[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDTL":3,"homepage-market-summary":25,"stock-historical-RDTL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RDTL","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 RDDT Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},12.27,12.73,12.12,12.54,-0.27,-2.15,444710.281042,65,10.8901,620872.3536538605,2.6,386,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},89.84,611248,223105460.767119,-30.68,"2025-04-24",[179,182,192,203,213,224,235,245,255,266,276,286,297,308,319,329,339,349,359,370,380,390,396,407,418,428,435,445,455,465,474,484,492,500,511,520,531,542,549,560,570,581,590,600,610,621,632,641,651,661,672,683,694,704,713,723,734,745,756,766,777,788,797,806,815,824,832,841,848,857,866,873,880,889,897,906,915,921,930,937,945,950,958,966,973,981,989,997,1005,1014,1022,1029,1035,1044,1051,1057,1064,1071,1079,1087,1095,1103,1112,1120,1128,1136,1144,1151,1158,1166,1175,1183,1192,1200,1206,1213,1221,1228,1235,1242,1251,1258,1266,1274,1282,1290,1298,1307,1316,1324,1331,1338,1345,1352,1358,1367,1376,1384,1392,1400,1408,1417,1425,1433,1440,1447,1456,1462,1467,1474,1481,1487,1490,1498,1506,1512,1520,1528,1534,1541,1548,1554,1561,1568,1576,1581,1587,1596,1604,1612,1620,1629,1638,1647,1655,1663,1671,1679,1687,1696,1705,1713,1722,1730,1738,1746,1753,1762,1771,1780,1788,1797,1806,1814,1823,1832,1839,1847,1856,1864,1873,1880,1888,1897,1905,1913,1920,1928,1937,1945,1953,1962,1968,1977,1986,1995,2003,2012,2020,2028,2036,2043,2052,2060,2068,2076,2084,2093,2101,2110,2118,2127,2135,2144,2152,2160,2169,2178,2187,2196,2205,2214,2222,2231,2239,2248,2255,2263,2272,2279,2288,2296,2303,2312,2319,2328,2336,2344,2353,2360,2367,2374,2383,2392,2400,2408,2417,2426,2435,2443,2451,2459,2468,2477,2486,2495,2504,2513,2522,2530,2538,2545,2554,2562,2571,2580,2588,2595,2602,2611,2616,2625,2634,2643,2651,2660,2668,2676,2684,2693,2702,2710,2717,2725,2733,2741,2749,2757,2764,2770,2778,2785,2793,2799,2805,2814,2822,2829,2837,2843,2852,2860,2866,2873,2879,2887,2895,2903,2911,2917,2924,2931,2939,2947,2954,2957,2966,2974,2979,2986,2995,3001,3007,3012,3018,3025,3033,3040,3047,3053,3059,3066,3071,3079,3084,3089,3095,3102,3110,3117,3123,3131,3137,3144,3151],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1968,12.3642,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",12.44,12.95,12.23,0.43,3.55,571712.615366,2230,12.5453,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",12.42,12.68,11.64,12.11,-0.3136,-2.52,662475.291091,2540,12.0771,{"date":204,"open":205,"high":16,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",11.52,11.4,12.4236,1.1036,9.75,672492.520379,3052,11.9954,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",12.07,12.8266,11.3,11.32,-0.4549,-3.86,811527.200591,3906,12.0574,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",11.72,12.1399,11.18,11.7749,0.3349,2.93,822996.46228,3292,11.6826,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",12.49,11.42,11.44,-1.12,-8.92,991091.968303,4550,11.9239,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",12.99,13.35,12.56,-0.46,-3.53,618330.811345,2185,12.9807,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",12.74,13.25,12.63,13.02,0.05,0.39,603430.468851,2271,12.9466,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",13.45,12.2151,12.97,-0.65,-4.77,1122728.489599,5404,12.6704,{"date":277,"open":278,"high":279,"low":260,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",14.38,14.65,13.62,-0.54,-3.81,928626.005443,3705,13.5713,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",13.08,14.4,12.96,14.16,1.31,10.19,850265.137121,3279,13.7758,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",13.07,13.4,12.71,12.85,-0.32,-2.43,479489.158027,2354,12.9956,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",13.47,13.8,12.585,13.17,-0.83,-5.93,914396.051519,4788,13.0382,{"date":320,"open":321,"high":322,"low":311,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",14.42,14.85,14,-0.38,-2.64,242308.47894,1293,14.2715,{"date":330,"open":331,"high":332,"low":333,"close":278,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",13.97,15.2,13.907,-0.5,-3.36,383270.811111,2033,14.5159,{"date":340,"open":341,"high":342,"low":323,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",14.36,15.5709,14.88,0.81,5.76,886364.756428,3671,15.0222,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":262,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",13.98,14.35,13.56,14.07,2.85,277390.919943,1611,13.9403,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",12.35,13.94,11.92,13.68,1.43,11.67,1107193.987681,4420,13.3977,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":334,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",12.65,12.77,12,12.25,-3.92,836899.557425,3364,12.2775,{"date":381,"open":382,"high":383,"low":249,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",13.7511,13.9999,12.75,-0.81,-5.97,698521.824606,3700,13.0534,{"date":391,"open":364,"high":362,"low":258,"close":353,"change":303,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",-2.31,241620.667063,1490,13.6488,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",14.37,15.0596,13.69,13.88,-0.4,-2.8,388000.625401,2076,14.322,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",12.13,14.31,11.88,14.28,2.24,18.6,911905.113036,4522,13.5532,{"date":419,"open":215,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",12.6,11.95,12.04,-0.56,-4.44,730019.565056,3140,12.2035,{"date":429,"open":268,"high":268,"low":430,"close":420,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":195},"2026-08-31",12.43,-0.91,-6.74,622264.252023,3225,{"date":436,"open":437,"high":438,"low":300,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",13.7,14.56,13.51,-0.22,-1.6,425477.980151,2260,13.9596,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":440,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",14.23,14.6195,13.6,13.73,-1.58,326311.582766,2066,14.0747,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",15.18,15.91,13.95,-1.37,-8.94,501239.926973,3231,14.5456,{"date":466,"open":450,"high":467,"low":280,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",15.325,15.32,1.75,12.9,701275.76896,3796,14.5951,{"date":475,"open":476,"high":477,"low":260,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",13.13,13.83,13.57,-0.1,-0.73,304967.243948,2153,13.5016,{"date":485,"open":268,"high":354,"low":486,"close":487,"change":132,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",13.21,13.67,3.48,991929.564559,3825,13.6789,{"date":493,"open":494,"high":494,"low":495,"close":486,"change":496,"percent_change":18,"volume":497,"transactions":498,"vwap":499},"2026-08-20",13.29,12.08,-0.29,1371737.611559,6774,12.6462,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",14.21,14.69,13.38,13.5,-1.19,-8.1,759354.3673,4745,13.9638,{"date":512,"open":513,"high":514,"low":515,"close":503,"change":506,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",16.28,16.44,14.55,-7.49,763077.475137,4585,15.4072,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",18.45,18.76,15.871,15.88,-2.81,-15.03,1550354.03188,8742,16.9516,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",18.41,19.94,17.9621,18.69,3.71,24.77,1923348.425633,18032,18.875,{"date":543,"open":352,"high":332,"low":323,"close":544,"change":344,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",14.98,5.72,901492.022435,4654,16.5381,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",14.9,14.9899,13.9,14.17,-0.45,-3.08,568789.754057,3645,14.2527,{"date":561,"open":562,"high":563,"low":438,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",15,15.77,14.62,-0.49,-3.24,244227.041861,1414,15.0705,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",15.63,16,14.9478,15.11,-0.58,-3.7,316687.671224,2170,15.2841,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":362,"volume":587,"transactions":588,"vwap":589},"2026-08-07",14.15,16.1,15.69,1.92,593169.149032,4690,15.3961,{"date":591,"open":592,"high":593,"low":505,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",13.82,14.5937,13.77,-0.79,-5.43,529330.737093,4142,13.9893,{"date":601,"open":602,"high":603,"low":604,"close":438,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",15.4,15.65,14.27,-0.94,-6.06,608050.907921,3799,14.8312,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",14.345,16.035,14.14,15.5,0.98,6.75,1031854.384317,6405,15.2124,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",12.47,15.02,12.02,14.52,2.4,19.8,2506468.948067,12422,13.6962,{"date":633,"open":634,"high":635,"low":21,"close":15,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",13.76,14.6,-8.77,-41.98,7021256.75865,43944,12.3136,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",21.38,21.92,20.27,20.89,0,1787252.794971,12110,19.2315,{"date":652,"open":653,"high":654,"low":655,"close":646,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",22.35,22.7715,20.4934,-0.09,-0.43,375798.243736,2967,21.7273,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",21.225,21.59,19.92,20.98,-0.2337,-1.1,250960.441998,1921,20.7731,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",19.84,22.2,19.81,21.2137,2.2537,11.89,454378.063269,3035,21.2997,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",19.015,19.91,18.25,18.96,0.07,0.37,258915.207648,1620,18.9791,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",20.16,21.36,18.89,-0.41,-2.12,528644.059727,4399,19.8579,{"date":705,"open":674,"high":706,"low":707,"close":708,"change":220,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",20.15,18.35,19.3,-16.67,1335126.789257,9209,19.1081,{"date":714,"open":715,"high":716,"low":643,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",22.22,23.44,23.16,0.8911,4,158854.020952,1487,22.8686,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",21.74,23.5,21,22.2689,0.2289,1.04,182337.686981,1581,22.4069,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",21.87,22.92,20.4,22.04,-1.02,-4.42,328344.747614,2607,22.0551,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",26.715,27.16,22.94,23.06,-3.35,-12.68,211715.836372,2237,24.5639,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":441,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",28.26,28.765,24.32,26.41,-5.71,267688.934794,3158,26.2156,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",26.34,28.32,26.23,28.01,0.72,2.64,269625.967922,2382,27.5197,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",25.97,28.22,25.6009,27.29,1.41,5.45,369083.598685,3180,27.3405,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",28.835,29.28,25.25,25.88,-1.475,-5.39,316000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",25.15,27.41,24.76,27.355,1.395,5.37,236300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",25.65,27,24.35,25.96,-1.11,-4.1,218500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",27.62,29.028999,26.92,27.07,-0.48,-1.74,421900,{"date":825,"open":826,"high":827,"low":761,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",26.74,29.3,27.55,1.719,6.65,498900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",25.57,26.81,23.205,25.831,-0.809,-3.04,535200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":819,"volume":847,"transactions":9,"vwap":845},"2026-07-01",21.31,27.59,26.64,5.65,1143200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",20.78,21.445,20.049999,20.99,-0.11,-0.52,225100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",19.87,21.6,19.5,21.1,1.8,9.33,431500,{"date":867,"open":868,"high":665,"low":869,"close":708,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":708},"2026-06-26",17.12,17.08,1.86,10.67,419400,{"date":874,"open":875,"high":876,"low":513,"close":877,"change":878,"percent_change":282,"volume":879,"transactions":9,"vwap":877},"2026-06-25",18.07,18.34,17.44,-0.69,354000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",19.19,19.71,17.34,18.13,-1.06,-5.52,468600,{"date":890,"open":891,"high":892,"low":893,"close":882,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":882},"2026-06-23",19.48,21.22,19.030001,-1.26,-6.16,319900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",20.96,23.325,19.74,20.45,-1.01,-4.71,492300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",20.29,21.83,19.42,21.46,1.96,10.05,491900,{"date":916,"open":917,"high":917,"low":861,"close":861,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":861},"2026-06-17",21.75,-2.38,-10.88,680400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",23.51,23.52,21.65,21.88,-1.67,-7.09,479000,{"date":931,"open":932,"high":933,"low":908,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",20.31,23.55,4.59,24.21,601600,{"date":938,"open":939,"high":940,"low":941,"close":688,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":688},"2026-06-12",21.23,21.53,18.040001,-2.79,-12.83,706200,{"date":946,"open":850,"high":736,"low":947,"close":917,"change":76,"percent_change":948,"volume":949,"transactions":9,"vwap":917},"2026-06-11",19.53,1.59,414500,{"date":951,"open":952,"high":953,"low":697,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",22.12,23.48,21.41,-1.69,-7.32,363600,{"date":959,"open":726,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",24.26,20.24,23.1,1.85,8.71,712200,{"date":967,"open":968,"high":926,"low":969,"close":970,"change":576,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",21.11,20.25,21.25,-2.66,442200,{"date":974,"open":975,"high":976,"low":977,"close":909,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":909},"2026-06-05",24.4,25.367,20.18,-2.87,-11.62,711300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":868,"volume":988,"transactions":9,"vwap":986},"2026-06-04",21.2,25.55,20.862,24.7,3.61,1011800,{"date":990,"open":991,"high":992,"low":414,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",20.75,21.4,21.09,0.13,0.62,529100,{"date":998,"open":999,"high":1000,"low":1001,"close":899,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":899},"2026-06-02",22.405,22.68,20.435,-2.44,-10.43,581700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",23.86,24.56,22.6,23.4,0.59,2.59,664500,{"date":1015,"open":899,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",23.044001,20.53,22.81,2.04,9.82,922900,{"date":1023,"open":1024,"high":646,"low":1025,"close":1026,"change":142,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",17.65,17.17,20.77,16.75,583900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1019,"percent_change":185,"volume":1034,"transactions":9,"vwap":1033},"2026-05-27",15.6,18.737,17.79,988300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",15.45,15.96,14.625,15.75,0.655,4.34,764400,{"date":1045,"open":573,"high":573,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",14.86,15.095,-1.875,-11.05,1015500,{"date":1052,"open":525,"high":1053,"low":1054,"close":1055,"change":772,"percent_change":1056,"volume":929,"transactions":9,"vwap":1055},"2026-05-21",17.71,15.7,16.97,4.43,{"date":1058,"open":1059,"high":885,"low":572,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",17.96,16.25,-1.86,-10.27,1133800,{"date":1065,"open":523,"high":1066,"low":1067,"close":1068,"change":740,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-19",19.75,18,18.11,-5.33,324400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":170,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",18.98,19.605,17.94,19.13,0.19,383000,{"date":1080,"open":1075,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",19.22,17.77,18.94,0.41,2.21,374300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":187,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",18.36,18.773,16.89,18.53,2.38,470400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":132,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-13",17.56,18.15,16.82,18.1,2.61,361800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",19.37,19.725,17.2,17.64,-1.73,-8.93,437500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1105,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1105},"2026-05-11",18.21,20.1,18.014,0.89,4.82,738800,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",20.37,18.39,18.48,-2.1,-10.2,1027700,{"date":1129,"open":1130,"high":926,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",21.61,19.521,20.58,-0.6,-2.83,669800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",22.76,20.21,21.18,-1.41,-6.24,862100,{"date":1145,"open":1146,"high":1147,"low":664,"close":1148,"change":995,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",22.61,24.059999,22.59,2.82,919900,{"date":1152,"open":1153,"high":933,"low":1154,"close":1155,"change":995,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-04",22.098,20.84,21.97,2.9,1189300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":793,"volume":1165,"transactions":9,"vwap":1163},"2026-05-01",21.049999,22.84,19.059999,21.35,4.39,2474000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",16.91,17.6,16.049999,16.96,-0.15,-0.88,1561300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":261,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",16.8,17.265,16.02,17.11,0.29,417300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",18.24,18.59,16.76,17.059999,-3.13,-15.5,729700,{"date":1193,"open":1194,"high":727,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",18.93,18.61,20.19,1.25,6.6,364400,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1083,"change":1204,"percent_change":1093,"volume":1205,"transactions":9,"vwap":1083},"2026-04-24",19.01,17.87,0.44,391400,{"date":1207,"open":1208,"high":1208,"low":941,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",20.93,18.5,-2.92,-13.63,452100,{"date":1214,"open":1154,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",21.45,20.14,21.42,1.89,9.68,252200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":947,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":947},"2026-04-21",22.52,19.44,-2.53,-11.47,506900,{"date":1229,"open":1160,"high":1230,"low":1231,"close":1232,"change":33,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-20",22.23,20.76,22.059999,2.7,224600,{"date":1236,"open":1237,"high":1238,"low":1154,"close":1239,"change":76,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-17",21.86,22.69,21.48,1.61,518600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",21.43,21.5,19.78,21.14,0.97,4.81,406000,{"date":1252,"open":1253,"high":1132,"low":1254,"close":1255,"change":170,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-15",19.7,19.33,20.17,5.22,520300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",18.42,19.585,19.17,1.24,6.92,474800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-04-13",15.57,17.93,15.554,2.12,13.41,393800,{"date":1275,"open":1276,"high":1060,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",16.01,14.94,15.81,0.31,2,400800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":615,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":615},"2026-04-09",16.86,17.1,14.707,-1.544,-9.06,591100,{"date":1291,"open":1209,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",19.26,16.81,17.044001,0.904,5.6,598300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",15.31,16.17,15.1,16.14,0.528,3.38,263300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",15.23,16.08,15.07,15.612,0.532,3.53,238800,{"date":1317,"open":1318,"high":1319,"low":300,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",13.64,15.37,15.08,0.03,0.2,341400,{"date":1325,"open":332,"high":563,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",14.5,15.05,0.241,1.63,447100,{"date":1332,"open":299,"high":624,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",12.98,14.809,2.119,16.7,613700,{"date":1339,"open":361,"high":1340,"low":1341,"close":1342,"change":47,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-30",13.053,11.761,12.69,4.02,525700,{"date":1346,"open":257,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":965,"transactions":9,"vwap":1349},"2026-03-27",13.04,11.901,12.2,-1.21,-9.02,{"date":1353,"open":615,"high":585,"low":1354,"close":1272,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1272},"2026-03-26",12.58,-2.768,-17.11,1315200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",15.97,17,15.95,16.178,0.738,4.78,375000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-24",16.26,16.61,15.04,15.44,-1.108,-6.7,429500,{"date":1377,"open":1378,"high":1379,"low":1170,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",16.46,17.28,16.548,0.238,1.46,407500,{"date":1385,"open":1386,"high":1387,"low":1319,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-20",16.13,17.231,16.31,0.33,2.07,455600,{"date":1393,"open":1394,"high":1395,"low":1300,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",16.040001,16.9,15.98,-1.021,-6.01,737900,{"date":1401,"open":1402,"high":1403,"low":1091,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-18",17.475,17.97,17.00099945,-0.499,-2.85,466600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-17",16.57,18.16,16.49,17.5,1.1,6.71,666200,{"date":1418,"open":1419,"high":514,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",15.16,14.95,16.4,1.64,11.11,512600,{"date":1426,"open":1327,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-13",15.705,14.51,14.76,0.09,0.61,314400,{"date":1434,"open":1372,"high":1435,"low":515,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-12",16.48,14.67,-1.15,-7.27,418000,{"date":1441,"open":1419,"high":1442,"low":1443,"close":1444,"change":1431,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",16.014999,14.99,15.82,4.01,454400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-10",17.16,17.165,15.17,15.21,-1.09,-6.69,662000,{"date":1457,"open":563,"high":1421,"low":1458,"close":1459,"change":1460,"percent_change":1437,"volume":1461,"transactions":9,"vwap":1459},"2026-03-09",14.8,16.3,-0.19,633700,{"date":1463,"open":1284,"high":868,"low":1310,"close":1412,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1412},"2026-03-06",-1.18,-6.68,651000,{"date":1468,"open":1469,"high":1470,"low":1107,"close":1471,"change":878,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-05",18.2,20,17.67,-3.76,635500,{"date":1475,"open":1469,"high":1476,"low":1477,"close":1089,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1089},"2026-03-04",19,17.7,0.35,1.94,623900,{"date":1482,"open":1483,"high":1114,"low":573,"close":1484,"change":402,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",17.09,18.01,-2.17,544800,{"date":1488,"open":1025,"high":1209,"low":1285,"close":533,"change":1478,"percent_change":1479,"volume":1489,"transactions":9,"vwap":533},"2026-03-02",541900,{"date":1491,"open":1202,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",19.24,17.4,18.059999,-1.49,-7.62,577500,{"date":1499,"open":893,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",20.763,18.28,19.55,0.4,2.09,768300,{"date":1507,"open":1508,"high":1509,"low":1285,"close":1510,"change":870,"percent_change":1511,"volume":1043,"transactions":9,"vwap":1510},"2026-02-25",17.35,19.28,19.15,10.76,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1172,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",17.335,18.55,17.02,17.29,-0.86,626700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":877,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":877},"2026-02-23",18.8,19.435,16.84,-1.97,-10.15,493800,{"date":1529,"open":1471,"high":1530,"low":1097,"close":1531,"change":1532,"percent_change":1296,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",19.57,19.41,1.03,536000,{"date":1535,"open":533,"high":1536,"low":1537,"close":1538,"change":324,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-19",18.581,17.33,18.38,-2.03,516800,{"date":1542,"open":1543,"high":1522,"low":1544,"close":523,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":523},"2026-02-18",17.21,16.85,1.91,11.34,441900,{"date":1549,"open":1459,"high":1033,"low":1550,"close":1544,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2026-02-17",15.93,-0.02,-0.12,473200,{"date":1555,"open":868,"high":1556,"low":1557,"close":1558,"change":912,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",17.25,15.89,16.87,13.15,759700,{"date":1562,"open":1187,"high":1361,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-12",14.11,14.91,-2.14,-12.55,806400,{"date":1569,"open":861,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",20.35,16.43,17.049999,-2.76,-13.93,848700,{"date":1577,"open":707,"high":1578,"low":1098,"close":676,"change":1019,"percent_change":1579,"volume":1580,"transactions":9,"vwap":676},"2026-02-10",20.36,11.48,913900,{"date":1582,"open":1583,"high":1584,"low":1410,"close":1082,"change":1585,"percent_change":1390,"volume":1586,"transactions":9,"vwap":1082},"2026-02-09",17.18,18.73,0.36,1029900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-06",23,23.64,16.53,17.41,-2.97,-14.57,2651900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":657,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-05",20.46,21.449,19.591,20.38,-2.07,1124800,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-04",24.1,18.87,20.81,-3.79,-15.41,863800,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",29.18,23.32,24.6,-3.6,-12.77,745500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-02",29.19,30.62,28.02,28.2,-1.14,-3.89,315100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-30",32.17,32.75,29.21,29.34,-3.31,-10.14,320900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-29",36.07,36.382,32.22,32.65,-1.2,-3.55,339600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":240,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-28",34.72,35.75,32.519,33.85,-3.2,428600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1567,"transactions":9,"vwap":1660},"2026-01-27",37.49,38,33.7,34.97,-6.76,-16.2,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1125,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",43.099998,45.22,41.31,41.73,-4.79,124600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1240,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-23",40.87,44.6,40,43.83,3.81,240300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":948,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-22",42.0099983,42.72,40.435,42.22,3.91,259600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-21",46.68,46.87,39.96,40.63,-6.13,-13.11,372300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",44.47,48.289,43.61,46.76,-2.616,-5.3,172600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1545,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",48.4,51.47,45.85,49.376,0.926,307900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-15",58.422,58.95,46.83,48.45,-11.3,-18.91,1060800,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",62.52,57.07,59.75,-3.12,-4.96,178700,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-13",56.95,64.799,62.87,6.841,12.21,303400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":440,"volume":1745,"transactions":9,"vwap":1743},"2026-01-12",55.71,59.45,54.35,56.028999,-0.121,268100,{"date":1747,"open":1748,"high":20,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1527,"transactions":9,"vwap":1750},"2026-01-09",62.16,52,56.15,-4.578,-7.54,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",61.39,63.44,58.16,60.728,-0.829,-1.35,202500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-07",60.35,64,59.58,61.557,1.062,1.76,251700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-06",58.07,61.139,55.291,60.495,4.025,7.13,297200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1085,"volume":1787,"transactions":9,"vwap":1785},"2026-01-05",58.77,58.936,55.02,56.47,1.22,212400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-02",51.45,55.65,49.51,55.25,5.052,10.06,263200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-31",51.24,51.72,49.195,50.198,-1.48,-2.86,105200,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-30",53,49.82,51.678,-0.612,-1.17,130900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-29",48.21,52.875,47.81,52.29,3.635,7.47,240000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-26",48.52,48.75,46.14,48.655,-0.035,-0.07,98600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1837,"percent_change":1552,"volume":1838,"transactions":9,"vwap":1834},"2025-12-24",48.69,49.7,47.25,-0.06,103300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1826,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1826},"2025-12-23",50.8,53.688,48.57,-3.135,-6.04,243700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-22",53.0099983,55.247,50.9,51.885,-0.202,-0.39,431000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":963,"volume":1863,"transactions":9,"vwap":1861},"2025-12-19",53.8,54.75,51.027,52.087002,0.947,236200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-18",52.09,57.5,50.45,51.14,1.57,3.17,405900,{"date":1874,"open":1875,"high":1808,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-17",49.2,49.57,1.49,3.1,420600,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-16",44.23,48.29,48.080002,2.22,4.84,129600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-15",47.29,48.74,43.63,45.86,-2.54,-5.25,226000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1707,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1707},"2025-12-12",52.18,54.02,47.76,-4.06,-7.74,280900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1902,"volume":1912,"transactions":9,"vwap":1910},"2025-12-11",53.3,54.273,49.842,52.46,-2.22,321200,{"date":1914,"open":1849,"high":1915,"low":1916,"close":1917,"change":616,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-10",55.64,51.68,54.68,1.82,296000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":699,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-09",51.6,54.3,51.0099983,53.7,-0.76,249100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-08",51.37,54.66,49.040001,54.11,1.23,2.33,374700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-05",48.65,54.44,52.88,4.8,9.98,749400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1884,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1884},"2025-12-04",47.59,49.281,44.82,0.7,1.48,262700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-03",47.93,49.42,46.93,47.38,-0.74,-1.54,187600,{"date":1963,"open":1964,"high":1965,"low":1818,"close":1966,"change":496,"percent_change":1133,"volume":1967,"transactions":9,"vwap":1966},"2025-12-02",49.049999,51.998,48.12,535300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-01",43.65,49.71,43.13,48.41,2.77,6.07,803000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-28",42.61,46.18,41.95,45.64,3.51,8.33,423700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-26",45.83,47.612,41.92,42.13,-4.62,-9.88,502500,{"date":1996,"open":1997,"high":1836,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-25",38.81,38.25,46.75,9.07,24.07,890600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-24",34.22,37.95,34,37.68,4.12,12.28,507400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":91,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-21",33.79,35.83,32.35,33.56,1.54,372000,{"date":2021,"open":2022,"high":1658,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-20",37.36,31.765,33.049999,-2.25,-6.37,329900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":117,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-19",34.31,36.85,34.27,35.3,2.62,237100,{"date":2037,"open":2038,"high":1650,"low":2039,"close":2040,"change":271,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-18",33.99,32.7,34.4,-1.85,400300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-17",36.25,37.79,34.288,35.049999,-2.33,-6.23,214700,{"date":2053,"open":2054,"high":2055,"low":2038,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-14",34.93,39.37,37.38,1.38,3.83,640200,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-13",41.32,34.409,36,-5.48,-13.21,602300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1895,"volume":2075,"transactions":9,"vwap":2073},"2025-11-12",44.48,45.74,40.43,41.48,-2.3,428900,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-11",40.91,44.85,43.78,1.735,4.13,404600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-10",40.45,43.7,39.86,42.044998,3.645,9.49,745100,{"date":2094,"open":1642,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-07",38.61,30.67,38.4,4.05,11.79,832800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-06",39.22,39.385,34.055,34.35,-5.01,-12.73,520400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1878,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-05",36.37,40.57,35.707,39.36,8.55,622200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",40.55,41.243,36.060001,36.26,-7.28,-16.72,943300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1627,"volume":2134,"transactions":9,"vwap":2132},"2025-11-03",46.22,47.4,41,43.54,-1.76,948200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-31",49.21,54,44.93,45.3,5.7,14.39,2964500,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-30",46.0099983,39.3,39.6,-7.14,-15.28,1746600,{"date":2153,"open":2154,"high":1966,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-29",47.099998,44.09,46.74,-1,-2.09,581800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-28",52.040001,52.19,47.65,47.74,-2.84,-5.61,396700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-27",51,53.029999,49.41,50.58,2.3,4.76,504000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-24",45.040001,49.0019989,44.621,48.28,5.49,12.83,582400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-23",42.58,44.52,42.47,42.79,1.6,3.88,319300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-22",44.25,44.5,38.72,41.19,-3.73,-8.3,544200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-21",46.11,46.176,43.808,44.92,1.29,2.96,448700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1892,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1892},"2025-10-20",43.22,47.080002,42.814,3.14,7.76,735100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-17",40.8,42.903,37.94,40.49,-1.665,-3.95,403400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1485,"volume":2238,"transactions":9,"vwap":2236},"2025-10-16",43.96,44.21,40.95,42.155,-0.935,341700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-15",43.19,44.17,41.44,43.09,1.93,4.69,356100,{"date":2249,"open":2189,"high":2250,"low":2251,"close":143,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":143},"2025-10-14",45.139,40.51,-3.22,-7.26,589300,{"date":2256,"open":2087,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-13",44.795,42,44.38,2.13,5.04,414300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-10",49.31,49.48,41.912,42.25,-6.03,-12.49,926400,{"date":2273,"open":2198,"high":2274,"low":2275,"close":2183,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2183},"2025-10-09",48.51,42.944,3.99,9.01,889200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-08",45.9,45.956,41.060001,44.29,-1.51,-3.3,1035400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1218,"volume":2295,"transactions":9,"vwap":2293},"2025-10-07",46.21,47.47,44.355,45.8,0.85,577600,{"date":2297,"open":1999,"high":2298,"low":2299,"close":2300,"change":2285,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-06",48.14,42.8,44.95,-3.25,875000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-03",48.53,49.0099983,45.76,46.46,2.79,6.39,1147700,{"date":2313,"open":1689,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":18,"volume":2318,"transactions":9,"vwap":2316},"2025-10-02",47.3,42.881,43.67,-0.96,1186900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-01",49.79,52.362,44.4,44.63,-13.83,-23.66,2361600,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-30",64.13,56,58.46,-6.54,-10.06,580200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":20,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":20},"2025-09-29",66.42,67.2,63.59,0.866,1.35,309200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-26",61.47,64.24,59.4,64.134,3.914,6.5,298000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1109,"percent_change":942,"volume":2359,"transactions":9,"vwap":2358},"2025-09-25",57.42,62.19,55.69,60.22,283600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1926,"percent_change":1350,"volume":2366,"transactions":9,"vwap":2365},"2025-09-24",64.8,66.31,61.507,61.95,357100,{"date":2368,"open":2369,"high":2369,"low":2356,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-23",73,62.71,-11.91,-15.96,740300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-22",74.27,77.5,72.019997,74.62,-3.88,-4.94,459500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-19",82.35,82.775,70.8,78.5,-3.97,-4.81,772200,{"date":2393,"open":2394,"high":173,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-18",82.94,82.17,82.47,1.97,2.45,399400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":40,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-17",78.63,82.357,70.019997,80.5,0.6,929600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-16",79.71,81,76.59,80.019997,1.42,1.81,206500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-15",73.8,79.452,73.41,78.6,5.32,7.26,304100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-12",78.36,80.025002,71.33,73.28,-3.575,-4.65,322500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":117,"volume":2442,"transactions":9,"vwap":2440},"2025-09-11",77.14,80.4,75.122,76.855,0.685,306700,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-10",68.24,77.099998,76.17,10.39,15.8,492500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2454},"2025-09-09",62.88,65.78,61.48,5.19,8.57,329200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-08",68.56,69.58,60.44,60.59,-5.27,-8,499300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-05",63.28,66.47,60.8,65.86,4.015,6.49,576300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-04",58.4,62.856,57.38,61.845,4.635,8.1,550100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-03",58.9,65.49,55.0099983,57.21,1.546,2.78,896400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-02",55.35,57.23,52.33,55.664,-2.641,-4.53,387600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-29",58.22,59.789,55.44,58.305,-0.195,-0.33,312400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-28",52.39,59.32,52.323,58.5,6.78,13.11,475400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1800,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1800},"2025-08-27",56.42,59.6,50.27,-4.404,-7.85,469900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":479,"volume":2537,"transactions":9,"vwap":2535},"2025-08-26",55.029999,56.34,53.81,56.124,-0.056,190800,{"date":2539,"open":2540,"high":1867,"low":2541,"close":2542,"change":292,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-25",53.13,52.75,56.18,2.39,355600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-22",54.049999,61.49,53.208,54.87,-0.85,-1.53,726300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1551,"volume":2561,"transactions":9,"vwap":2559},"2025-08-21",54.91,57.099998,54.18,55.72,-0.013,400900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-20",56.96,58.64,48.77,55.733,-5.087,-8.36,983400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-19",66.13,66.64,59.371,60.82,-7.78,-11.34,635200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2229,"volume":2587,"transactions":9,"vwap":2585},"2025-08-18",71.099998,74.88,66.099998,68.6,-2.82,445700,{"date":2589,"open":2590,"high":2378,"low":2591,"close":2592,"change":90,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-15",69.14,65.31,71.42,2.81,421300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1164,"percent_change":617,"volume":2601,"transactions":9,"vwap":2600},"2025-08-14",61.91,70.49,61.83,69.47,644600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-13",59.86,66.21,59.47,65.080002,5.87,9.91,595300,{"date":2612,"open":1867,"high":2613,"low":2481,"close":2614,"change":2018,"percent_change":2615,"volume":1086,"transactions":9,"vwap":2614},"2025-08-12",62.106,59.21,2.67,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-11",54.575,59.8,53.040001,57.67,2.73,4.97,337000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-08",53.049999,56.6,51.63,54.94,1.72,3.23,354600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-07",55.49,55.59,50.132,53.22,-0.53,-0.99,614300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2646},"2025-08-06",47.07,53.75,46.95,6.54,13.85,658400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-05",47.12,51.75,46.4,47.21,-1.4,-2.88,635900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":564,"volume":2667,"transactions":9,"vwap":2665},"2025-08-04",44.11,49.24,42.84,48.61,6.2,975600,{"date":2669,"open":2670,"high":2071,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-01",39.74,38.29,42.41,10.55,33.11,2057000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1268,"volume":2683,"transactions":9,"vwap":2681},"2025-07-31",31.41,32.3,29.47,31.86,4.292,1801800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-30",25.91,27.785,25.66,27.568,1.558,5.99,291400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-29",28.38,28.41,24.71,26.01,-2.417,-8.5,715100,{"date":2703,"open":771,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-28",28.95,26.91,28.427,0.707,2.55,304300,{"date":2711,"open":2712,"high":2713,"low":820,"close":2714,"change":33,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-25",27.83,28.86,27.72,2.14,300300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":995,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-24",27.15,28.11,25.266,27.14,2.34,530900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1322,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-23",26.8,28.676,25.87,26.52,0.76,651600,{"date":2734,"open":2735,"high":820,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-22",26.27,23.8,26.32,-0.23,-0.87,558700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":167,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-21",26.43,27.82,25.981,26.55,-2.6,435100,{"date":2750,"open":792,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-18",27.58,23.706,27.26,2.01,7.96,692200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":792,"change":271,"percent_change":2762,"volume":2763,"transactions":9,"vwap":792},"2025-07-17",25.93,26.765,24.66,-2.51,275600,{"date":2765,"open":2766,"high":2730,"low":2767,"close":2768,"change":496,"percent_change":812,"volume":2769,"transactions":9,"vwap":2768},"2025-07-16",26.07,23.75,25.9,571300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":281,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-15",27.22,27.25,25.45,26.19,-2.02,359900,{"date":2779,"open":2780,"high":2781,"low":2737,"close":2782,"change":1279,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-14",26.62,28.13,26.73,1.17,358400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1117,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-11",25.01,27.083,24.936,26.42,3.49,340400,{"date":2794,"open":800,"high":2795,"low":2796,"close":2797,"change":903,"percent_change":282,"volume":2798,"transactions":9,"vwap":2797},"2025-07-10",27.56,24.93,25.53,317100,{"date":2800,"open":2727,"high":2801,"low":2802,"close":2803,"change":1552,"percent_change":555,"volume":2804,"transactions":9,"vwap":2803},"2025-07-09",26.94,24.98,26.54,379100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-08",29.88,30.43,26.38,26.66,-2.93,-9.9,468100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2529,"transactions":9,"vwap":2819},"2025-07-07",30.059999,30.175,28,29.59,-1.22,-3.96,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":740,"percent_change":1653,"volume":2828,"transactions":9,"vwap":2827},"2025-07-03",32.02,32.2,30.34,30.81,346800,{"date":2830,"open":2831,"high":1652,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-02",29.14,29.049999,31.83,2.53,8.63,816700,{"date":2838,"open":1633,"high":2839,"low":2840,"close":827,"change":344,"percent_change":2841,"volume":2842,"transactions":9,"vwap":827},"2025-07-01",30.74,27.12,2.84,433600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-30",27.6,30.17,27.18,28.49,2.66,10.3,719700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":460,"volume":2859,"transactions":9,"vwap":2857},"2025-06-27",26.030001,26.75,24.52,25.83,-0.36,612500,{"date":2861,"open":2727,"high":2862,"low":2863,"close":2775,"change":344,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2775},"2025-06-26",27.283,25.128,3.19,643900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":84,"percent_change":127,"volume":2872,"transactions":9,"vwap":2871},"2025-06-25",28.75,29.79,25.34,25.38,887800,{"date":2874,"open":726,"high":2875,"low":726,"close":2876,"change":2723,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-24",26.139,25.16,10.25,512700,{"date":2880,"open":2881,"high":2882,"low":1009,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-23",23.35,25.522,22.82,-1.88,-7.61,737200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":986,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":986},"2025-06-20",25.64,27.75,24.28,-0.82,-3.21,686000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":773,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-18",22.48,26.352,22.43,25.52,11.54,848400,{"date":2904,"open":1161,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-17",26.88,22.5,22.88,2.44,11.94,1516600,{"date":2912,"open":2913,"high":2914,"low":688,"close":2915,"change":2398,"percent_change":280,"volume":2916,"transactions":9,"vwap":2915},"2025-06-16",18.99,20.52,20.44,596300,{"date":2918,"open":1060,"high":2919,"low":2920,"close":2921,"change":91,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-13",18.663,16.2,17.99,2.92,569500,{"date":2925,"open":2926,"high":1067,"low":2927,"close":2928,"change":2929,"percent_change":870,"volume":2930,"transactions":9,"vwap":2928},"2025-06-12",16.62,15.86,17.48,0.32,440500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":1449,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":1449},"2025-06-11",17.86,18.78,16.93,-0.62,-3.49,587500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":480,"volume":2946,"transactions":9,"vwap":2944},"2025-06-10",17.52,18.31,17.24,17.78,-0.13,330500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1437,"percent_change":2269,"volume":2953,"transactions":9,"vwap":2952},"2025-06-09",18.67,19.25,17.55,17.91,451100,{"date":2955,"open":1544,"high":1162,"low":1370,"close":1162,"change":773,"percent_change":1310,"volume":2956,"transactions":9,"vwap":1162},"2025-06-06",571500,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-05",18.32,18.57,16.29,16.42,-1.87,-10.22,523200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2260,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-04",16.21,18.685,16.16,18.29,13.18,686200,{"date":2975,"open":2976,"high":2928,"low":1557,"close":2970,"change":2977,"percent_change":2978,"volume":2450,"transactions":9,"vwap":2970},"2025-06-03",16.64,-0.34,-2.06,{"date":2980,"open":2981,"high":1361,"low":2982,"close":2983,"change":2984,"percent_change":821,"volume":2985,"transactions":9,"vwap":2983},"2025-06-02",15.765,15.76,16.5,-0.08,426300,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-30",15.12,16.67,14.975,16.58,0.88,5.61,593400,{"date":2996,"open":2997,"high":1361,"low":2998,"close":1054,"change":616,"percent_change":2999,"volume":3000,"transactions":9,"vwap":1054},"2025-05-29",15.68,15.27,6.66,1080600,{"date":3002,"open":626,"high":562,"low":3003,"close":3004,"change":84,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-28",14.04,14.72,1.52,453700,{"date":3008,"open":3009,"high":626,"low":1347,"close":1326,"change":3010,"percent_change":3011,"volume":1424,"transactions":9,"vwap":1326},"2025-05-27",14.19,1.08,8.05,{"date":3013,"open":422,"high":3014,"low":374,"close":3015,"change":2406,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-23",13.81,13.42,4.68,777500,{"date":3019,"open":372,"high":3020,"low":3021,"close":3022,"change":2406,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-22",13.379,12.19,12.82,4.91,761700,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-21",14.3,11.945,12.22,-2.78,-18.53,1550700,{"date":3034,"open":3035,"high":3036,"low":3037,"close":562,"change":480,"percent_change":3038,"volume":3039,"transactions":9,"vwap":562},"2025-05-20",15.58,15.668,14.68,-4.64,511200,{"date":3041,"open":1429,"high":1388,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-19",14.581,15.73,-1.62,-9.34,649800,{"date":3048,"open":3049,"high":3049,"low":3050,"close":1508,"change":3051,"percent_change":431,"volume":3052,"transactions":9,"vwap":1508},"2025-05-16",18.81,16.561,-0.16,805000,{"date":3054,"open":645,"high":908,"low":1107,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-15",17.51,-3.9,-18.22,1543300,{"date":3060,"open":1100,"high":3061,"low":3062,"close":954,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":954},"2025-05-14",22.908,17.842,3.82,21.72,871800,{"date":3067,"open":877,"high":414,"low":3068,"close":3069,"change":2406,"percent_change":1314,"volume":3070,"transactions":9,"vwap":3069},"2025-05-13",17.3,17.59,332800,{"date":3072,"open":2921,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-12",18.025,16.63,16.99,0.75,4.62,391200,{"date":3080,"open":1370,"high":1413,"low":3081,"close":3082,"change":994,"percent_change":344,"volume":3083,"transactions":9,"vwap":3082},"2025-05-09",15.42,16.24,370200,{"date":3085,"open":3086,"high":3074,"low":602,"close":3087,"change":83,"percent_change":1249,"volume":3088,"transactions":9,"vwap":3087},"2025-05-08",16.12,16.11,535500,{"date":3090,"open":2991,"high":1517,"low":3091,"close":1319,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":1319},"2025-05-07",14.59,-1.44,-8.57,276400,{"date":3096,"open":3097,"high":3098,"low":1421,"close":1293,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":1293},"2025-05-06",18.08,18.341,-2.11,-11.15,346400,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":934,"volume":3109,"transactions":9,"vwap":3107},"2025-05-05",17.9,20.273,17.39,18.92,0.83,447800,{"date":3111,"open":1470,"high":3112,"low":1413,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-02",21.926,18.09,-1.78,-8.96,1112600,{"date":3118,"open":3119,"high":3120,"low":891,"close":859,"change":1248,"percent_change":3121,"volume":3122,"transactions":9,"vwap":859},"2025-05-01",21.9,22,5.13,388300,{"date":3124,"open":3125,"high":1509,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-04-30",17.89,16.34,18.9,-2,-9.57,88400,{"date":3132,"open":3133,"high":3134,"low":1066,"close":3135,"change":1322,"percent_change":1248,"volume":3136,"transactions":9,"vwap":3135},"2025-04-29",20.39,21.334,20.9,62600,{"date":3138,"open":3139,"high":3140,"low":893,"close":3141,"change":344,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-04-28",19.99,21.08,20.7,4.07,135700,{"date":3145,"open":1476,"high":3146,"low":1260,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-04-25",20.34,19.89,2.19,12.37,95200,{"date":177,"open":3152,"high":1075,"low":3152,"close":1477,"change":912,"percent_change":3153,"volume":3154,"transactions":9,"vwap":1477},15.74,12.45,78500]