[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTIR":3,"homepage-market-summary":30,"stock-historical-PTIR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTIR","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 PLTR Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},84.1892,18.63948,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.14,21.96,22.72,21.78,21.55,0.59,2.74,2546611.442486,40.78,7.845,4462778.346597546,43.4,524,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5555431,2027732164.995984,65.76,"2025-04-24",[183,186,196,207,218,229,239,249,260,270,281,292,303,314,325,336,346,357,367,378,387,398,407,418,428,439,448,458,468,479,489,500,511,521,532,543,551,561,572,582,592,601,611,621,632,643,652,662,673,682,692,703,712,723,733,744,753,764,774,785,796,807,813,822,830,838,845,852,861,869,878,886,894,902,910,917,925,934,941,950,958,966,975,983,991,1000,1008,1017,1026,1032,1038,1047,1056,1064,1072,1080,1088,1095,1103,1110,1117,1124,1131,1139,1146,1153,1161,1170,1177,1185,1193,1200,1208,1216,1223,1232,1240,1246,1253,1261,1270,1277,1283,1289,1296,1303,1312,1320,1326,1334,1340,1349,1355,1363,1372,1379,1388,1396,1403,1411,1420,1426,1434,1443,1452,1458,1465,1473,1481,1485,1493,1500,1508,1516,1524,1531,1537,1544,1551,1559,1567,1573,1580,1586,1594,1602,1610,1616,1622,1630,1638,1647,1655,1662,1670,1678,1687,1695,1701,1708,1717,1726,1735,1743,1751,1758,1765,1774,1783,1792,1800,1809,1817,1826,1835,1843,1852,1859,1868,1876,1885,1892,1900,1909,1918,1924,1933,1940,1948,1955,1962,1969,1977,1983,1991,2000,2008,2017,2025,2033,2041,2050,2059,2067,2074,2082,2089,2098,2106,2115,2122,2131,2138,2147,2154,2162,2169,2178,2185,2193,2202,2209,2218,2225,2232,2239,2248,2255,2262,2270,2275,2284,2291,2300,2308,2316,2324,2330,2338,2345,2354,2362,2368,2377,2386,2393,2398,2404,2412,2419,2428,2436,2442,2449,2456,2462,2468,2475,2481,2488,2496,2504,2512,2519,2526,2534,2540,2547,2554,2562,2571,2579,2587,2595,2602,2610,2618,2626,2634,2643,2650,2655,2664,2671,2678,2685,2693,2700,2709,2715,2720,2729,2737,2744,2752,2761,2770,2778,2786,2795,2804,2812,2821,2830,2838,2847,2856,2864,2871,2880,2887,2895,2904,2912,2921,2930,2938,2945,2954,2962,2971,2979,2987,2994,3003,3012,3021,3028,3037,3045,3053,3061,3069,3076,3085,3093,3102,3110,3117,3125,3134,3143,3152,3160,3169],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},29778,22.3157,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.62,22.29,21.15,0.15,0.7,2320688.565932,24563,21.6492,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",22.44,22.775,21.305,21.4,-0.3,-1.38,2200025.45948,30396,22.0661,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",21.73,22.095,20.9401,21.7,0.64,3.04,2154083.942627,28074,21.5698,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",21.26,21.93,21.03,21.06,0.02,0.1,1388024.681381,19213,21.5046,{"date":230,"open":231,"high":201,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",21.13,20.55,21.04,-0.11,-0.52,1283260.788857,18362,20.9219,{"date":240,"open":241,"high":242,"low":243,"close":190,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",20.925,21.7814,20.7344,-0.5,-2.31,1292948.638086,18177,21.3123,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",22.37,22.71,21.6,21.65,-0.65,-2.91,2160923.341975,28264,22.1616,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":22,"volume":267,"transactions":268,"vwap":269},"2026-09-24",21.58,22.82,21.37,22.3,0.13,3318295.397959,43343,22.0824,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",20.91,22.617,20.21,22.17,1.53,7.41,5283858.655974,57488,21.9215,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20.69,20.78,20.025,20.64,0.4,1.98,2056667.831071,23580,20.4634,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",19.33,20.3,18.91,20.24,1.18,6.19,2621941.100346,28780,19.7935,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",18.95,19.1,17.8899,19.06,0.26,1.38,2791021.018425,27591,18.597,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",18.695,19.125,18.03,18.8,0.39,2.12,3185211.990506,34320,18.7523,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",17.58,18.48,17.28,18.41,0.38,2.11,3450481.611204,35672,17.8972,{"date":337,"open":338,"high":339,"low":340,"close":318,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",17.56,18.875,17.38,-0.16,-0.88,2830965.971092,28475,18.1497,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",17.47,18.395,16.8,18.19,1.24,7.32,4117080.711325,38607,17.6581,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":309,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",17.11,17.2499,16.59,16.95,1.56,2315598.657334,23511,16.9551,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",17.03,17.34,16.44,16.69,-0.78,-4.46,2416382.977672,27982,16.922,{"date":379,"open":380,"high":381,"low":382,"close":348,"change":112,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",17.86,17.94,17.2701,-0.96,1948386.500281,22696,17.6149,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",18.35,18.78,17.57,17.64,-0.85,-4.6,3324740.08263,29661,17.9991,{"date":399,"open":400,"high":274,"low":389,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",19.74,18.49,-1.83,-9.01,3334053.73543,33230,18.9302,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",18.22,21.025,18.1,20.32,2.71,15.39,4364471.296414,52217,20.0644,{"date":419,"open":420,"high":421,"low":350,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",19.32,19.41,17.61,-2.32,-11.64,4377934.508556,48769,17.9014,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",20.58,21.46,19.915,19.93,-1.51,-7.04,3074517.994571,35721,20.66,{"date":440,"open":223,"high":441,"low":442,"close":443,"change":224,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",21.8,20.84,21.44,0.09,2995335.595709,29961,21.3596,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":444,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",21.085,21.8905,20.99,21.42,0.42,2396882.216215,32439,21.4178,{"date":459,"open":460,"high":21,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",19.76,19.6222,21.33,1.82,9.33,4110722.470317,38968,20.9387,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",17.97,19.71,17.7,19.51,1.03,5.57,2907243.486162,33125,19.0344,{"date":480,"open":481,"high":482,"low":483,"close":328,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",19.3,20.04,18.3851,-0.69,-3.6,2831412.777234,35556,19.0714,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",19.53,19.81,18.18,19.17,-0.9,-4.48,3056203.702849,39443,19.0924,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",18.74,20.615,18.495,20.07,1.27,6.76,5518648.757018,59964,19.9108,{"date":512,"open":513,"high":514,"low":515,"close":319,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",19.23,19.35,18.3837,-0.29,-1.52,2321481.867613,27529,18.9545,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",18.52,19.425,17.92,19.09,0.78,4.26,4191425.569953,47834,18.7908,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",18.39,19.05,18.13,18.31,-0.21,-1.13,2263022.784771,26075,18.5508,{"date":544,"open":545,"high":294,"low":401,"close":523,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",18.89,-0.33,-1.75,2339736.53302,25677,18.9104,{"date":552,"open":505,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",20.22,18.81,18.85,-1.12,-5.61,2313609.613565,25436,19.4896,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",18.79,20.165,18.56,19.97,1.69,9.25,4569172.74334,40946,19.3365,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":393,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",19,19.13,17.69,18.28,-4.44,3558045.849171,45299,18.2692,{"date":583,"open":584,"high":585,"low":586,"close":575,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",19.005,19.79,18.6622,-0.06,-0.31,3739932.612379,51494,19.1935,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":192,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",18.3,20.14,19.19,3.79,5526896.355783,57238,19.4132,{"date":602,"open":603,"high":604,"low":605,"close":401,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",16.165,18.585,16.15,3.13,20.38,7491939.362067,68463,17.8133,{"date":612,"open":414,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",15.775,14.73,15.36,-0.49,-3.09,4098009.392742,41740,15.2649,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",16.595,17.43,15.82,15.85,-0.87,-5.2,7088414.45372,72242,16.4405,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",13.805,17.0499,13.5,16.72,6.14,58.03,22478830.514231,128253,15.6141,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":127,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",10.74,10.2,10.58,4.65,11341392.331623,54141,11.4836,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":117,"volume":659,"transactions":660,"vwap":661},"2026-07-31",9.97,10.16,9.56,10.11,0.12,3335150.342353,23419,10.0003,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",9.81,10.21,9.675,9.99,-0.12,-1.19,2874823.839115,20838,9.9228,{"date":674,"open":675,"high":676,"low":677,"close":657,"change":234,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",10.22,10.8101,10.03,-1.08,3536513.243869,25107,10.3291,{"date":683,"open":684,"high":685,"low":686,"close":675,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",10.62,10.8444,9.215,-1.4,-12.05,4905423.839264,35238,10.1499,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",10.73,11.765,10.6,11.62,1.43,14.03,3548444.477702,24554,11.2887,{"date":704,"open":647,"high":696,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",10.055,10.19,-0.07,-0.68,2606070.966174,18746,10.3299,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",10.755,10.8,9.84,10.26,-0.24,-2.29,2338874.978769,18616,10.2199,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",11.92,10.3,10.5,-1.45,-12.13,3194586.119241,23028,10.8536,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",12.15,12.31,11.695,11.95,-0.4,-3.24,2283433.590483,21266,12.0954,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":137,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",11.83,12.67,12.35,3.87,3511888.053648,27418,12.211,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",11.79,12.34,11.31,11.89,-0.41,-3.33,3068139.333169,30635,11.7809,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":658,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",12.08,12.3703,11.255,12.3,0.99,3077512.168635,33032,11.9004,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",12.26,12.74,12.02,12.18,0.01,0.08,3133114.383368,20577,12.2653,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",10.4,12.5399,10.23,12.17,0.65,5.64,5625770.341329,32632,11.6309,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",11.05,11.63,10.865,11.52,0.56,5.11,6509383.427769,35952,11.3432,{"date":808,"open":725,"high":809,"low":715,"close":810,"change":759,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",11.93,10.96,-3.61,3629000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",11.1,11.395,10.61,11.37,-0.58,-4.85,5281300,{"date":823,"open":824,"high":825,"low":826,"close":738,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":738},"2026-07-08",11.5,11.98,10.945,-0.39,-3.16,4808500,{"date":831,"open":832,"high":833,"low":834,"close":756,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":756},"2026-07-07",12.25,13.165,11.82,0.32,2.66,9653700,{"date":839,"open":840,"high":841,"low":842,"close":778,"change":38,"percent_change":843,"volume":844,"transactions":9,"vwap":778},"2026-07-06",11.035,12.292,10.99,5.07,5542700,{"date":846,"open":818,"high":847,"low":848,"close":849,"change":22,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-02",12.07,11.28,11.44,5.44,10930300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",9.94,11.26,9.83,10.85,1.47,15.67,11769900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":82,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-30",9.09,9.72,9.06,9.38,1.52,5470700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",9.3,9.77,9.1,9.24,0.43,4.88,7099700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":717,"volume":885,"transactions":9,"vwap":883},"2026-06-26",8.26,8.985,8.17,8.81,0.82,6822300,{"date":887,"open":888,"high":889,"low":26,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",8.64,8.75,7.99,-0.97,-10.83,7201800,{"date":895,"open":865,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",9.66,8.77,8.96,-0.53,-5.58,4934800,{"date":903,"open":904,"high":706,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",10.065,9.411,9.49,-0.48,-4.81,4841700,{"date":911,"open":815,"high":912,"low":913,"close":654,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":654},"2026-06-22",11.645,9.92,-1.62,-13.98,6036300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":759,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-18",12.05,12.125,10.955,11.59,-3.42,5460500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",12.22,13.012,11.865,12,-0.47,-3.77,3521700,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":202,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-16",12.73,11.805,12.47,-2.35,3287100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",11.91,12.81,11.87,12.77,1.21,10.47,4563200,{"date":951,"open":952,"high":953,"low":757,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",12.09,12.11,11.56,-0.56,-4.62,3497400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":266,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-11",11.74,12.205,11.425,12.12,1.08,3292500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",11.8,12.53,11.725,11.99,-0.35,-2.84,2528500,{"date":976,"open":977,"high":978,"low":979,"close":756,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":756},"2026-06-09",12.89,13.29,11.43,-0.83,-6.3,3766400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":658,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-08",13,13.43,12.97,13.17,0.92,3558900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",13.97,14.3,12.715,13.05,-1.2,-8.42,5426700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":495,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",15.035,15.21,13.985,14.25,-0.13,6492800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",15.995,16.41,14.165,14.38,-2.15,-13.01,5956100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",17.59,18.215,16,16.53,-1.96,-10.6,7354800,{"date":1027,"open":1028,"high":494,"low":624,"close":401,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":401},"2026-06-01",18.325,0.91,5.18,9564900,{"date":1033,"open":1034,"high":1035,"low":615,"close":327,"change":23,"percent_change":1036,"volume":1037,"transactions":9,"vwap":327},"2026-05-29",15.78,17.827,18.46,15936700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",12.88,14.86,12.87,14.84,2.08,16.3,7876700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",12.945,13.4,12.595,12.76,-0.82,-6.04,4969100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":587,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-26",13.48,14,12.93,13.58,-0.44,3741200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1006,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",13.78,14.07,13.13,13.64,-0.94,2780400,{"date":1073,"open":636,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",13.99,13.375,13.77,0.05,0.36,2982900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":331,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",13.16,13.73,12.79,13.72,2.85,3776100,{"date":1089,"open":1090,"high":1066,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-05-19",13.34,13.02,0.03,0.23,3574300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":89,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",12.75,13.475,12.6,13.31,1.68,3738500,{"date":1104,"open":977,"high":1105,"low":1106,"close":1107,"change":152,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-15",13.42,12.78,13.09,0.31,3941300,{"date":1111,"open":1112,"high":1113,"low":776,"close":996,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":996},"2026-05-14",12.29,13.2,0.68,5.5,3939300,{"date":1118,"open":1119,"high":1120,"low":963,"close":1121,"change":669,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",13.155,13.74,12.37,-8.78,6623900,{"date":1125,"open":1126,"high":1127,"low":996,"close":1128,"change":112,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-12",13.68,13.84,13.56,-1.24,3780400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1083,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1083},"2026-05-11",13.37,13.781,12.9,-0.2,-1.44,3930500,{"date":1140,"open":1141,"high":1142,"low":987,"close":1143,"change":82,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-08",13.53,13.94,13.93,1.02,3939600,{"date":1147,"open":1105,"high":1148,"low":1149,"close":1150,"change":791,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",14.55,13.35,13.79,4.95,7097500,{"date":1154,"open":1155,"high":1141,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",13.15,12.63,13.14,-0.45,-3.31,6058300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",14.5,15.09,13.335,13.59,-2.21,-13.99,11002300,{"date":1171,"open":1172,"high":1022,"low":1173,"close":1174,"change":59,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-04",16.13,15.6,15.8,2.93,8750700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":474,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-01",15.2,15.84,14.81,15.35,7.19,3755800,{"date":1186,"open":1187,"high":1188,"low":1127,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",14.2,14.56,14.32,0.19,1.34,2944200,{"date":1194,"open":1195,"high":1196,"low":986,"close":1197,"change":255,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-29",14.42,14.44,14.13,-4.4,2830200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":739,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-28",15.04,15.345,14.64,14.78,-2.64,1785300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1006,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",14.79,15.61,14.76,15.18,-0.02,2590200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1179,"change":835,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1179},"2026-04-24",15.14,15.24,14.33,2.15,3412100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-23",16.695,16.86,14.53,14.88,-2.51,-14.43,4549900,{"date":1233,"open":1234,"high":624,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-22",16.55,16.28,17.39,1.46,9.17,4272500,{"date":1241,"open":605,"high":1242,"low":1243,"close":1244,"change":1214,"percent_change":1006,"volume":1245,"transactions":9,"vwap":1244},"2026-04-21",16.82,15.55,15.93,4254100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":234,"percent_change":708,"volume":1252,"transactions":9,"vwap":1251},"2026-04-20",15.76,16.245,15.51,15.95,3436400,{"date":1254,"open":626,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",16.465,15.411,16.059999,0.77,5.04,4968500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",15.62,15.72,14.62,15.29,0.11,0.72,5516200,{"date":1271,"open":1272,"high":1273,"low":1085,"close":1213,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1213},"2026-04-15",14.12,15.26,1.32,9.52,6514800,{"date":1278,"open":1279,"high":1220,"low":1141,"close":1280,"change":1114,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-14",13.6,13.86,5.16,5583800,{"date":1284,"open":1106,"high":1279,"low":1285,"close":1286,"change":527,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-13",12.58,13.18,6.29,7402200,{"date":1290,"open":1291,"high":1099,"low":1292,"close":1293,"change":907,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-10",12.44,11.32,12.4,-3.73,12048500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1040,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1040},"2026-04-09",14.77,12.445,-2.2,-14.59,8106600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",18.305,18.615,14.71,15.08,-2.12,-12.33,5912200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":127,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",16.46,17.24,15.935,17.2,2.81,2702200,{"date":1321,"open":1322,"high":1323,"low":371,"close":1324,"change":234,"percent_change":255,"volume":1325,"transactions":9,"vwap":1324},"2026-04-06",16.81,17.32,16.73,1401000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":454,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",15.7,16.85,15.065,16.84,2.56,3153900,{"date":1335,"open":1336,"high":1322,"low":1337,"close":1338,"change":1077,"percent_change":1108,"volume":1339,"transactions":9,"vwap":1338},"2026-04-01",16.54,15.97,16.42,3519800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",15.1,16.705,14.83,16.37,1.84,12.66,4654200,{"date":1350,"open":1174,"high":1351,"low":1352,"close":1227,"change":1129,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1227},"2026-03-30",15.96,14.28,-7.86,3447200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",16.395,15.415,15.77,-1.02,-6.08,3030900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",18.07,18.08,16.71,16.79,-1.79,-9.63,4865900,{"date":1373,"open":575,"high":1374,"low":1375,"close":1376,"change":1077,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",19.82,18.54,18.58,0.27,3794200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",19.88,20.4,17.755,18.53,-1.49,-7.44,4632300,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",18.27,20.09,20.02,2.35,13.3,5440400,{"date":1397,"open":502,"high":526,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-20",17.279,17.67,-1.21,-6.41,4001500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1114,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-19",18.265,18.995,17.66,18.88,3.74,3502700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",18.73,19.14,18.17,18.2,-0.55,-2.93,2066500,{"date":1421,"open":536,"high":1422,"low":1365,"close":1423,"change":102,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-17",19.16,18.75,2.91,2567200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":409,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":409},"2026-03-16",18.14,18.47,17.85,0.41,2.3,2935700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",18.34,18.66,17.221,17.81,-0.59,-3.21,6350200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-12",18.335,18.975,17.83,18.4,0.44,2.45,7359100,{"date":1453,"open":1454,"high":1436,"low":1455,"close":1456,"change":225,"percent_change":802,"volume":1457,"transactions":9,"vwap":1456},"2026-03-11",17.89,17.44,17.96,5959800,{"date":1459,"open":1460,"high":596,"low":1461,"close":380,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":380},"2026-03-10",19.11,17.63,-1.31,-6.83,6116200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":494,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":494},"2026-03-09",18.98,19.66,18.33,-0.18,-0.93,6023400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":514,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":514},"2026-03-06",17.75,20.37,17.725,1.07,5.85,9641700,{"date":1482,"open":389,"high":1483,"low":338,"close":577,"change":668,"percent_change":255,"volume":1484,"transactions":9,"vwap":577},"2026-03-05",19.185,7069600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1448,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1448},"2026-03-04",17.3,18.725,17.25,1.36,7.98,6936300,{"date":1494,"open":1174,"high":1495,"low":1496,"close":1497,"change":127,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-03",17.1,14.99,17.040001,2.84,9126900,{"date":1501,"open":1263,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-02",17.0049992,15.586,16.57,1.72,11.58,6653900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":309,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-27",14.185,15.06,14.18,14.85,1.78,4115500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1078,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",14.15,14.93,13.9,14.59,2.53,4381200,{"date":1525,"open":1526,"high":1265,"low":1527,"close":1528,"change":964,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-25",13.515,13.23,14.23,8.21,3789200,{"date":1532,"open":1113,"high":986,"low":1533,"close":1155,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1155},"2026-02-24",12.65,-0.36,-2.66,3505900,{"date":1538,"open":1076,"high":1066,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",12.84,13.51,-1,-6.89,4280200,{"date":1545,"open":1546,"high":1547,"low":1069,"close":1548,"change":1549,"percent_change":454,"volume":1550,"transactions":9,"vwap":1548},"2026-02-20",13.89,14.719,14.51,0.06,4508900,{"date":1552,"open":1546,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",14.72,13.615,14.45,-0.09,-0.62,2909400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":127,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",14.65,15.74,14.47,14.54,3.34,5691900,{"date":1568,"open":988,"high":1569,"low":1042,"close":1067,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1067},"2026-02-17",14.34,0.33,2.4,4291700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1120,"change":1449,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1120},"2026-02-13",13.03,14.17,12.7,3.31,5150900,{"date":1581,"open":1265,"high":1582,"low":777,"close":1394,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1394},"2026-02-12",14.74,-1.39,-9.46,6496800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":627,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",15.45,15.5,14.1,14.69,-5.59,5587400,{"date":1595,"open":1322,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-10",16.94,15.179,15.56,-0.79,-4.83,5175800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":867,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-09",14.96,16.985,14.561,16.35,10.25,6293800,{"date":1611,"open":1612,"high":1213,"low":1613,"close":1344,"change":352,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1344},"2026-02-06",14.7,14.09,9.12,5745400,{"date":1617,"open":1179,"high":615,"low":1618,"close":1166,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1166},"2026-02-05",13.215,-2.16,-13.71,9293600,{"date":1623,"open":1624,"high":1625,"low":1298,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",19.83,19.96,15.75,-4.78,-23.28,10868300,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",22.25,19.36,20.53,2.44,13.49,15752200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-02",18.82,18.9,17.78,18.09,0.29,1.63,6619300,{"date":1648,"open":1649,"high":1408,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-30",18.65,17.415,17.8,-1.3,-6.81,4178800,{"date":1656,"open":1657,"high":1657,"low":1658,"close":306,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":306},"2026-01-29",20.62,17.88,-1.46,-7.1,6503200,{"date":1663,"open":1664,"high":1665,"low":232,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-28",22.5,22.67,20.56,-2.3,-10.06,4442400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":244,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-27",23.35,23.89,22.58,22.86,-2.14,2095600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-26",23.54,24.22,23.32,23.36,-0.6,-2.5,2249700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":770,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-23",23.3,24.615,23.094999,23.96,4.31,2847700,{"date":1696,"open":1697,"high":1697,"low":252,"close":1698,"change":266,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",23.8,22.97,0.57,2262500,{"date":1702,"open":1703,"high":1704,"low":188,"close":1705,"change":495,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-21",23.67,23.98,22.84,-3.79,5377700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",23.41,24.68,23.1,23.74,-0.7,-2.86,3525100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-16",26.91,27.8,24.15,24.44,-1.8,-6.86,4168000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-15",26.77,27.3,26.1,26.24,-0.43,-1.61,2349400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":955,"volume":1742,"transactions":9,"vwap":1740},"2026-01-14",26.62,27.6,25.33,26.67,-0.15,2207400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":235,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",26.78,27.46,25.98,26.82,-0.14,2084400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":802,"percent_change":321,"volume":1757,"transactions":9,"vwap":1756},"2026-01-12",26.445,27.88,26.09,26.96,2055900,{"date":1759,"open":1760,"high":1728,"low":1761,"close":1762,"change":1763,"percent_change":791,"volume":1764,"transactions":9,"vwap":1762},"2026-01-09",26.26,25.6,26.4,0.17,1742100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-08",28.8,28.912,25.48,26.23,-1.48,-5.34,3295200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-07",27.16,29.39,26.509,27.71,0.6,2.21,2923900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-06",25.99,27.26,25.69,27.11,1.61,6.31,3143400,{"date":1793,"open":1794,"high":1747,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-05",25.74,24.86,25.5,1.75,7.37,4042400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-02",27.73,27.75,23.28,23.75,-2.98,-11.15,7896000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":891,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-31",27.77,27.89,26.6,26.73,-3.5,1569600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-30",28.71,28.895,27.655,27.7,-1.03,-3.59,1363400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-29",29.6,29.7,28.58,28.73,-3.04,-9.57,1864400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1592,"volume":1842,"transactions":9,"vwap":1840},"2025-12-26",33.98,34.37,31.72,31.77,-1.88,1613000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-24",33.38,34,33.21,33.65,-0.01,-0.03,802000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1092,"percent_change":444,"volume":1858,"transactions":9,"vwap":1857},"2025-12-23",33.28,34.11,32.83,33.66,1339700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-22",34.0099983,35.33,33.099998,33.63,0.18,0.54,2884200,{"date":1869,"open":1870,"high":1837,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-19",31.31,31.25,33.45,2.58,8.36,3153400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-18",29.61,31.409,29.58,30.87,2.6,9.2,2903100,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1815,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-17",31.775,28.12,28.27,-11.02,3685600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1840,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1840},"2025-12-16",29.84,32.02,29.62,1.45,4.78,2918900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-15",30.88,31.785,30.269,30.32,-0.08,-0.26,2124000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-12",31.22,31.41,28.43,30.4,-1.37,-4.31,3082900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1840,"change":1006,"percent_change":759,"volume":1923,"transactions":9,"vwap":1840},"2025-12-11",30.8,31.93,29.29,2638000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-10",30.84,32.7,30.235,31.9,2,6.69,4090600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":225,"percent_change":81,"volume":1939,"transactions":9,"vwap":1938},"2025-12-09",29.615,30.25,29.455,29.9,1409000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":234,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-08",30.059999,30.58,29.18,29.8,-0.37,2142600,{"date":1949,"open":1950,"high":1951,"low":1913,"close":1952,"change":117,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-05",28.78,30.025,29.91,4.18,1829400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1819,"change":22,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1819},"2025-12-04",28.22,28.85,27.61,2.1,1955000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1888,"change":1101,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1888},"2025-12-03",26.255,28.185,25.88,6.35,2574300,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-02",26.14,27.995,26.44,0.96,3.77,2551600,{"date":1978,"open":1979,"high":1747,"low":1980,"close":1769,"change":1981,"percent_change":1129,"volume":1982,"transactions":9,"vwap":1769},"2025-12-01",24.71,24.2,-0.32,1466100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":884,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-28",25.64,25.82,25.014999,25.8,3.28,1438000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-26",25.345,25.76,24.47,24.98,0.62,2.55,2390100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1078,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-25",23.29,24.665,22.299,24.36,1.5,2663800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-24",22.6,24.8,22.505,24,2.09,9.54,3580800,{"date":2018,"open":2019,"high":2020,"low":1374,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-21",22.26,22.815,21.91,-0.27,-1.22,6338400,{"date":2026,"open":2027,"high":2028,"low":20,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-20",27.18,27.86,22.18,-2.95,-11.74,7034100,{"date":2034,"open":1966,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-19",26.37,24.196,25.13,-0.57,-2.22,4614800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-18",26.02,27.42,25.17,25.7,-1.23,-4.57,3593400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-17",26.765,27.85,25.81,26.93,-0.91,-3.27,3644100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":802,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-14",25.55,28.86,24.81,27.84,2.05,5354500,{"date":2068,"open":2069,"high":1920,"low":1748,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-13",30.6,27.28,-4.115,-13.11,5096900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-12",33.5,30.030001,31.395,-2.375,-7.03,4409300,{"date":2083,"open":2076,"high":2084,"low":2085,"close":2086,"change":383,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-11",34.47,32.42,33.77,-2.76,3153700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-10",31.57,35.11,31.4,34.73,5.15,17.41,7144100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1880,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1880},"2025-11-07",27.99,29.79,26.59,0.93,3.25,7062100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-06",33.18,34.25,28.46,28.65,-4.52,-13.63,8238600,{"date":2116,"open":2117,"high":1846,"low":2118,"close":2119,"change":2120,"percent_change":2030,"volume":2121,"transactions":9,"vwap":2119},"2025-11-05",33.51,30.85,33.17,-1.01,6630600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-04",34.68,36.13,32.265,34.18,-6.6,-16.18,9220900,{"date":2132,"open":2133,"high":25,"low":2134,"close":25,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":25},"2025-11-03",39.8,38.63,2.67,7.01,6752700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-31",37.7,39.47,37.18,38.11,2.18,6.07,4782200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":914,"percent_change":1916,"volume":2153,"transactions":9,"vwap":2152},"2025-10-30",37.43,37.88,35.8,35.93,2784200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1565,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-29",34.79,37.925,34.55,37.55,9.76,5193600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":266,"percent_change":331,"volume":2168,"transactions":9,"vwap":2167},"2025-10-28",34.23,35.02,33.24,34.21,3812600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-27",34.035,35.38,33.52,34.080002,1.6,4.93,3940300,{"date":2179,"open":2180,"high":2181,"low":1921,"close":2182,"change":310,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-24",31.95,33.02,32.48,4.44,2589400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1115,"volume":2192,"transactions":9,"vwap":2190},"2025-10-23",29.43,31.455,29.32,31.1,1.62,2646700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-22",31.65,31.78,27.35,29.48,-2.07,-6.56,5117300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1849,"percent_change":1850,"volume":2208,"transactions":9,"vwap":2207},"2025-10-21",31.75,31.84,30.55,31.55,2017800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-20",30.86,32.080002,30.2,31.56,1.14,3.75,2210500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":780,"percent_change":1092,"volume":2224,"transactions":9,"vwap":2223},"2025-10-17",30.16,31.575,28.98,30.42,3205800,{"date":2226,"open":2204,"high":2227,"low":2228,"close":2229,"change":1417,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-16",32.72,29.87,30.41,-1.78,3593500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1214,"percent_change":587,"volume":2238,"transactions":9,"vwap":2237},"2025-10-15",31.67,32.56,29.72,30.96,3187400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-14",29.77,31.87,27.97,30.98,0.83,2.75,4147000,{"date":2249,"open":2250,"high":1920,"low":2251,"close":2252,"change":1780,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-13",30.59,28.92,30.15,2.03,3617500,{"date":2256,"open":2257,"high":2258,"low":2198,"close":2259,"change":811,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-10",33.035,33.72,29.55,-10.89,5696000,{"date":2263,"open":2235,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-09",33.92,31.21,33.16,0.69,2.13,3348600,{"date":2271,"open":2272,"high":2227,"low":2234,"close":2273,"change":45,"percent_change":2006,"volume":2274,"transactions":9,"vwap":2273},"2025-10-08",32.225,32.47,2301800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-07",31.36,33.41,31.075001,31.99,0.86,2.76,5379500,{"date":2285,"open":2286,"high":2287,"low":2206,"close":2288,"change":1960,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-06",31,32.256,31.13,7.23,4900700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-03",33.83,33.95,28.15,29.030001,-5.04,-14.79,12708600,{"date":2301,"open":1846,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-02",34.48,32.63,34.07,0.76,2.28,2652100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2281,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-01",32.17,33.8,31.42,33.31,2.65,4092000,{"date":2317,"open":2318,"high":2319,"low":2244,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-30",31.3,32.55,32.45,1.23,3.94,3214700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1911,"change":127,"percent_change":276,"volume":2329,"transactions":9,"vwap":1911},"2025-09-29",31.47,32.11,30.64,3081100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2038,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-26",31.27,31.633,29.86,30.75,-1.82,2967400,{"date":2339,"open":2340,"high":2266,"low":2341,"close":2342,"change":2343,"percent_change":1684,"volume":2344,"transactions":9,"vwap":2342},"2025-09-25",30.12,29.63,31.32,-0.19,6311400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-24",33.049999,33.39,30.645,31.51,-1.07,-3.28,3744100,{"date":2355,"open":2356,"high":2357,"low":2328,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-23",32.6,33.68,32.58,1.13,3.59,5451300,{"date":2363,"open":2364,"high":2273,"low":2365,"close":2366,"change":2351,"percent_change":74,"volume":2367,"transactions":9,"vwap":2366},"2025-09-22",32.029999,31.09,31.45,4499100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-19",30.73,33.23,30.61,32.52,1.85,6.03,6351100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-18",28.51,31.16,28.2,30.67,2.83,10.17,6197900,{"date":2387,"open":2388,"high":2389,"low":1796,"close":2064,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2064},"2025-09-17",28.07,28.25,-0.64,-2.25,6062000,{"date":2394,"open":1950,"high":2395,"low":2388,"close":2396,"change":972,"percent_change":1400,"volume":2397,"transactions":9,"vwap":2396},"2025-09-16",28.83,28.48,3145100,{"date":2399,"open":2400,"high":2062,"low":2401,"close":2395,"change":1906,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2395},"2025-09-15",28.26,27.56,-0.28,3618000,{"date":2405,"open":1756,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-12",28.95,26.53,28.91,2.27,8.52,6019400,{"date":2413,"open":1959,"high":1959,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-11",26.28,26.64,-0.8,-2.92,4452600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-10",27.13,28,26.39,27.44,1.42,5.46,6203800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2043,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2043},"2025-09-09",24.49,26.15,24.215,1.9,7.88,5889500,{"date":2437,"open":1697,"high":2438,"low":1697,"close":2439,"change":1029,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-08",24.775,24.12,3.92,3139300,{"date":2443,"open":1711,"high":2444,"low":2445,"close":2446,"change":383,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-05",25.01,21.67,23.21,-3.97,5948200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":331,"percent_change":2175,"volume":2455,"transactions":9,"vwap":2454},"2025-09-04",23.81,24.45,23.27,24.17,4187600,{"date":2457,"open":2458,"high":2459,"low":1710,"close":2460,"change":1714,"percent_change":1715,"volume":2461,"transactions":9,"vwap":2460},"2025-09-03",24.66,25.75,23.79,5229200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2430,"change":658,"percent_change":52,"volume":2467,"transactions":9,"vwap":2430},"2025-09-02",22.64,24.9,22.39,4331300,{"date":2469,"open":2470,"high":2465,"low":2471,"close":2472,"change":907,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-29",24.52,23.63,24.37,-1.93,3065800,{"date":2476,"open":1979,"high":2477,"low":2478,"close":2479,"change":1431,"percent_change":1101,"volume":2480,"transactions":9,"vwap":2479},"2025-08-28",24.88,23.39,24.85,4063300,{"date":2482,"open":2483,"high":2483,"low":2484,"close":1722,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1722},"2025-08-27",26.21,24.18,-1.29,-5.01,5891800,{"date":2489,"open":2490,"high":2491,"low":2460,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-26",24.049999,26.145,25.73,1.11,4.51,6236300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":907,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-25",24.33,25.049999,22.13,24.62,-1.91,6235700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2305,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-22",23.99,26.5,23.4,25.1,3.12,9253900,{"date":2513,"open":1979,"high":2514,"low":2515,"close":2516,"change":1077,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-21",24.89,23.61,24.34,0.21,6172700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2038,"percent_change":719,"volume":2525,"transactions":9,"vwap":2524},"2025-08-20",23.07,24.439,20,24.29,17159800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":1795,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1795},"2025-08-19",29.65,29.95,24.58,-5.74,-18.76,11859400,{"date":2535,"open":2536,"high":2537,"low":2528,"close":2069,"change":2538,"percent_change":1815,"volume":2539,"transactions":9,"vwap":2069},"2025-08-18",31.040001,31.94,-1.11,3632600,{"date":2541,"open":2542,"high":2543,"low":1905,"close":2544,"change":728,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-15",32.64,32.73,31.71,-4.37,3172900,{"date":2548,"open":2549,"high":2550,"low":2182,"close":2266,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2266},"2025-08-14",33.7,34.75,-1.25,-3.63,2723700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":383,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-13",36.23,36.34,34.13,34.41,-2.71,2408700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-12",34.63,35.83,33.635,35.37,1.57,4.64,2916700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2311,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2311},"2025-08-11",35.34,35.5,33.53,-1.69,-4.76,3672600,{"date":2580,"open":2581,"high":2582,"low":2158,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-08",34.66,35.82,35.49,1.77,5.25,3165100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2258,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2258},"2025-08-07",33.34,34.56,32.27,0.95,2.9,4119100,{"date":2596,"open":1938,"high":2597,"low":2241,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-06",33.13,32.77,2.22,7.27,4931200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2206,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2206},"2025-08-05",30.07,31.554,29.23,4.14,15.68,7615900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1930,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-04",25.755,26.61,25.57,26.41,8.19,5846800,{"date":2619,"open":2458,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-01",25.67,23.37,24.41,-1.36,-5.28,3044000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":587,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-31",26.33,26.58,25.22,25.77,-0.23,2377300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-30",25.39,26.08,25.2,25.83,0.75,2.99,2410700,{"date":2644,"open":2645,"high":2646,"low":2458,"close":2647,"change":955,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-29",25.87,26.35,25.08,-2.18,2068700,{"date":2651,"open":2414,"high":2423,"low":2652,"close":1985,"change":202,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1985},"2025-07-28",24.08,-1.16,3809500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-25",24.96,26.43,24.91,25.94,1.25,5.06,2951900,{"date":2665,"open":2666,"high":2667,"low":1704,"close":2668,"change":152,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-24",24.4,24.935,24.69,0.16,1825000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2674,"change":567,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-23",23.23,24.65,22.69,7.36,2973400,{"date":2679,"open":2680,"high":1805,"low":2681,"close":2682,"change":1053,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-22",23.45,21.69,22.96,-3.45,3199200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":819,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-21",24.508,24.95,23.68,23.78,-2.38,2722800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2005,"change":1741,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2005},"2025-07-18",24.64,24.755,23.84,-0.61,3281000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-17",23.745,25.030001,23.52,24.51,0.97,4.12,3297000,{"date":2710,"open":2711,"high":1713,"low":2712,"close":1680,"change":1268,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1680},"2025-07-16",23.02,22.56,3.16,2955600,{"date":2716,"open":1698,"high":2717,"low":2718,"close":263,"change":1470,"percent_change":373,"volume":2719,"transactions":9,"vwap":263},"2025-07-15",23.48,22.48,3465500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-14",21.07,23.14,20.98,23,2.04,9.73,6075400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1749,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-11",20.92,21.68,20.86,20.96,-0.66,3274200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":112,"percent_change":2416,"volume":2743,"transactions":9,"vwap":2742},"2025-07-10",21.38,21.86,20.214,21.1,2817500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2747,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2747},"2025-07-09",20.33,21.27,19.656,0.986,4.86,3268100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-08",20.028667,20.32533,19.2,20.284,0.162,0.81,4258500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-07",18.76067,20.17333,18.26667,20.122,1.3153,6.99,6028500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2104,"volume":2777,"transactions":9,"vwap":2775},"2025-07-03",18.85533,19.13333,18.29227,18.80667,0.5913,3255000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":321,"volume":2785,"transactions":9,"vwap":2783},"2025-07-02",17.962,18.54233,17.70133,18.21533,0.378,4468500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-01",19.033333,19.33267,17.20267,17.83733,-1.612,-8.29,10207500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-30",19.86933,20.13333,19.035467,19.44933,1.5227,8.49,9297000,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-27",22.2,17.89933,17.92667,-4.1653,-18.85,14614500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-26",22.28,23.2314,21.67333,22.091999,0.4167,1.92,7243500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-25",22.148,23.1016,21.27467,21.67533,-0.0747,-0.34,4726500,{"date":2831,"open":2832,"high":2833,"low":2741,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-24",21.16867,21.884,21.75,0.952,4.58,5152500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-23",20.46133,21.43133,19.66667,20.798,0.706,3.51,6373500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-20",21.030666,21.49667,19.89893,20.091999,-0.7647,-3.67,4917000,{"date":2857,"open":2858,"high":2859,"low":2798,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-18",20.552,20.91733,20.85667,0.4907,2.41,5611500,{"date":2865,"open":462,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":374,"volume":2870,"transactions":9,"vwap":2868},"2025-06-17",21.37267,19.71667,20.366,-0.95,7729500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-16",20.938,22.314,20.86667,21.316,1.2153,6.05,7906500,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2884,"change":2885,"percent_change":1424,"volume":2886,"transactions":9,"vwap":2884},"2025-06-13",18.994,20.90533,20.10067,0.5687,8919000,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2230,"volume":2894,"transactions":9,"vwap":2892},"2025-06-12",19.86333,20.027399,19.36867,19.532,-0.354,5224500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-06-11",19.23333,20.71133,18.95133,19.886,0.998,5.28,9570000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2661,"volume":2911,"transactions":9,"vwap":2909},"2025-06-10",18.40933,19.22433,17.924,18.888,0.234,5926500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-09",17.316,18.72267,16.701,18.654,1.158,6.62,9346500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-06",16.436,17.58333,16.054667,17.496,2.0007,12.91,11848500,{"date":2931,"open":2932,"high":2773,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-05",18.12,15.24133,15.49533,-2.8567,-15.57,22713000,{"date":2939,"open":2940,"high":2940,"low":1495,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-04",19.19467,18.352,-0.9133,-4.74,10828500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-03",19.258,19.86667,18.40467,19.26533,0.3293,1.74,11695500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":81,"volume":2961,"transactions":9,"vwap":2959},"2025-06-02",18.866,19.63133,18.062,18.936,0.0633,9796500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-30",16.666,18.92,16.454,18.87267,2.5067,15.32,22182000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1667,"volume":2978,"transactions":9,"vwap":2976},"2025-05-29",17.16733,17.49133,16.18667,16.366,-0.3853,9633000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":38,"volume":2986,"transactions":9,"vwap":2984},"2025-05-28",16.87933,17.276,16.52267,16.75133,0.0967,7435500,{"date":2988,"open":2989,"high":2990,"low":1021,"close":2991,"change":2992,"percent_change":1077,"volume":2993,"transactions":9,"vwap":2991},"2025-05-27",17.55467,17.88447,16.65467,0.0087,11767500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-23",15.934,17.224,15.93333,16.646,0.242,1.48,10231500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-22",16.27467,17.46533,16.184,16.404,0.4693,2.95,10857000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-21",17.23267,17.72633,15.658,15.93467,-1.4093,-8.13,12466500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1470,"percent_change":1823,"volume":3027,"transactions":9,"vwap":3026},"2025-05-20",17.80533,17.966,17.091333,17.344,6328500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-19",17.08,17.942,16.99333,17.524,-0.9313,-5.05,10531500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":2268,"volume":3044,"transactions":9,"vwap":3042},"2025-05-16",18.32067,18.66667,17.682,18.45533,0.3853,8473500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":1365,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":1365},"2025-05-15",18.12933,18.63933,17.39667,-0.5787,-3.1,12999000,{"date":3054,"open":3055,"high":3056,"low":2908,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-14",18.362,19.6,18.64867,0.5787,3.2,16557000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":1365,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":1365},"2025-05-13",15.94333,18.734,15.85867,2.518,16.19,23521500,{"date":3070,"open":3071,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1346,"volume":3075,"transactions":9,"vwap":3073},"2025-05-12",16.16,14.66533,15.552,0.2813,17592000,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-09",15.66667,15.69067,14.634,15.27067,-0.4773,-3.03,17646000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":1211,"volume":3092,"transactions":9,"vwap":3090},"2025-05-08",14.12667,16.061333,14.06,15.748,2.1267,22887000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-07",12.94467,13.96067,12.784,13.62133,0.4093,3.1,18543000,{"date":3103,"open":1187,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-06",14.53133,12.24667,13.212,-4.3013,-24.56,40788000,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":907,"volume":3068,"transactions":9,"vwap":3115},"2025-05-05",17.45333,17.86667,16.778,17.51333,-0.0853,{"date":3118,"open":3119,"high":3120,"low":3119,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-02",16.13933,17.63333,17.59867,2.1387,13.83,13443000,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-01",16.53333,16.5452,15.42667,15.46,-0.6307,-3.92,11967000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-04-30",14.22067,16.15767,14.0039997,16.090668,0.642,4.16,15693000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-04-29",14.87733,15.53667,14.70867,15.44867,0.358,2.37,9817500,{"date":3153,"open":3154,"high":3155,"low":1166,"close":3156,"change":3157,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3156},"2025-04-28",14.86067,15.13333,15.090667,0.482,3.3,16264500,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-04-25",13.47467,14.626,13.066667,14.60867,1.252,9.37,14625000,{"date":181,"open":3170,"high":3171,"low":968,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},11.938,13.41067,13.35667,1.4187,11.88,19786500]