[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCML":3,"homepage-market-summary":26,"stock-historical-QCML":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCML","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 QCOM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.6,17.685,17.98,17.27,17.5038,0.0962,0.55,443225.148259,41.9,10.46,745589.5808819601,22.7,413,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,155,159,163],{"ticker":152,"name":153,"price":154,"change":19,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":176},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":113,"latest_close":13,"start_date":175,"end_date":5},527325,192473584.801372,"2025-04-24",[177,180,189,200,211,222,233,243,254,265,276,287,298,308,319,330,341,352,363,374,385,395,406,417,426,437,446,457,468,479,489,500,511,522,533,543,552,563,574,583,591,601,612,623,632,642,653,664,675,684,693,701,712,723,733,743,754,763,774,784,794,805,814,822,830,838,846,854,862,871,880,888,896,904,912,921,930,938,947,956,965,973,981,990,997,1005,1014,1023,1032,1041,1049,1058,1067,1076,1085,1094,1103,1112,1119,1127,1136,1145,1153,1162,1171,1179,1188,1196,1205,1214,1222,1229,1237,1245,1254,1263,1272,1280,1287,1294,1303,1310,1317,1326,1335,1344,1352,1359,1368,1375,1383,1390,1398,1406,1414,1422,1430,1439,1446,1454,1460,1466,1473,1481,1488,1495,1502,1510,1518,1527,1535,1542,1550,1557,1565,1572,1579,1587,1594,1602,1610,1617,1623,1631,1639,1646,1654,1662,1670,1674,1679,1686,1694,1700,1708,1716,1723,1729,1735,1741,1749,1755,1761,1770,1779,1786,1794,1803,1812,1821,1828,1835,1842,1849,1856,1864,1872,1879,1885,1894,1903,1909,1917,1924,1931,1939,1947,1956,1963,1971,1979,1986,1995,2004,2011,2018,2025,2032,2037,2045,2052,2058,2064,2073,2080,2088,2096,2104,2112,2119,2126,2132,2138,2146,2153,2160,2168,2176,2182,2189,2196,2202,2210,2218,2225,2232,2237,2246,2255,2261,2269,2275,2283,2290,2295,2303,2310,2317,2323,2331,2339,2347,2352,2361,2369,2377,2384,2391,2399,2406,2415,2420,2426,2435,2444,2452,2461,2467,2474,2481,2488,2495,2501,2507,2514,2520,2526,2535,2543,2551,2559,2566,2573,2580,2586,2593,2600,2604,2612,2619,2624,2630,2635,2642,2649,2654,2660,2667,2675,2681,2687,2692,2698,2705,2711,2716,2721,2727,2733,2739,2743,2748,2754,2759,2765,2774,2782,2791,2800,2805,2811,2815,2820,2825,2830,2837,2844,2850,2858,2861,2867,2873,2879,2886,2890,2895,2901,2906,2911,2914,2920,2926,2933,2940,2943,2948,2956,2961,2969,2976,2983,2990,2996,3005,3013],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},2381,17.5894,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",18.41,17.44,-0.8762,-4.77,693262.990669,4095,18.1211,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",18.67,19.125,18.07,18.38,0.5465,3.06,515121.900478,2473,18.6348,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",18.25,18.645,17.78,17.8335,-0.3765,-2.07,280001.860476,1810,18.2111,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",18.37,19.05,18.1,18.21,-0.05,-0.27,257556.015426,1709,18.4164,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",19.24,19.42,17.88,18.26,-0.67,-3.54,443602.457579,3079,18.5725,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",21.41,18.79,18.93,-3.12,-14.15,624587.436816,4018,19.6028,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",20.65,22.9,20.5901,22.05,1.5382,7.5,694366.010854,4377,22.0797,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",20.92,20.95,19.94,20.5118,-0.6082,-2.88,343398.767268,2449,20.5472,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",21.58,21.62,20.27,21.12,-0.21,-0.98,643017.429018,3315,20.8511,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",20.15,21.535,19.97,21.33,0.83,4.05,683163.256424,3739,20.6862,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",17.76,20.72,17.6341,20.5,3.12,17.95,1390196.056313,6792,19.4366,{"date":299,"open":300,"high":269,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",20.09,16.98,17.38,-2.22,-11.33,794224.102237,4795,17.7627,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",19.93,20.25,19.43,19.6,0.79,4.2,335813.085841,2333,19.8662,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",19.62,20.14,18.52,18.81,-0.63,-3.24,703621.76493,3396,19.5504,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",18.11,19.87,18.06,19.44,1.53,8.54,625138.447334,3672,19.2908,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",16.07,18.225,16.0001,17.91,-0.39,-2.13,738086.093142,4224,17.3457,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",17.53,18.97,17.1,18.3,0.99,5.72,887588.036229,4255,18.432,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",16.45,18.4,16.195,17.31,0.06,0.35,820665.484178,3847,17.3899,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",16.85,18.05,16.64,17.25,0.44,2.62,713893.746687,4676,17.2716,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":170,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",18,18.56,16.42,16.81,6.33,2247448.455109,9768,17.4842,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",16,16.18,15.4838,15.81,0.0666,0.42,467933.459125,1862,15.877,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",15.83,16.05,15.1,15.7434,-0.1267,-0.8,444229.565845,2224,15.6348,{"date":418,"open":410,"high":419,"low":420,"close":421,"change":422,"percent_change":283,"volume":423,"transactions":424,"vwap":425},"2026-09-02",15.9996,14.983,15.8701,0.618,263841.76732,1235,15.6551,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",15.19,15.33,14.44,15.2521,-0.7579,-4.73,389660.986145,1956,14.99,{"date":438,"open":436,"high":439,"low":436,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",16.16,16.01,1.13,7.59,468115.31729,2387,15.7405,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",14.9,15.07,14.5,14.88,-0.1049,-0.7,173591.157661,1062,14.7651,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",15.06,15.3871,14.49,14.9849,0.1899,1.28,198132.217659,1334,14.9545,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",14.23,14.82,14.15,14.795,0.565,3.97,187924.7458,758,14.5526,{"date":480,"open":481,"high":482,"low":483,"close":470,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",14.17,14.45,14.005,0.3226,2.32,105510.436546,648,14.1914,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",14.1,14.16,13.5,13.9074,-0.4038,-2.82,152257.953533,1023,13.8051,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",14.66,14.76,14.0509,14.3112,0.0113,0.08,289204.023473,1148,14.4365,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",14.67,15.0873,14.2,14.2999,-0.2501,-1.72,200996.108272,1287,14.6655,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",14.71,15.32,14.27,14.55,0.3499,2.46,238368.87229,1418,14.5695,{"date":534,"open":535,"high":450,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",13.845,13.625,14.2001,-0.3799,-2.61,263756.91262,1506,13.9798,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":453,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",15.35,14.47,14.58,-4.58,437659.024495,2542,14.8217,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",15.3,15.4873,14.7893,15.28,0.1803,1.19,418197.939017,2090,15.1525,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",14.87,15.4417,14.72,15.0997,0.3297,2.23,439601.012402,2216,15.2,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":369,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",15.46,14.43,14.77,0.41,412176.297643,4392,14.8454,{"date":584,"open":585,"high":586,"low":450,"close":524,"change":587,"percent_change":77,"volume":588,"transactions":589,"vwap":590},"2026-08-11",14.86,15.0662,0.0499,239032.166228,1121,14.7932,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",15.77,14.645,14.6601,-1.0499,-6.68,238302.551514,2425,15.1592,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",14.84,15.72,14.75,15.71,1.3122,9.11,370006.786519,2171,15.2293,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",13.49,14.6109,13.48,14.3978,0.5478,3.96,333342.291613,2065,14.3209,{"date":624,"open":567,"high":625,"low":626,"close":627,"change":628,"percent_change":597,"volume":629,"transactions":630,"vwap":631},"2026-08-05",14.8299,13.8027,13.85,-0.9917,513893.687024,3587,14.2323,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":565,"volume":639,"transactions":640,"vwap":641},"2026-08-04",13.81,14.95,13.57,14.8417,1.9217,643156.084114,4309,14.3266,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",12.16,12.93,11.49,12.92,0.66,5.38,527992.155765,2936,12.3395,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",13.195,13.2,12.025,12.26,-0.73,-5.62,589906.203246,3495,12.5291,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",12.42,13.4,12.05,12.99,-0.74,-5.39,1534009.623959,8106,12.7092,{"date":676,"open":585,"high":554,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",13.645,13.73,-1.28,-8.53,764460.467134,4794,14.0781,{"date":685,"open":686,"high":687,"low":448,"close":68,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",15.44,15.97,-1.39,-8.48,672116.661922,3055,15.551,{"date":694,"open":398,"high":695,"low":696,"close":697,"change":19,"percent_change":698,"volume":699,"transactions":444,"vwap":700},"2026-07-27",16.63,15.55,16.4,3.47,358687.821724,15.9881,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",16.27,16.6143,15.62,15.85,-0.7537,-4.54,300444.097222,2178,16.0653,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",16.77,17.22,16.12,16.6037,-0.9863,-5.61,353374.251966,1943,16.7056,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":380,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",16.7,18.1536,16.66,17.59,2.57,380743.409464,2093,17.6544,{"date":734,"open":735,"high":728,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",17.52,16.52,17.15,0.6,3.63,474274.705819,2616,17.0065,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",17.48,17.68,16.5,16.55,-0.26,-1.55,276383.27552,1922,16.9816,{"date":755,"open":756,"high":757,"low":758,"close":390,"change":759,"percent_change":113,"volume":760,"transactions":761,"vwap":762},"2026-07-17",15.79,16.9114,15.5125,0.2,449878.507543,2873,16.0944,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",17.14,17.29,16.315,16.61,-1.5,-8.28,458350.59556,3376,16.8646,{"date":775,"open":776,"high":777,"low":778,"close":332,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-15",18.525,18.61,17.5,-0.04,-0.22,331488.6645,2614,17.9899,{"date":785,"open":786,"high":245,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",20.3,18.03,18.15,-1.16,-6.01,755752.331013,4386,18.8607,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",19.66,20.28,18.978,19.31,-1.21,-5.9,574752.1196,3109,19.7549,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",20.23,20.76,19.86,20.52,-0.49,-2.33,375700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":358,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-09",21.27,22.030001,20.21,21.01,4.95,1114600,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",18.71,20.13,20.02,0.76,3.95,845200,{"date":831,"open":323,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",19.9,18.47,19.26,-0.77,-3.84,1490500,{"date":839,"open":213,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",20.46,18.2,20.030001,2.1,11.71,1861300,{"date":847,"open":848,"high":849,"low":356,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",19.12,19.92,17.93,-1.25,-6.52,2240900,{"date":855,"open":856,"high":857,"low":848,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",19.5,21,19.18,-0.66,-3.33,2431200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",20.74,21.74,19.69,19.84,-0.86,-4.15,1814700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",21.69,21.828,19.57,20.7,-0.02,-0.1,1447300,{"date":881,"open":882,"high":883,"low":884,"close":290,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":290},"2026-06-26",23.68,25.5,20.12,-3.86,-15.7,1864400,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",27.9,23.41,24.58,1.78,7.81,4400100,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",24.13,21.38,22.8,-1.68,-6.86,4755500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":433,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-23",25.315,25.79,23.01,24.48,-16.19,2572300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",29.83,32.24,27.45,29.21,-1.1,-3.63,3796000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",28.98,31.2,27.5,30.31,3.36,12.47,3176000,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",28.6,29.137,26.95,-0.42,-1.53,1074600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",30.385,31.77,27.24,27.37,-1.71,-5.88,1796900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",28.8,30.511,27.99,29.08,2.33,8.71,1689500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",24.25,27.59,23.97,26.75,2.06,8.34,1454500,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",21.83,24.83,24.69,2.73,12.43,1186900,{"date":974,"open":975,"high":976,"low":865,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",24.049999,25.4,21.96,-3.52,-13.81,1495800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",28.34,29.228,22.15,25.48,-3.27,-11.37,3722300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":19,"percent_change":91,"volume":996,"transactions":9,"vwap":995},"2026-06-08",29.41,29.87,27.957,28.75,1788600,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",34.61,35,28.2,-8.09,-22.29,2318900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",35.45,37.56,34.14,36.29,-1.99,-5.2,1197500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",34.15,39.83,33.371,38.28,2.6,7.29,2328700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",33.02,36.82,31.53,35.68,3.3,10.19,2688900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",33.65,35.035,31.65,32.38,-6.87,-17.5,3426400,{"date":1042,"open":1043,"high":21,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",39.2,38.18,39.25,2.35,6.37,2813300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",34.88,38.67,33.42,36.9,2.83,8.31,2001600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",37.78,38.42,31.16,34.07,-4.81,-12.37,2867700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",36.68,41.61,34.97,38.88,3.16,8.85,3330200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",29.25,37.31,29.2,35.72,6.76,23.34,3912500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",25.9,29.12,24.91,28.96,2.77,10.58,2008600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",24.93,26.42,24.08,26.19,1.7,6.94,2383300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",24.52,25.978,23.24,24.49,-2.03,-7.65,1515500,{"date":1113,"open":916,"high":1114,"low":1115,"close":1116,"change":34,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-18",28.37,23.96,26.52,2.24,1340300,{"date":1120,"open":1121,"high":925,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",25.88,25.43,25.94,0.23,0.89,1861200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",27.95,28.19,25.57,25.71,-3.59,-12.25,2822100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",30.1,30.9,27.62,29.3,0.77,2.7,3962600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",34.6,25.85,28.53,-8.55,-23.06,5418200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",35.48,40,35.23,37.080002,5.32,16.75,4078300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",30,34.13,28.9,31.76,4.39,16.04,7201300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":943,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":943},"2026-05-07",24.275,32.78,23.49,2.61,10.54,8316800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-06",25.22,25.95,23.67,24.76,1.48,6.36,2348800,{"date":1189,"open":1190,"high":1191,"low":357,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",18.96,23.39,23.28,4.14,21.63,2876400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-04",21.355,22,18.78,19.14,-2.06,-9.72,1219800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",21.67,21.82,19.75,21.2,-0.65,-2.97,1302900,{"date":1215,"open":1216,"high":1217,"low":194,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",20.195,23.38,21.85,5.77,35.88,2866100,{"date":1223,"open":400,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":698,"volume":1228,"transactions":9,"vwap":1226},"2026-04-29",17.030001,15.78,16.08,0.54,3378700,{"date":1230,"open":450,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",15.84,14.33,15.54,-0.06,-0.38,1023300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":103,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",16.89,17.81,14.92,15.6,1.56,4007600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-24",14.68,15.8,14.32,15.36,2.841,22.69,1066600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",13.06,13.08,12.21,12.519,-0.381,-2.95,90800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",13,13.199,12.853,12.9,0.078,0.61,149300,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",13.35,12.75,12.822,-0.458,-3.45,144800,{"date":1281,"open":1257,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":570,"volume":1286,"transactions":9,"vwap":1284},"2026-04-20",13.409,12.95,13.28,0.29,255300,{"date":1288,"open":1265,"high":1289,"low":1290,"close":669,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":669},"2026-04-17",13.121,12.66,0.337,2.66,190000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",12.23,12.89,12.2,12.653,0.243,1.96,245400,{"date":1304,"open":928,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1227,"volume":1309,"transactions":9,"vwap":1307},"2026-04-15",12.635,12.291,12.41,0.067,79100,{"date":1311,"open":658,"high":1312,"low":668,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",12.37,12.343,0.278,2.3,69100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",11.43,12.07,11.21,12.065,0.57,4.96,88800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",11.67,11.93,11.47,11.495,0.045,0.39,56000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",11.36,11.59,11.33,11.45,0.01,0.09,30000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",11.68,11.1,11.44,0.642,5.95,33600,{"date":1353,"open":1354,"high":1355,"low":22,"close":1356,"change":1357,"percent_change":496,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",10.97,10.985,10.798,-0.313,25600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",11.3,11.365,10.8,11.111,-0.204,-1.8,20300,{"date":1369,"open":1370,"high":1339,"low":1371,"close":1372,"change":1373,"percent_change":859,"volume":1374,"transactions":9,"vwap":1372},"2026-04-02",11.08,10.82,11.315,-0.075,19500,{"date":1376,"open":1377,"high":1378,"low":1339,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",11.8,11.901,11.39,-0.25,-2.15,39500,{"date":1384,"open":844,"high":844,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",11.144,11.64,0.31,2.74,41100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1339,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1339},"2026-03-30",11.38,11.61,11.25,-0.065,-0.57,23500,{"date":1399,"open":1400,"high":1401,"low":1339,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",11.84,11.9,11.395,-0.629,-5.23,47600,{"date":1407,"open":1408,"high":1409,"low":1386,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",11.73,12.339,12.024,0.084,0.7,52600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",12.03,12.245,11.94,0.266,2.28,36700,{"date":1423,"open":1424,"high":1425,"low":1340,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",11.589,11.76,11.674,0.019,0.16,48900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",12.46,12.6,11.492,11.655,-0.325,-2.71,49300,{"date":1440,"open":1441,"high":971,"low":1401,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",12.17,11.98,-0.195,-1.6,81100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-19",11.83,12.4,12.175,0.145,1.21,37200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1416,"change":271,"percent_change":518,"volume":1459,"transactions":9,"vwap":1416},"2026-03-18",12.24,12.44,11.96,80300,{"date":1461,"open":1462,"high":1463,"low":1298,"close":1456,"change":1464,"percent_change":293,"volume":1465,"transactions":9,"vwap":1456},"2026-03-17",12.58,12.68,0.37,99400,{"date":1467,"open":1258,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":347,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",12.28,11.78,11.87,-0.046,67300,{"date":1474,"open":644,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-13",12.56,11.821,11.916,-0.294,-2.41,55500,{"date":1482,"open":1290,"high":1483,"low":1484,"close":1258,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1258},"2026-03-12",12.86,12.09,-0.56,-4.39,41800,{"date":1489,"open":1490,"high":493,"low":1491,"close":1492,"change":1493,"percent_change":800,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",13.29,12.74,12.77,-0.157,47900,{"date":1496,"open":1268,"high":1497,"low":1449,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",13.25,12.927,-0.603,-4.46,133300,{"date":1503,"open":1483,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-09",13.55,12.48,13.53,0.455,3.48,50900,{"date":1511,"open":1483,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",13.287,12.7,13.075,-0.244,-1.83,42700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",13.6,13.76,13.1,13.319,-0.291,-2.14,40200,{"date":1528,"open":1529,"high":1530,"low":1497,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",13.58,13.68,13.61,0.21,1.57,22000,{"date":1536,"open":1537,"high":1504,"low":1538,"close":667,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":667},"2026-03-03",13.47,13.03,-0.577,-4.13,38300,{"date":1543,"open":1497,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-02",14.135,13.17,13.977,-0.242,-1.7,62300,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":228,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",14.46,14.06,14.219,-4.5,27200,{"date":1558,"open":1559,"high":1560,"low":605,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",14.985,15.18,14.889,-0.061,-0.41,32300,{"date":1566,"open":1567,"high":1568,"low":547,"close":635,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":635},"2026-02-25",14.85,14.97,0.199,1.35,33800,{"date":1573,"open":1574,"high":68,"low":470,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",14.25,14.751,0.905,6.54,70300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",14.59,13.74,13.846,-0.524,-3.65,70600,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1420,"volume":1593,"transactions":9,"vwap":1591},"2026-02-20",13.928,14.585,14.37,0.321,69600,{"date":1595,"open":1596,"high":1597,"low":627,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-19",14.22,14.3,14.049,-0.449,-3.1,43800,{"date":1603,"open":1604,"high":567,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-18",14.41,14.36,14.498,0.158,1.1,35300,{"date":1611,"open":1612,"high":450,"low":1613,"close":1614,"change":1333,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",14.05,13.861,14.34,2.8,51300,{"date":1618,"open":1274,"high":1619,"low":1274,"close":1620,"change":1621,"percent_change":1615,"volume":1622,"transactions":9,"vwap":1620},"2026-02-13",14.11,13.95,0.38,42900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":636,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":636},"2026-02-12",13.97,14,13.24,-0.502,-3.57,78500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1438,"transactions":9,"vwap":1636},"2026-02-11",13.89,14.31,13.8,14.072,0.192,1.38,{"date":1640,"open":1529,"high":1641,"low":1642,"close":1643,"change":85,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-10",13.93,13.518,13.88,1.61,79300,{"date":1647,"open":1284,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-09",13.86,13.21,13.66,0.3,2.25,70100,{"date":1655,"open":1265,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",13.7,12.995,13.36,0.18,1.37,116400,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-05",12.52,13.78,13.18,-2.65,-16.74,417800,{"date":1671,"open":756,"high":747,"low":756,"close":408,"change":1124,"percent_change":1672,"volume":1673,"transactions":9,"vwap":408},"2026-02-04",1.47,336900,{"date":1675,"open":398,"high":398,"low":1241,"close":1242,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1242},"2026-02-03",-1.07,-6.42,92300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":85,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-02",16.29,16.9,16.67,1.34,62000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":365,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":365},"2026-01-30",16.26,16.789,16.23,-0.16,-0.96,58800,{"date":1695,"open":1696,"high":1697,"low":343,"close":768,"change":878,"percent_change":1698,"volume":1699,"transactions":9,"vwap":768},"2026-01-29",16.782,16.878,-0.6,55000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1593,"transactions":9,"vwap":1705},"2026-01-28",16.58,17.059999,16.245,16.71,-0.15,-0.89,{"date":1709,"open":1710,"high":1711,"low":714,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-27",17.36,17.405,16.86,-0.271,-1.58,57100,{"date":1717,"open":1718,"high":302,"low":356,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",17.2,17.131,-0.349,-2,44000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":745,"change":1563,"percent_change":1728,"volume":1541,"transactions":9,"vwap":745},"2026-01-23",17.67,17.899,17.24,-2.29,{"date":1730,"open":387,"high":202,"low":1731,"close":1732,"change":1387,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-22",17.7,17.89,1.76,133500,{"date":1736,"open":1737,"high":1738,"low":1727,"close":1739,"change":380,"percent_change":729,"volume":1740,"transactions":9,"vwap":1739},"2026-01-21",17.35,17.854,17.58,118600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":765,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":765},"2026-01-20",17.46,17.87,16.88,-1.24,-6.75,98600,{"date":1750,"open":1751,"high":1752,"low":202,"close":194,"change":1563,"percent_change":1753,"volume":1754,"transactions":9,"vwap":194},"2026-01-16",18.8,18.802,-2.18,102400,{"date":1756,"open":333,"high":1757,"low":1758,"close":236,"change":1759,"percent_change":229,"volume":1760,"transactions":9,"vwap":236},"2026-01-15",19.905,18.705,-0.69,158400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-14",19.369,19.52,19.030001,19.48,-0.23,-1.17,61700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",20,20.43,19.65,19.71,-1.01,-4.87,161500,{"date":1780,"open":1781,"high":1781,"low":1782,"close":290,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":290},"2026-01-12",22.5,20.68,-2.2,-9.6,118000,{"date":1787,"open":1788,"high":1107,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-09",22.97,22.094999,22.92,-1.051,-4.38,91800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",23.18,24.585,22.63,23.971,0.471,2,91100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",24.2,24.434,22.738,23.5,-0.666,-2.76,115600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-06",22.84,24.62,22.74,24.166,1.606,7.12,136600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":314,"percent_change":739,"volume":1827,"transactions":9,"vwap":1826},"2026-01-05",22.28,23.192,22.049999,22.56,106300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":41,"percent_change":1652,"volume":1834,"transactions":9,"vwap":1833},"2026-01-02",21.75,22.08,21.53,21.77,19900,{"date":1836,"open":1208,"high":1837,"low":1838,"close":1839,"change":859,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",21.87,21.26,21.29,-3.01,29100,{"date":1843,"open":1844,"high":1831,"low":1845,"close":1846,"change":1847,"percent_change":1387,"volume":1848,"transactions":9,"vwap":1846},"2025-12-30",21.92,21.9,21.95,0.068,14900,{"date":1850,"open":1851,"high":1852,"low":865,"close":1853,"change":1854,"percent_change":688,"volume":1855,"transactions":9,"vwap":1853},"2025-12-29",22.13,22.29,21.882,-0.308,28000,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",22.18,22.41,22.19,-0.081,-0.36,17200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-24",22.354,22.167,22.271,0.037,0.17,8500,{"date":1873,"open":1831,"high":1874,"low":1831,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-23",22.35,22.234,0.123,0.56,8900,{"date":1880,"open":1790,"high":1881,"low":1882,"close":1883,"change":1713,"percent_change":800,"volume":1884,"transactions":9,"vwap":1883},"2025-12-22",23.14,22.066999,22.111,41500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-19",22.51,22.868,22.332,22.382,0.195,0.88,39300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-18",22.58,22.64,22.01,22.187,0.515,2.38,30300,{"date":1904,"open":1905,"high":1906,"low":1194,"close":1907,"change":1908,"percent_change":708,"volume":1429,"transactions":9,"vwap":1907},"2025-12-17",22.72,22.989,21.672,-1.03,{"date":1910,"open":908,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-16",23.27,22.31,22.702,-0.737,-3.14,48500,{"date":1918,"open":1808,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":358,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",23.74,22.77,23.439,0.229,40600,{"date":1925,"open":1926,"high":909,"low":1881,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-12",23.91,23.21,-0.81,-3.37,89700,{"date":1932,"open":1933,"high":1934,"low":1796,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-11",23.79,24.040001,24.02,-0.289,-1.19,98800,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-10",22.54,24.57,24.309,1.642,7.24,209900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-09",22.39,22.75,21.772,22.667,0.208,0.93,45800,{"date":1957,"open":1912,"high":1781,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-08",22.12,22.459,0.081,0.36,69800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":34,"volume":1970,"transactions":9,"vwap":1968},"2025-12-05",22.4,23,22.36,22.378,0.129,76500,{"date":1972,"open":1973,"high":1974,"low":1199,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-04",22.25,22.38,22.249,0.023,0.1,83400,{"date":1980,"open":816,"high":1981,"low":816,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-03",22.256,22.226,1.066,5.04,139400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-02",20.6,21.25,20.438,21.16,0.63,3.07,59900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-01",19.98,20.755,19.95,20.53,0.038,0.19,75800,{"date":2005,"open":2006,"high":2007,"low":1774,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-28",19.85,20.492,0.629,3.17,26900,{"date":2012,"open":2013,"high":300,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1601,"transactions":9,"vwap":2015},"2025-11-26",19.51,19.4,19.863,0.463,2.39,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2014,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2014},"2025-11-25",19.72,19.1,-0.465,-2.34,53100,{"date":2026,"open":313,"high":2027,"low":313,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-24",20.281,19.865,0.445,2.29,59800,{"date":2033,"open":2034,"high":2006,"low":833,"close":225,"change":314,"percent_change":2035,"volume":2036,"transactions":9,"vwap":225},"2025-11-21",18.74,4.24,61300,{"date":2038,"open":810,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-20",20.8,18.45,18.63,-1.48,-7.36,125000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1532,"percent_change":138,"volume":2051,"transactions":9,"vwap":2050},"2025-11-19",19.79,20.47,19.704,20.11,92400,{"date":2053,"open":809,"high":786,"low":2054,"close":832,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":832},"2025-11-18",19.01,-0.4,-1.97,127000,{"date":2059,"open":1199,"high":2060,"low":1999,"close":786,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":786},"2025-11-17",22.389,-1.87,-8.43,114600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-14",21.65,22.6,21.55,22.17,-0.19,-0.85,84800,{"date":2074,"open":2075,"high":2076,"low":977,"close":1967,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1967},"2025-11-13",22.78,23.425,-0.495,-2.17,193600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-12",22.48,23.09,22.855,0.625,2.81,121200,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-11",21.46,22.706,22.23,0.62,2.87,146600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1428,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-10",22.155,22.33,21.11,21.61,0.75,174900,{"date":2105,"open":967,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-07",22.2,20.78,21.45,-0.58,-2.63,210900,{"date":2113,"open":1796,"high":2114,"low":2115,"close":817,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":817},"2025-11-06",23.35,21.22,-1.59,-6.73,326400,{"date":2120,"open":1941,"high":2121,"low":2122,"close":2123,"change":1644,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-05",24.699,22.43,23.62,7.31,618000,{"date":2127,"open":1217,"high":2128,"low":2129,"close":1898,"change":2078,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1898},"2025-11-04",23.629,21.945,-8.97,184500,{"date":2133,"open":2134,"high":2135,"low":1183,"close":2136,"change":878,"percent_change":1563,"volume":2137,"transactions":9,"vwap":2136},"2025-11-03",24.79,24.84,24.18,169300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":649,"volume":2145,"transactions":9,"vwap":2143},"2025-10-31",23.46,24.5,23.31,24.28,1.24,224600,{"date":2147,"open":2123,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-30",24,23.040001,-0.64,-2.7,337400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":882,"change":1698,"percent_change":2158,"volume":2159,"transactions":9,"vwap":882},"2025-10-29",24.45,24.94,23.55,-2.47,550700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2143,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2143},"2025-10-28",25.049999,25.55,23.855,-1.88,-7.19,1240200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1860,"volume":2175,"transactions":9,"vwap":2173},"2025-10-27",21.495,30.56,21.39,26.16,4.75,3884400,{"date":2177,"open":1825,"high":2178,"low":2179,"close":235,"change":2180,"percent_change":1746,"volume":2181,"transactions":9,"vwap":235},"2025-10-24",22.3,21.31,-0.268,145600,{"date":2183,"open":2184,"high":2185,"low":816,"close":2186,"change":1953,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-23",21.32,21.98,21.678,0.97,169100,{"date":2190,"open":819,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":92,"volume":2195,"transactions":9,"vwap":2193},"2025-10-22",21.6,20.75,21.47,0.11,145700,{"date":2197,"open":2198,"high":2108,"low":2199,"close":2200,"change":380,"percent_change":843,"volume":2201,"transactions":9,"vwap":2200},"2025-10-21",20.88,20.81,21.36,283600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":256,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":256},"2025-10-20",20.2,21.07,19.707,0.84,4.18,237800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2070,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-17",19.88,20.1,19.63,20.08,-0.94,47000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":269,"change":2223,"percent_change":1644,"volume":2224,"transactions":9,"vwap":269},"2025-10-16",20.35,20.51,19.782,0.322,151400,{"date":2226,"open":2227,"high":797,"low":2014,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-15",20.22,19.948,0.298,1.52,110600,{"date":2233,"open":2234,"high":2235,"low":2234,"close":1774,"change":217,"percent_change":1380,"volume":2236,"transactions":9,"vwap":1774},"2025-10-14",19.08,20.309,146000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-13",18.43,19.83,18.42,19.7,1.86,10.43,164600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-10",20.62,20.67,17.778,17.84,-3.04,-14.56,279200,{"date":2256,"open":1838,"high":1838,"low":2257,"close":2198,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2198},"2025-10-09",20.24,-0.497,-2.32,162700,{"date":2262,"open":257,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-08",21.551,20.555,21.377,0.537,2.58,160300,{"date":2270,"open":1199,"high":1781,"low":2192,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-07",20.84,-0.812,-3.75,261400,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-06",22.21,21.402,21.652,-0.116,-0.53,130300,{"date":2284,"open":1833,"high":1949,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-03",21.76,21.768,0.054,0.25,70800,{"date":2291,"open":2292,"high":1218,"low":2184,"close":2293,"change":34,"percent_change":1388,"volume":2294,"transactions":9,"vwap":2293},"2025-10-02",21.48,21.714,58200,{"date":2296,"open":2297,"high":2298,"low":2249,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-01",20.98,21.15,21.134,0.027,0.13,45700,{"date":2304,"open":2305,"high":2306,"low":864,"close":2307,"change":2308,"percent_change":1185,"volume":2309,"transactions":9,"vwap":2307},"2025-09-30",20.87,21.18,21.107,0.308,31400,{"date":2311,"open":1218,"high":2312,"low":864,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-29",21.89,20.799,-1.043,-4.78,66100,{"date":2318,"open":2185,"high":2319,"low":2191,"close":2320,"change":2321,"percent_change":69,"volume":2322,"transactions":9,"vwap":2320},"2025-09-26",22.14,21.842,-0.111,14400,{"date":2324,"open":2325,"high":1941,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-25",22.46,21.54,21.953,-1.033,-4.49,57500,{"date":2332,"open":1837,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-24",23.23,21.765,22.986,1.04,4.74,45900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1235,"volume":2346,"transactions":9,"vwap":2344},"2025-09-23",22.040001,22.283,21.7,21.946,-0.084,54600,{"date":2348,"open":1210,"high":985,"low":2100,"close":817,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":817},"2025-09-22",0.744,3.5,44500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-19",21.919,21.999,21.17,21.286,-0.348,-1.61,41700,{"date":2362,"open":2363,"high":2364,"low":2356,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-18",21.35,21.78,21.634,0.741,3.55,67600,{"date":2370,"open":2371,"high":2356,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-17",20.77,20.44,20.893,0.237,1.15,76000,{"date":2378,"open":2213,"high":2271,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-16",20.040001,20.656,0.767,3.86,113900,{"date":2385,"open":1999,"high":2386,"low":866,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-15",20.255,19.889,-0.214,-1.06,39200,{"date":2392,"open":1999,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-12",20.157,19.54,20.103,0.183,0.92,44700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":849,"change":2404,"percent_change":1388,"volume":2405,"transactions":9,"vwap":849},"2025-09-11",19.37,20.149,19.22,0.532,53700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-10",19.35,19.438,18.85,19.388,0.055,0.28,31100,{"date":2416,"open":2417,"high":826,"low":848,"close":2418,"change":1862,"percent_change":1516,"volume":2419,"transactions":9,"vwap":2418},"2025-09-09",19.8,19.333,28300,{"date":2421,"open":796,"high":2422,"low":2423,"close":2424,"change":2194,"percent_change":1877,"volume":2425,"transactions":9,"vwap":2424},"2025-09-08",19.73,19.199,19.693,28100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-05",19.76,20.484,19.538,19.583,-0.023,-0.12,64700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-04",18.7,19.64,18.549,19.606,0.794,4.22,23100,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-03",19.07,18.51,18.812,-0.364,-1.9,11900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-02",18.68,19.19,18.379,19.176,-0.446,-2.27,9900,{"date":2462,"open":856,"high":2006,"low":2463,"close":2464,"change":2465,"percent_change":935,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",19.439,19.622,-0.083,21400,{"date":2468,"open":2469,"high":2417,"low":2470,"close":2471,"change":1922,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-28",19.575,19.36,19.705,1.18,26200,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":827,"volume":2480,"transactions":9,"vwap":2478},"2025-08-27",19,19.481,19.476,0.146,13700,{"date":2482,"open":2483,"high":856,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-26",18.9,19.33,0.636,3.4,59400,{"date":2489,"open":2490,"high":824,"low":2241,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-25",18.6,18.694,-0.344,-1.81,11500,{"date":2496,"open":2497,"high":312,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":1923,"transactions":9,"vwap":2498},"2025-08-22",18.33,19.038,0.904,4.99,{"date":2502,"open":2503,"high":2503,"low":226,"close":2504,"change":2505,"percent_change":1109,"volume":2506,"transactions":9,"vwap":2504},"2025-08-21",18.351,18.134,-0.376,19400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2447,"change":2512,"percent_change":62,"volume":2513,"transactions":9,"vwap":2447},"2025-08-20",18.66,18.73,18.049999,-0.135,21900,{"date":2515,"open":2516,"high":2517,"low":2041,"close":203,"change":2518,"percent_change":2519,"volume":1549,"transactions":9,"vwap":203},"2025-08-19",19.3,19.362,-0.672,-3.48,{"date":2521,"open":1190,"high":856,"low":2522,"close":2523,"change":103,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",18.92,19.317,1.26,82300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-15",19.049999,19.39,18.841,19.077,-0.092,-0.48,65200,{"date":2536,"open":2537,"high":2538,"low":213,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-14",18.39,19.27,19.169,0.397,2.11,115000,{"date":2544,"open":841,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-13",18.895,18.12,18.772,0.676,3.74,122500,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-12",17.08,16.95,18.096001,1.31,7.8,116000,{"date":2560,"open":301,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":402,"volume":2565,"transactions":9,"vwap":2563},"2025-08-11",17.47,16.773,16.786,0.07,68500,{"date":2567,"open":378,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1315,"volume":2572,"transactions":9,"vwap":2570},"2025-08-08",16.78,16.6,16.716,0.376,36900,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1234,"volume":2579,"transactions":9,"vwap":2577},"2025-08-07",16.82,16.149,16.34,-0.01,34700,{"date":2581,"open":747,"high":747,"low":397,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-06",16.35,-0.191,-1.15,19000,{"date":2587,"open":2588,"high":2554,"low":2582,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-05",16.94,16.541,-0.174,-1.04,31600,{"date":2594,"open":2595,"high":2596,"low":1683,"close":2597,"change":2598,"percent_change":272,"volume":2599,"transactions":9,"vwap":2597},"2025-08-04",17,17.441,16.715,-0.165,54900,{"date":2601,"open":747,"high":356,"low":703,"close":1745,"change":878,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1745},"2025-08-01",-0.59,102700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":301,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":301},"2025-07-31",17.86,19.2,16.309,-2.632,-13.42,415800,{"date":2613,"open":2248,"high":2248,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-30",19.59,19.612,-0.754,-3.7,262100,{"date":2620,"open":2220,"high":2192,"low":278,"close":2621,"change":2622,"percent_change":2472,"volume":2623,"transactions":9,"vwap":2621},"2025-07-29",20.366,0.238,75300,{"date":2625,"open":2047,"high":2626,"low":2047,"close":2627,"change":2628,"percent_change":1029,"volume":2629,"transactions":9,"vwap":2627},"2025-07-28",20.34,20.128,0.643,47400,{"date":2631,"open":2440,"high":2440,"low":2484,"close":2632,"change":2633,"percent_change":659,"volume":2634,"transactions":9,"vwap":2632},"2025-07-25",19.485,-0.143,9000,{"date":2636,"open":2637,"high":2214,"low":2638,"close":2639,"change":2640,"percent_change":1776,"volume":2641,"transactions":9,"vwap":2639},"2025-07-24",19.375,19.15,19.628,-0.2,24200,{"date":2643,"open":2644,"high":2645,"low":224,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-23",19.46,19.828,0.393,2.02,22700,{"date":2650,"open":2614,"high":313,"low":2476,"close":2651,"change":2652,"percent_change":1937,"volume":2653,"transactions":9,"vwap":2651},"2025-07-22",19.435,-0.234,42400,{"date":2655,"open":1751,"high":2240,"low":1751,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-21",19.669,1.029,5.52,40500,{"date":2661,"open":216,"high":1751,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-18",18.19,18.64,0.477,2.63,37500,{"date":2668,"open":2669,"high":2670,"low":2511,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-17",18.069,18.327,18.163,-0.321,-1.74,35400,{"date":2676,"open":833,"high":2677,"low":2511,"close":2678,"change":2679,"percent_change":1396,"volume":2680,"transactions":9,"vwap":2678},"2025-07-16",18.55,18.484,-0.106,27500,{"date":2682,"open":2476,"high":2528,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2592,"transactions":9,"vwap":2684},"2025-07-15",18.54,18.59,0.05,0.27,{"date":2688,"open":2476,"high":2476,"low":2689,"close":2683,"change":868,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2683},"2025-07-14",18.385,-4.43,34000,{"date":2693,"open":2408,"high":2694,"low":2695,"close":2014,"change":2696,"percent_change":518,"volume":2697,"transactions":9,"vwap":2014},"2025-07-11",19.589,19.32,-0.34,18000,{"date":2699,"open":2700,"high":2701,"low":2013,"close":2702,"change":2640,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-10",19.67,20.046,19.74,-1,17600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":258,"change":148,"percent_change":759,"volume":2710,"transactions":9,"vwap":258},"2025-07-09",19.91,20.33,19.58,22400,{"date":2712,"open":333,"high":2713,"low":2700,"close":832,"change":1387,"percent_change":2714,"volume":2715,"transactions":9,"vwap":832},"2025-07-08",20.38,1.58,12400,{"date":2717,"open":2718,"high":826,"low":856,"close":2614,"change":1776,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2614},"2025-07-07",20.00099945,-4.9,31800,{"date":2722,"open":2723,"high":857,"low":2724,"close":1988,"change":2725,"percent_change":2726,"volume":2443,"transactions":9,"vwap":1988},"2025-07-03",20.86,20.55,-0.09,-0.43,{"date":2728,"open":2729,"high":864,"low":832,"close":2730,"change":2731,"percent_change":2732,"volume":2579,"transactions":9,"vwap":2730},"2025-07-02",20.159,20.69,0.795,4,{"date":2734,"open":2214,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":41,"volume":1534,"transactions":9,"vwap":2737},"2025-07-01",20.45,19.55,19.895,0.095,{"date":2740,"open":2741,"high":1772,"low":2614,"close":2417,"change":779,"percent_change":2640,"volume":2742,"transactions":9,"vwap":2417},"2025-06-30",19.61,30200,{"date":2744,"open":1774,"high":786,"low":2745,"close":867,"change":759,"percent_change":2746,"volume":2747,"transactions":9,"vwap":867},"2025-06-27",19.53,1.02,38700,{"date":2749,"open":2750,"high":2751,"low":848,"close":2438,"change":41,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2438},"2025-06-26",19.25,19.659,2.51,37000,{"date":2755,"open":2476,"high":2756,"low":2757,"close":2758,"change":507,"percent_change":402,"volume":1622,"transactions":9,"vwap":2758},"2025-06-25",19.241,18.731,19.16,{"date":2760,"open":2761,"high":848,"low":2437,"close":2234,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2234},"2025-06-24",18.88,0.675,3.67,31700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-23",18.09,18.49,17.688,18.405,0.345,1.91,19300,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-20",18.91,17.82,18.059999,-0.485,-2.62,18500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-18",18.83,19.121,18.48,18.545,-0.295,-1.57,27000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-17",19.251,19.49,18.76,18.84,-0.55,-2.84,36100,{"date":2801,"open":2014,"high":2802,"low":2021,"close":2529,"change":579,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2529},"2025-06-16",19.695,2.16,21500,{"date":2806,"open":2607,"high":2807,"low":324,"close":2808,"change":1776,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-13",19.38,18.98,-5.05,20100,{"date":2812,"open":809,"high":2813,"low":2700,"close":2813,"change":779,"percent_change":2640,"volume":2814,"transactions":9,"vwap":2813},"2025-06-12",19.99,24400,{"date":2816,"open":2227,"high":2817,"low":2818,"close":842,"change":369,"percent_change":1651,"volume":2819,"transactions":9,"vwap":842},"2025-06-11",20.71,19.799,56400,{"date":2821,"open":2516,"high":2379,"low":2446,"close":280,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":280},"2025-06-10",0.86,4.5,87200,{"date":2826,"open":841,"high":224,"low":841,"close":2827,"change":1672,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-09",19.11,8.33,53600,{"date":2831,"open":2832,"high":1726,"low":2833,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-06",17.805,17.64,0.43,2.5,16000,{"date":2838,"open":2839,"high":2840,"low":1718,"close":2841,"change":780,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-05",17.26,17.791,17.21,-1.26,8800,{"date":2845,"open":354,"high":2846,"low":16,"close":2847,"change":2848,"percent_change":1870,"volume":2849,"transactions":9,"vwap":2847},"2025-06-04",17.55,17.43,0.03,19800,{"date":2851,"open":2852,"high":2853,"low":1712,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-03",16.934,17.45,17.4,0.5,2.96,9100,{"date":2859,"open":389,"high":1682,"low":389,"close":1682,"change":370,"percent_change":2541,"volume":2860,"transactions":9,"vwap":1682},"2025-06-02",4300,{"date":2862,"open":2863,"high":2864,"low":2576,"close":748,"change":228,"percent_change":2865,"volume":2866,"transactions":9,"vwap":748},"2025-05-30",16.83,16.871,-3.89,8700,{"date":2868,"open":2869,"high":2870,"low":2553,"close":715,"change":2194,"percent_change":2871,"volume":2872,"transactions":9,"vwap":715},"2025-05-29",17.491,17.531,0.64,26300,{"date":2874,"open":2839,"high":1737,"low":2875,"close":2876,"change":780,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-28",17.09,17.11,-1.27,26000,{"date":2880,"open":2881,"high":2853,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":1534,"transactions":9,"vwap":2883},"2025-05-27",16.92,16.831,17.33,0.78,4.71,{"date":2887,"open":2888,"high":390,"low":408,"close":748,"change":1485,"percent_change":987,"volume":2889,"transactions":9,"vwap":748},"2025-05-23",15.98,16500,{"date":2891,"open":1739,"high":2892,"low":2876,"close":2876,"change":1692,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2876},"2025-05-22",17.9,-5.31,43700,{"date":2896,"open":2897,"high":848,"low":387,"close":193,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":193},"2025-05-21",18.53,-0.52,-2.8,12000,{"date":2902,"open":2903,"high":2684,"low":2662,"close":2684,"change":2904,"percent_change":1691,"volume":2905,"transactions":9,"vwap":2684},"2025-05-20",18.242,-0.03,10800,{"date":2907,"open":387,"high":2908,"low":2909,"close":2908,"change":85,"percent_change":113,"volume":2910,"transactions":9,"vwap":2908},"2025-05-19",18.62,17.8,37300,{"date":2912,"open":841,"high":366,"low":788,"close":366,"change":2913,"percent_change":2913,"volume":2460,"transactions":9,"vwap":366},"2025-05-16",0,{"date":2915,"open":2916,"high":366,"low":2917,"close":366,"change":878,"percent_change":2918,"volume":2919,"transactions":9,"vwap":366},"2025-05-15",17.96,17.931,-0.54,11100,{"date":2921,"open":2922,"high":2923,"low":2909,"close":2923,"change":1464,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-14",18.040001,18.5,2.04,22800,{"date":2927,"open":366,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":272,"volume":2932,"transactions":9,"vwap":2930},"2025-05-13",18.468,17.97,18.13,-0.18,24300,{"date":2934,"open":2935,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":1902,"transactions":9,"vwap":2937},"2025-05-12",18.524,17.69,18.31,1.65,9.9,{"date":2941,"open":390,"high":1682,"low":1702,"close":727,"change":2001,"percent_change":1124,"volume":2942,"transactions":9,"vwap":727},"2025-05-09",9800,{"date":2944,"open":1683,"high":765,"low":2945,"close":2946,"change":2947,"percent_change":2822,"volume":1571,"transactions":9,"vwap":2946},"2025-05-08",16.411,16.622,0.142,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":358,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-07",15.755,16.507,15.748,16.48,6.39,27400,{"date":2957,"open":410,"high":2958,"low":436,"close":2959,"change":1342,"percent_change":34,"volume":2960,"transactions":9,"vwap":2959},"2025-05-06",15.571,15.49,21200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1563,"volume":2968,"transactions":9,"vwap":2966},"2025-05-05",15.275,15.64,15.26,15.4,-0.064,34100,{"date":2970,"open":2971,"high":1248,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-02",14.98,15.464,0.934,6.43,131800,{"date":2977,"open":2978,"high":557,"low":430,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-01",15.27,14.53,-3.134,-17.74,365700,{"date":2984,"open":2985,"high":1731,"low":2986,"close":2987,"change":2988,"percent_change":485,"volume":2989,"transactions":9,"vwap":2987},"2025-04-30",16.91,16.895,17.664,0.4,109300,{"date":2991,"open":2992,"high":2993,"low":2875,"close":2994,"change":1515,"percent_change":688,"volume":2995,"transactions":9,"vwap":2994},"2025-04-29",17.3,17.604,17.264,8200,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-04-28",17.71,17.759,17.039,17.508,-0.196,-1.11,5200,{"date":3006,"open":302,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-04-25",17.739,17.37,17.704,0.313,1.8,7000,{"date":175,"open":2582,"high":735,"low":2582,"close":3014,"change":3015,"percent_change":1047,"volume":3016,"transactions":9,"vwap":3014},17.391,1.041,6400]