.0175,-0.2039,-1.67,11691.6878,110,12.0625,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",12.22,12.53,12.2,12.2214,-0.2671,-2.14,6828.140768,143,12.3214,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":50,"vwap":423},"2026-09-01",12.6249,12.4106,12.4885,-0.2781,-2.18,103317.3288,12.4507,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",13.15,12.69,12.7666,-0.5211,-3.92,28863.1828,130,12.8077,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",13.1,13.5099,13.2877,0.2881,2.22,36096.5928,114,13.406,{"date":445,"open":436,"high":446,"low":427,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",13.19,12.9996,-0.6457,-4.73,53443.0268,278,12.842,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",13.8,13.445,13.6453,-0.3413,-2.44,7686.563,93,13.5671,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",13.55,14.0947,13.36,13.9866,0.1812,1.31,13136.7428,125,13.8165,{"date":475,"open":476,"high":477,"low":465,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",15.08,15.2,13.8054,-0.3445,-2.43,73323.3268,458,14.448,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",14.5,14.1,14.1499,-0.4482,-3.07,19465.1586,204,14.3494,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":50,"vwap":503},"2026-08-20",14.46,14.66,13.995,14.5981,-0.2519,-1.7,14248.937689,14.3707,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",14.33,14.85,0.945,6.8,10807.0338,127,14.5076,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",13.855,13.99,13.62,13.905,0.107,0.78,21129.2378,179,13.7857,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",13.64,13.82,13.29,13.798,0.6793,5.18,114670.6858,320,13.532,{"date":536,"open":537,"high":426,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",12.8361,12.8102,13.1187,0.1613,1.24,10773.938768,87,12.9694,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",14.32,12.9574,-1.6161,-11.09,33902.256703,347,13.3863,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",14.8,14.28,14.5735,-0.5087,-3.37,25062.8288,185,14.5325,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":263,"vwap":572},"2026-08-11",15.23,15.33,15.0822,-0.8821,-5.53,11433.269507,15.1689,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",15.45,15.9643,0.4206,2.71,4299.6038,102,15.7575,{"date":583,"open":584,"high":585,"low":566,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",15.31,15.64,15.5437,0.3077,2.02,7982.960076,101,15.3958,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":285,"vwap":601},"2026-08-06",14.96,15.27,14.86,15.236,-0.0525,-0.34,14688.413704,15.0234,{"date":603,"open":604,"high":605,"low":477,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",15.49,15.605,15.2885,-0.0412,-0.27,11185.202908,144,15.4411,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",14.91,15.39,15.3297,0.3062,2.04,5762.310865,80,15.1697,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",15,15.05,14.87,15.0235,0.4985,3.43,12984.562893,118,14.9783,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",14.14,14.55,14.525,0.425,3.01,8896.504593,152,14.3955,{"date":644,"open":645,"high":646,"low":647,"close":487,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",13.84,14.27,13.6434,-0.3848,-2.66,14491.655135,173,13.9494,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",13.72,14.89,14.4848,0.8448,6.19,19245.051989,215,14.4497,{"date":664,"open":665,"high":666,"low":667,"close":526,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",13.63,13.824,13.5,0.2465,1.84,13119.923374,139,13.6444,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",12.98,13.57,12.94,13.3935,0.6764,5.32,38886.7768,163,13.1176,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":631,"vwap":693},"2026-07-24",12.795,12.87,12.65,12.7171,-0.2529,-1.95,26783.3288,12.7928,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",13.05,12.591,12.97,-0.1011,-0.77,7622.2428,97,12.7796,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",13.22,12.9,13.0711,-0.4042,-3,83632.3288,225,12.9402,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":313,"volume":721,"transactions":722,"vwap":723},"2026-07-21",13.77,13.9,13.38,13.4753,-0.3843,9356.4198,85,13.5438,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",13.54,14.03,13.8596,0.5911,4.45,8503.4808,137,13.8393,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",13.23,13.3901,13.055,13.2685,-0.8315,-5.9,32281.8408,186,13.2096,{"date":746,"open":635,"high":747,"low":487,"close":487,"change":748,"percent_change":749,"volume":750,"transactions":461,"vwap":751},"2026-07-16",14.34,0.16,1.15,9748.51598,14.196,{"date":753,"open":676,"high":754,"low":676,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",14.199,13.94,0.6878,5.19,9942.65598,131,13.8307,{"date":762,"open":763,"high":465,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":511,"vwap":769},"2026-07-14",13.44,13.21,13.2522,-0.2059,-1.53,23978.3288,13.3741,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":590,"vwap":779},"2026-07-13",13.47,13.605,13.39,13.4581,-0.2019,-1.48,9692.8088,13.4844,{"date":781,"open":747,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",14.39,13.65,13.66,-0.23,-1.66,17200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",13.132,13.97,13.13,13.89,0.329,2.43,27000,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",13.33,13.69,13.561,0.681,5.29,47500,{"date":806,"open":696,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",13.26,12.76,12.88,-0.402,-3.03,88800,{"date":814,"open":815,"high":676,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",12.89,13.282,0.452,3.52,16300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",12.55,13.085,12.45,12.83,-0.087,-0.67,19600,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",11.36,12.99,12.917,1.814,16.34,243600,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",11.17,11.44,11.103,-0.099,-0.88,16200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",11.4,11.43,11,11.202,0.002,0.02,21200,{"date":855,"open":856,"high":278,"low":856,"close":857,"change":121,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",10.01,11.2,8.74,20600,{"date":861,"open":862,"high":862,"low":207,"close":207,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":207},"2026-06-25",10.84,-0.755,-6.83,73800,{"date":867,"open":849,"high":868,"low":849,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",11.355,11.055,-0.263,-2.32,28200,{"date":874,"open":840,"high":840,"low":258,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",11.318,-0.422,-3.59,58300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",11.84,12.08,11.68,11.74,-0.42,-3.45,16600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",12.25,11.92,12.16,-0.164,-1.33,14000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",12.7,13.03,12.24,12.324,-0.536,-4.17,10200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",13.02,13.036,12.644,12.86,-0.651,-4.82,18200,{"date":915,"open":436,"high":916,"low":677,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",13.79,13.511,0.651,5.06,24900,{"date":922,"open":899,"high":923,"low":924,"close":910,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":910},"2026-06-12",13.12,12.63,0.015,0.12,14500,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-06-11",12.54,12.845,12.1,-0.198,-1.52,32900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",12.92,13.16,12.85,13.043,-0.05,-0.38,25100,{"date":946,"open":467,"high":667,"low":832,"close":947,"change":948,"percent_change":786,"volume":949,"transactions":9,"vwap":947},"2026-06-09",13.093,-0.221,23400,{"date":951,"open":952,"high":952,"low":446,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",13.95,13.314,-0.808,-5.72,34900,{"date":958,"open":506,"high":959,"low":487,"close":960,"change":350,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-05",14.56,14.122,-2.28,59200,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",14.29,14.78,14.452,0.168,1.18,22200,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",15.09,14.05,14.284,-0.961,-6.3,237800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",15.65,15.85,15.111,15.245,0.306,2.05,79500,{"date":989,"open":791,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",15.24,13.87,14.939,0.909,6.48,114000,{"date":997,"open":783,"high":998,"low":999,"close":727,"change":101,"percent_change":1000,"volume":1001,"transactions":9,"vwap":727},"2026-05-29",14.427,13.251,3.93,146600,{"date":1003,"open":1004,"high":1004,"low":436,"close":667,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":667},"2026-05-28",14.11,-1.339,-9.02,284100,{"date":1009,"open":1010,"high":1010,"low":716,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",15.68,14.839,-3.842,-20.57,487100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",18.13,19.12,17.92,18.681,0.763,4.26,31000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":894,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",17.13,18.1,17.918,-6.91,139100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-05-21",18.59,19.248,18.42,-0.11,-0.57,8400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",19,19.44,18.97,19.358,0.275,1.44,19500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",18.3,19.083,0.922,5.08,12500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":359,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",18.43,17.91,18.161,-0.374,39300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":851,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",18,18.535,17.78,0.01,15700,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",19.09,18.41,18.533,-1.576,-7.84,49400,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",18.73,20.59,20.109,1.512,8.13,56200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",19.63,18.51,18.597,-1.243,-6.27,33800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",19.8,20.08,19.62,19.84,0.055,0.28,7500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",20.52,20.75,19.785,-1.21,-5.76,11700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":872,"transactions":9,"vwap":1114},"2026-05-07",20.8,21.38,20.995,-0.306,-1.44,{"date":1118,"open":1042,"high":1119,"low":1042,"close":1120,"change":1121,"percent_change":1122,"volume":859,"transactions":9,"vwap":1120},"2026-05-06",21.5,21.301,2.123,11.07,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",19.47,19.55,19.1,19.178,-0.397,-2.03,7000,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",20.040001,19.43,19.575,-0.765,-3.76,8700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-05-01",20.079,20.34,20.059999,-0.111,-0.54,1100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",19.69,20.78,19.65,20.451,0.905,4.63,10000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":519,"percent_change":158,"volume":1163,"transactions":9,"vwap":1162},"2026-04-29",19.45,19.59,19.37,19.546,19300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",19.58,19.3,19.439,-0.48,-2.41,3900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-27",20.02,20.2,19.85,19.919,0.149,0.75,6200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1109,"transactions":9,"vwap":1184},"2026-04-24",19.6,19.77,19.52,0.25,1.28,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1185,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1185},"2026-04-23",20.14,19.28,-1.045,-5.08,18100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",20.27,20.65,20.25,20.565,0.297,1.47,20500,{"date":1205,"open":1206,"high":1206,"low":1175,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",22.030001,20.268,-2.216,-9.86,45700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":844,"transactions":9,"vwap":1216},"2026-04-20",21.86,22.5,21.77,22.484,-0.196,-0.86,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":136,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",24.08,22.39,22.68,2.07,34500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",22.57,23.6,22.18,22.22,0.555,2.56,55200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1171,"transactions":9,"vwap":1239},"2026-04-15",21.435,21.78,21.665,-0.009,-0.04,{"date":1243,"open":1119,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",21.81,21.34,21.674,0.711,3.39,6500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":44,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",20.86,21.040001,20.55,20.963,0.1,5900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",21.8,22.21,20.863,-0.096,-0.46,6100,{"date":1267,"open":1268,"high":1260,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",21.69,20.44,20.959,-1.351,-6.06,9000,{"date":1275,"open":1276,"high":1223,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1023,"transactions":9,"vwap":1278},"2026-04-08",22.47,22.3,22.31,1.65,7.99,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",20.91,20.35,20.66,-0.535,-2.52,17000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-06",21.13,21.82,21.195,0.061,0.29,3700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-02",20.88,21.3,20.58,21.134,-0.433,-2.01,6000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-01",22.37,22.4,21.567,-0.185,-0.85,2900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1082,"percent_change":1320,"volume":904,"transactions":9,"vwap":1319},"2026-03-31",20.23,21.93,19.865,21.752,7.47,{"date":1322,"open":1323,"high":1324,"low":1190,"close":1325,"change":1326,"percent_change":1327,"volume":913,"transactions":9,"vwap":1325},"2026-03-30",20.7,20.99,20.24,-0.65,-3.11,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",21.08,21.88,20.89,-0.339,-1.6,86500,{"date":1337,"open":1213,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",22.92,20.96,21.229,-0.856,-3.88,34300,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",20.63,24.084999,22.084999,1.913,9.48,75700,{"date":1353,"open":1354,"high":1325,"low":1126,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",19.81,20.172,0.842,4.36,191600,{"date":1360,"open":1361,"high":1362,"low":1127,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-23",19.61,19.718,19.33,-0.072,-0.37,53300,{"date":1368,"open":1185,"high":1190,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1163,"transactions":9,"vwap":1370},"2026-03-20",19.4,19.402,-0.473,-2.38,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":777,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",20.6,19.71,19.875,-6.93,202400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1273,"transactions":9,"vwap":1384},"2026-03-18",22.86,21.24,21.355,-1.675,-7.27,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1054,"transactions":9,"vwap":1392},"2026-03-17",23.36,23.66,23,23.030001,0.214,0.94,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1313,"transactions":9,"vwap":1400},"2026-03-16",23.33,23.39,22.6,22.816,0.586,2.64,{"date":1404,"open":1405,"high":1399,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-13",22.52,22.09,22.23,0.385,1.76,3500,{"date":1412,"open":1308,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-12",22.7,21.79,21.845,-0.595,-2.65,5200,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",23.059999,22.26,22.44,-0.794,-3.42,4400,{"date":1428,"open":1413,"high":1429,"low":1413,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",23.98,23.234,0.908,4.07,13100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-09",21.49,22.38,21.1,22.326,0.314,1.43,16700,{"date":1444,"open":1445,"high":1277,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1068,"transactions":9,"vwap":1447},"2026-03-06",22,21.75,22.011999,0.541,2.52,{"date":1451,"open":1436,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1107,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",21.56,21.23,21.471,-0.264,8300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1305,"transactions":9,"vwap":1461},"2026-03-04",22.15,21.59,21.735,0.236,1.1,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",21.35,21.57,20.83,21.499,-0.946,-4.21,35300,{"date":1474,"open":1277,"high":1475,"low":1476,"close":1477,"change":331,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",22.675,21.96,22.445,-1.75,20200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",23.1,23.14,22.77,22.845,-0.716,-3.04,14400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":787,"transactions":9,"vwap":1494},"2026-02-26",23.91,24.02,23.29,23.561,-0.724,-2.98,{"date":1498,"open":1499,"high":1499,"low":1492,"close":1500,"change":1501,"percent_change":785,"volume":1502,"transactions":9,"vwap":1500},"2026-02-25",24.66,24.285,-0.057,13900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2026-02-24",23.74,24.342,23.5,0.477,2,7400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":638,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-23",24.65,23.8,23.865,1.81,29800,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-20",21.701,24.5,23.44,1.211,5.45,81900,{"date":1527,"open":1528,"high":1528,"low":1331,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-19",22.88,22.229,-0.509,-2.24,14800,{"date":1534,"open":1535,"high":1536,"low":1228,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",22.72,23.040001,22.738,0.633,2.86,17400,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":639,"volume":1203,"transactions":9,"vwap":1545},"2026-02-17",21.68,22.34,22.105,0.645,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":942,"volume":1554,"transactions":9,"vwap":1552},"2026-02-13",21,21.76,20.93,21.46,-0.01,40400,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-12",23.12,21.28,21.47,-1.984,-8.46,15200,{"date":1564,"open":1565,"high":1565,"low":1536,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",24.29,23.454,-0.354,-1.49,6600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-10",23.95,23.62,23.808,-0.073,-0.31,1400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",23.89,24.413,23.805,23.881,0.147,0.62,6900,{"date":1588,"open":1589,"high":1590,"low":1228,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",22.66,23.94,23.734,1.584,7.15,9300,{"date":1596,"open":1214,"high":1214,"low":1459,"close":1459,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1459},"2026-02-05",-0.349,-1.55,13300,{"date":1601,"open":1602,"high":1602,"low":1445,"close":1603,"change":1604,"percent_change":1605,"volume":1586,"transactions":9,"vwap":1603},"2026-02-04",23.47,22.499,-0.411,-1.79,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1456,"transactions":9,"vwap":1611},"2026-02-03",23.143,23.7,22.8,22.91,-0.161,-0.7,{"date":1615,"open":1437,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1139,"transactions":9,"vwap":1616},"2026-02-02",23.070999,22.36,1.04,4.72,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-30",22.282,22.59,22.031,-0.666,-2.93,6800,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-29",22.96,22.32,22.697,-0.168,-0.73,12300,{"date":1637,"open":1513,"high":1513,"low":1484,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-28",22.865,-1.909,-7.71,15300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":101,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",24.61,24.84,24.35,24.774,0.131,21000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":136,"volume":1657,"transactions":9,"vwap":1655},"2026-01-26",24.15,24.926,24.040001,24.643,0.113,22700,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-23",24.39,25,24.53,0.158,0.65,11500,{"date":1667,"open":1668,"high":1669,"low":1652,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-22",24.99,25.030001,24.372,0.102,0.42,8900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1179,"percent_change":1679,"volume":828,"transactions":9,"vwap":1678},"2026-01-21",25.7,24,24.27,3.19,{"date":1681,"open":1617,"high":1514,"low":1617,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",23.52,-1.278,-5.15,21400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-16",25.17,23.941,24.798,-0.132,-0.53,33100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",24.96,25.604,24.6,24.93,-0.353,-1.4,69400,{"date":1704,"open":1688,"high":1705,"low":1499,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-14",25.9,25.283,-2.157,-7.86,39900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-13",27.87,28.25,26.8,27.44,-3.273,-10.66,58200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":199,"volume":1726,"transactions":9,"vwap":1724},"2026-01-12",32,32.415,30.37,30.713,-0.998,42300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1433,"transactions":9,"vwap":1732},"2026-01-09",32.28,32.3,31.21,31.711,-0.618,-1.91,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1171,"transactions":9,"vwap":1738},"2026-01-08",31,32.329,0.414,1.3,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-07",32.040001,32.09,31.64,31.915,-1.032,-3.13,5400,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-06",31.15,34.189,32.947,1.805,5.8,31500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1761},"2026-01-05",30.28,31.142,29.855,1.852,6.32,16100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-02",29.5,29.755,29.29,1.135,4.03,11600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1604,"percent_change":1116,"volume":1586,"transactions":9,"vwap":1779},"2025-12-31",28.1,28.28,27.946,28.155,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1186,"volume":1787,"transactions":9,"vwap":1785},"2025-12-30",28.48,29.040001,28.42,28.566,0.071,5700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1304,"volume":1794,"transactions":9,"vwap":1791},"2025-12-29",28.11,28.495,28.040001,-0.585,8800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":618,"volume":1802,"transactions":9,"vwap":1800},"2025-12-26",28.8,29.589,28.67,29.08,0.582,4900,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-24",27.7,28.75,28.498,0.767,2.77,6700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1294,"percent_change":88,"volume":1817,"transactions":9,"vwap":1816},"2025-12-23",27.55,27.86,27.19,27.731,11300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-22",27.98,28.24,27.64,27.67,1.197,4.52,9600,{"date":1828,"open":1829,"high":1712,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-19",27.85,26.473,1.681,6.78,7900,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-18",24.64,25.2,24.792,0.413,1.69,7100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-17",25.67,24.19,24.379,-2.024,-7.67,58400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1853},"2025-12-16",26.27,26.403,26.02,-0.743,-2.74,1900,{"date":1859,"open":1829,"high":1829,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-15",26.96,27.146,-0.745,-2.67,3600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-12",27.54,27.965,27.16,27.891,-0.033,-0.12,3400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-11",27.65,28.31,27.3,27.924,-1.714,-5.78,8000,{"date":1884,"open":1885,"high":1886,"low":1777,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-10",29,29.638,-0.908,-2.97,7200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1180,"transactions":9,"vwap":1893},"2025-12-09",29.85,30.546,29.68,-0.257,-0.83,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1241,"volume":1426,"transactions":9,"vwap":1902},"2025-12-08",30.77,31.1,30.3,30.803,-0.011,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":116,"volume":1910,"transactions":9,"vwap":1908},"2025-12-05",30.92,31.13,30.814,0.365,2600,{"date":1912,"open":1901,"high":1913,"low":1768,"close":1913,"change":1914,"percent_change":1915,"volume":1802,"transactions":9,"vwap":1913},"2025-12-04",30.449,-0.203,-0.66,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-03",31.44,31.595,30.44,30.652,-0.975,-3.08,2100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-12-02",30.62,31.627,30.2,0.286,0.91,6300,{"date":1934,"open":1906,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-01",31.835,30.9,31.341,1.219,4.05,4200,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1241,"volume":1577,"transactions":9,"vwap":1945},"2025-11-28",30.95,29.8,30.122,-0.013,{"date":1948,"open":1760,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":639,"volume":1953,"transactions":9,"vwap":1951},"2025-11-26",31.52,30.08,30.135,0.88,36300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":440,"volume":1961,"transactions":9,"vwap":1959},"2025-11-25",29.09,29.3,28.93,29.255,0.635,4000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-24",29.4,29.88,28.62,-0.044,-0.15,43400,{"date":1971,"open":1777,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1585,"volume":1976,"transactions":9,"vwap":1974},"2025-11-21",28.96,28.01,28.664,0.178,1200,{"date":1978,"open":1979,"high":1979,"low":1782,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-20",31.26,28.486,-2.7,-8.66,8500,{"date":1985,"open":1721,"high":1721,"low":1986,"close":1987,"change":1988,"percent_change":1981,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",30.79,31.186,-0.867,9400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",33.35,34.064999,31.91,32.053001,-5.46,-14.55,58100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1092,"transactions":9,"vwap":2003},"2025-11-17",38.43,38.8,37.513,-1.049,-2.72,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1208,"percent_change":2011,"volume":1932,"transactions":9,"vwap":2010},"2025-11-14",39.405,38.171,38.562,-5.43,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",41.98,40.611,40.778,-0.959,-2.3,4800,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",42.67,41.611,41.737,-0.695,-1.64,4500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-11",43.52,43.67,42.432,-0.617,-1.43,10500,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1932,"transactions":9,"vwap":2039},"2025-11-10",42.24,43.049,1.415,3.4,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1733,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-07",40.69,41.83,40.65,41.634,-1.46,3000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1462,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-06",42.97,43.26,42.17,42.252,0.56,4100,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":1857,"transactions":9,"vwap":2062},"2025-11-05",40.6,42.040001,42.015999,1.451,3.58,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2068},"2025-11-04",39.77,40.565,39.67,-0.481,-1.17,2700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-03",41.44,41.82,41.046001,-0.148,-0.36,4600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1495,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-31",41.24,41.77,41.18,41.194,-1.73,12400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":272,"volume":2096,"transactions":9,"vwap":2094},"2025-10-30",41.901,42.041,41.55,41.918,-1.244,11100,{"date":2098,"open":2099,"high":24,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1180,"transactions":9,"vwap":2101},"2025-10-29",43.71,42.662,43.162,0.014,0.03,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":519,"percent_change":1186,"volume":1426,"transactions":9,"vwap":2109},"2025-10-28",42.205,43.24,42.099998,43.148,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-27",42.5,43.47,42.265,43.041,2.37,5.83,32800,{"date":2120,"open":147,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1664,"volume":2125,"transactions":9,"vwap":2123},"2025-10-24",41.3,40.501,40.671,0.264,9100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-23",39.5,40.55,39.13,40.407,1.973,5.13,5300,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-22",39.12,38.41,38.434,-0.453,-1.16,2000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-21",38.923,39.32,38.887,-0.493,-1.25,700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1599,"transactions":9,"vwap":2156},"2025-10-20",37.9,39.7,37.7,39.38,1.771,4.71,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":1038,"transactions":9,"vwap":2163},"2025-10-17",37.33,38.38,37.609,0.733,1.99,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2079,"volume":1873,"transactions":9,"vwap":2171},"2025-10-16",37.25,37.39,36.87,36.876,-0.133,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2080,"transactions":9,"vwap":2176},"2025-10-15",36.79,37.0089989,0.208,0.57,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1312,"volume":1627,"transactions":9,"vwap":2184},"2025-10-14",36.55,37.178,36.44,36.801,-0.314,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-13",37.66,38,36.96,37.115,1.895,5.38,5100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",38.62,39.75,34.59,35.22,-4.171,-10.59,19200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-09",40.68,38.78,39.391,-1.654,-4.03,26400,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-08",41.71,40.661,41.044998,0.165,0.4,10100,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1171,"transactions":9,"vwap":2224},"2025-10-07",41.34,40.37,40.88,-0.525,-1.27,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2232,"volume":1249,"transactions":9,"vwap":2231},"2025-10-06",40.663,41.91,41.405,0,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2231,"change":2238,"percent_change":2048,"volume":2239,"transactions":9,"vwap":2231},"2025-10-03",41.87,42,40.42,-0.615,12100,{"date":2241,"open":2236,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1441,"volume":2246,"transactions":9,"vwap":2244},"2025-10-02",42.85,41.81,42.02,0.592,12600,{"date":2248,"open":2249,"high":2249,"low":2206,"close":2250,"change":2251,"percent_change":2252,"volume":1594,"transactions":9,"vwap":2250},"2025-10-01",41.5,41.428,1.224,3.04,{"date":2254,"open":2255,"high":2256,"low":2198,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-30",40.51,41.19,40.204,0.981,2.5,9900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-29",39.86,40.75,39.099998,39.223,0.325,0.84,9800,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-26",37.85,39.48,38.898,-0.637,-1.61,10700,{"date":2279,"open":2280,"high":2154,"low":2280,"close":2281,"change":2282,"percent_change":1295,"volume":2283,"transactions":9,"vwap":2281},"2025-09-25",38.784,39.535,0.115,16500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":927,"transactions":9,"vwap":2289},"2025-09-24",39.61,40.59,39.385,39.42,1.411,3.71,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":111,"volume":2299,"transactions":9,"vwap":2297},"2025-09-23",37.51,38.94,37.2,38.0089989,-0.064,13700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1794,"transactions":9,"vwap":2305},"2025-09-22",38.39,39.19,38.040001,38.073002,-0.495,-1.28,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-19",41,38.568,-2.032,-5,40700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2060,"change":2320,"percent_change":811,"volume":1472,"transactions":9,"vwap":2060},"2025-09-18",41.049999,41.62,40.48,-1.269,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-17",40.91,42.18,40.195,41.869,3.295,8.54,85600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":578,"volume":2337,"transactions":9,"vwap":2335},"2025-09-16",37.88,39.029999,37.69,38.574,1.019,59800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-15",36.68,38.173,35.96,37.555,1.12,3.07,39500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-12",36.56,36.747,35.81,36.435,-0.16,-0.44,15800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1401,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-11",36.69,37.74,36.42,36.595,1.63,18300,{"date":2365,"open":2181,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":871,"volume":895,"transactions":9,"vwap":2368},"2025-09-10",36.75,35.42,36.0089989,-0.854,{"date":2371,"open":2372,"high":2373,"low":2340,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-09",36.767,37.889,36.863,0.537,1.48,20100,{"date":2379,"open":2380,"high":2349,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-08",36.29,35.8,36.326,0.283,0.79,14200,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1635,"transactions":9,"vwap":2390},"2025-09-05",36.48,35.85,36.042999,0.43,1.21,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-04",35.51,36.324,35.17,35.613,-0.361,-1,22300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1288,"transactions":9,"vwap":2407},"2025-09-03",34.16,36,33.53,35.974,1.604,4.67,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":1664,"percent_change":2415,"volume":1841,"transactions":9,"vwap":2414},"2025-09-02",32.97,34.5,34.37,1.93,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1068,"transactions":9,"vwap":2420},"2025-08-29",34.74,33.41,33.72,-1.014,-2.92,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2353,"volume":2430,"transactions":9,"vwap":2428},"2025-08-28",34.78,34.81,34.21,34.734,-0.056,13500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2434},"2025-08-27",34.42,34.79,33.51,-1.013,-2.83,11400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1998,"transactions":9,"vwap":2444},"2025-08-26",39,41.089001,35.25,35.803,-2.642,-6.87,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-25",37.6,41.459,36.3,38.445,0.577,1.52,175900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-22",38.09,38.45,37.19,37.868,2.451,6.92,54800,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":904,"transactions":9,"vwap":2468},"2025-08-21",33.66,35.417,2.74,8.39,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-20",33.24,34.13,32.677,-0.606,-1.82,2200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":173,"volume":2486,"transactions":9,"vwap":2484},"2025-08-19",33.75,33.769,32.23,33.283,0.33,14900,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1171,"transactions":9,"vwap":2491},"2025-08-18",33.74,32.85,32.953,-0.272,-0.82,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-15",32.33,33.45,33.225,2.192,7.06,8600,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-14",31.039,31.033001,-1.07,-3.33,500,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":926,"percent_change":2514,"volume":1180,"transactions":9,"vwap":2513},"2025-08-13",32.81,31.8,32.103,0.38,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2518},"2025-08-12",30.13,31.983,30.01,1.983,6.61,1800,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-11",29.761,30,-0.738,-2.4,400,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-08",30.54,30.738,-0.078,-0.25,200,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2384,"volume":1577,"transactions":9,"vwap":2540},"2025-08-07",31.418,30.816,0.243,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-06",30.32,30.573,0.749,2.51,600,{"date":2550,"open":2551,"high":1723,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2529,"transactions":9,"vwap":2552},"2025-08-05",30.36,29.824,0.3,1.02,{"date":2556,"open":2557,"high":2557,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-04",29.524,0.999,3.5,300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-01",29.35,29.405,28.525,-1.844,-6.07,800,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2572,"change":2573,"percent_change":1179,"volume":2536,"transactions":9,"vwap":2572},"2025-07-31",30.75,30.369,0.226,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-30",31.48,30.143,-1.287,-4.09,900,{"date":2582,"open":1744,"high":1744,"low":2583,"close":2583,"change":2584,"percent_change":2585,"volume":2580,"transactions":9,"vwap":2583},"2025-07-29",31.43,-0.829,-2.57,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-28",34.25,32.15,32.259,-0.904,-2.73,2500,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":926,"volume":2600,"transactions":9,"vwap":2598},"2025-07-25",33.099998,33.27,33.163,0.039,1700,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1426,"transactions":9,"vwap":2605},"2025-07-24",33.57,32.66,33.124,-0.252,-0.76,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-23",34,34.569,33.16,33.376,2.01,6.41,5800,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":1864,"transactions":9,"vwap":2621},"2025-07-22",30.739,31.56,31.366,1.672,5.63,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":1857,"transactions":9,"vwap":2629},"2025-07-21",29.23,29.839,29.14,29.694,1.469,5.2,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2635,"change":2636,"percent_change":2637,"volume":2580,"transactions":9,"vwap":2635},"2025-07-18",28.56,28.225,0.494,1.78,{"date":2639,"open":2640,"high":2640,"low":1816,"close":1816,"change":2641,"percent_change":2642,"volume":2150,"transactions":9,"vwap":1816},"2025-07-17",28.17,1.395,5.3,{"date":2644,"open":2645,"high":2645,"low":2645,"close":2645,"change":2646,"percent_change":748,"volume":2647,"transactions":9,"vwap":2645},"2025-07-16",26.336,0.041,100,{"date":179,"open":2649,"high":2650,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2536,"transactions":9,"vwap":2650},25.85,26.295,0.445,1.72]