[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVNL":3,"homepage-market-summary":26,"stock-historical-RVNL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RVNL","2026-10-07",{"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 RIVN 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},19.4,19.44,19.555,18.705,19.7997,-0.3997,-2.02,96043.9338,75.17,18.45,74700.90864135459,1.7,368,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},60197,21971928.06898,-39.18,"2025-04-25",[178,181,191,201,211,221,232,242,252,262,273,284,294,304,314,325,335,346,357,368,379,390,401,412,423,433,443,453,463,473,484,494,504,514,524,535,546,556,566,575,586,597,607,617,628,639,650,661,672,683,694,705,716,726,737,748,758,768,779,789,800,811,822,831,840,849,858,867,876,885,893,902,911,917,925,933,941,950,958,966,974,982,991,999,1007,1016,1025,1034,1043,1052,1061,1068,1075,1083,1091,1099,1106,1114,1122,1129,1138,1146,1154,1163,1172,1180,1188,1197,1206,1213,1221,1228,1237,1245,1253,1261,1270,1279,1287,1296,1304,1313,1322,1331,1339,1348,1357,1364,1370,1379,1388,1396,1405,1412,1419,1426,1435,1444,1452,1458,1467,1476,1484,1493,1500,1507,1515,1523,1531,1537,1546,1553,1562,1571,1579,1586,1595,1602,1610,1616,1621,1630,1638,1647,1655,1664,1672,1680,1688,1697,1705,1712,1719,1726,1733,1740,1747,1755,1762,1771,1779,1788,1797,1804,1812,1821,1830,1839,1848,1857,1866,1875,1884,1893,1901,1909,1918,1925,1934,1942,1951,1959,1968,1977,1986,1994,2000,2006,2015,2023,2029,2038,2047,2056,2065,2074,2083,2091,2100,2108,2115,2121,2129,2135,2143,2152,2161,2169,2178,2187,2195,2203,2210,2218,2223,2231,2239,2246,2252,2259,2265,2274,2283,2291,2298,2305,2312,2321,2327,2335,2344,2350,2357,2366,2374,2382,2390,2399,2408,2417,2426,2435,2444,2453,2461,2469,2478,2486,2494,2502,2510,2518,2527,2535,2543,2549,2557,2565,2574,2581,2587,2593,2599,2606,2614,2623,2632,2639,2647,2656,2662,2670,2676,2682,2688,2694,2702,2710,2717,2723,2731,2737,2745,2753,2760,2767,2776,2783,2790,2798,2804,2811,2817,2823,2831,2839,2846,2854,2862,2868,2875,2881,2888,2894,2901,2909,2915,2922,2929,2937,2945,2954,2960,2967,2976,2983,2991,2998,3005,3011,3018,3027,3034,3042,3050,3059,3068,3076,3084,3092,3099,3106,3114,3121,3129,3137,3144,3153,3161,3169,3176,3184,3192,3198,3206],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},496,19.1546,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",20.01,20.3,19.6,-0.2161,-1.08,90879.6023,333,19.9017,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",19.0703,20.0158,18.945,0.8155,4.25,73781.32783,385,19.3958,{"date":202,"open":203,"high":204,"low":22,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",22.02,22.04,19.2003,-1.2997,-6.34,358763.898962,1629,19.4428,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",21.3499,20,20.5,-0.6354,-3.01,133126.1696,518,20.5406,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",21.1,21.97,21,21.1354,-0.0282,-0.13,53686.5956,232,21.411,{"date":233,"open":225,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",22.1,20.47,21.1636,0.505,2.44,47176.6976,327,21.3298,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",22,22.2,20.6586,-1.9218,-8.51,71073.2369,394,21.1609,{"date":253,"open":254,"high":255,"low":203,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.48,22.905,22.5804,0.4522,2.04,15887.6479,158,22.514,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",21.23,22.88,20.95,22.1282,0.7101,3.32,137701.701143,438,22.0933,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",21.62,21.735,20.875,21.4181,-0.3232,-1.49,95932.0991,388,21.1318,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",22.325,21.605,21.7413,-0.7656,-3.4,95729.239267,376,21.836,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",21.86,23.0997,22.5069,1.1244,5.26,134096.0964,410,22.658,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",23.25,21.11,21.3825,-1.2486,-5.52,279234.73742,852,21.4846,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",23.13,24.47,22.61,22.6311,0.5814,2.64,119497.843944,367,23.6996,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",23.06,20.94,22.0497,-0.9534,-4.14,162317.1896,597,21.8889,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",23.675,24.045,22.4,23.0031,-0.9508,-3.97,113656.8066,349,23.0751,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",24.17,24.85,23.84,23.9539,-0.6346,-2.58,50846.448534,165,24.4663,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",25.37,26.78,24.5,24.5885,-0.0962,-0.39,90604.50513,285,25.1488,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",23.455,25.63,23.36,24.6847,0.2876,1.18,93428.5086,322,24.9609,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",24.74,25.71,24.24,24.3971,-0.5685,-2.28,58243.1236,250,25.096,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",23.81,25.28,23.45,24.9656,1.1243,4.72,54314.8298,266,24.6918,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",23.53,24.07,23.21,23.8413,-0.4381,-1.8,77351.5608,234,23.5481,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",24.39,24.46,23.71,24.2794,0.858,3.66,43088.5458,226,23.8124,{"date":424,"open":425,"high":426,"low":265,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",23.58,23.77,23.4214,0.3261,1.41,41258.2908,142,23.1881,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",23.95,22.8,23.0953,-1.7693,-7.12,59136.4328,346,23.2284,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",24.2,25.84,24.8646,-0.0732,-0.29,96091.5608,241,25.2665,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",26.52,23.43,24.9378,-2.3624,-8.65,155855.754749,653,24.6731,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",26.35,27.6,27.3002,1.5988,6.22,57021.1048,248,27.1286,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",26.96,27,24.57,25.7014,-1.4727,-5.42,62528.4986,332,25.5382,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":344,"vwap":493},"2026-08-25",26.645,27.7,26.57,27.1741,0.3839,1.43,29040.38392,27.3122,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",28.21,28.4799,26.7902,-1.1924,-4.26,36930.4589,279,27.5855,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",25.3,28.25,27.9826,3.0198,12.1,93020.912006,583,27.2794,{"date":515,"open":383,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",25.44,23.61,24.9628,0.8619,3.58,64793.6139,319,24.6912,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",22.185,24.18,22.0946,24.1009,2.6922,12.58,109058.5185,523,23.179,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",20.71,21.5767,20.32,21.4087,-0.2694,-1.24,170075.8067,628,20.7126,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",23,21.29,21.6781,-1.5319,-6.6,197864.82668,871,22.034,{"date":557,"open":558,"high":559,"low":560,"close":405,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",24.52,24.66,23.1,-1.46,-5.92,42637.798503,354,23.7511,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":280,"volume":572,"transactions":573,"vwap":574},"2026-08-13",24.4,25.53,24.67,-0.3722,34169.439011,213,24.9836,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",26.79,27.02,24.79,25.0422,-1.4278,-5.39,51474.5106,336,25.3489,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",25.61,26.55,25.125,26.47,-0.1137,-0.43,32248.436982,253,25.8303,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",25.97,26.5837,25.07,1.3329,5.28,50854.03337,278,25.5992,{"date":608,"open":609,"high":371,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",24.41,24.163,25.2508,1.7108,7.27,42480.914042,444,24.8085,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",23.79,24.805,23.47,23.54,-0.4658,-1.94,62071.339728,345,23.7913,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",24.145,24.28,23.3535,24.0058,-0.6991,-2.83,75382.92602,470,23.6667,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",24.58,25.12,23.835,24.7049,1.3399,5.73,69255.252813,623,24.544,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",23.74,24.61,22.81,23.365,0.385,1.68,107422.869299,901,23.8263,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",28.92,29.1,22.92,22.98,-5.4899,-19.28,217030.919917,2797,24.8739,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",27.8,28.6,26.3,28.4699,1.6269,6.06,148031.7136,1124,27.4851,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",28.14,28.67,26.32,26.843,-1.2058,-4.3,44186.7299,509,27.4626,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",26.84,28.07,25.3213,28.0488,0.6532,2.38,76596.4339,522,26.4442,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",26.99,28.2686,26.757,27.3956,2.0706,8.18,44122.3685,544,27.628,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",27.57,24.91,25.325,-2.1407,-7.79,105852.1719,704,26.1216,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",29.24,29.4,27.17,27.4657,-2.6049,-8.66,79603.66869,715,28.2064,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",31.67,32.5243,29.43,30.0706,-1.9375,-6.05,112095.7409,421,30.1091,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":637,"vwap":757},"2026-07-21",30.74,32.01,29.88,32.0081,1.7436,5.76,87994.4549,31.0761,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":533,"vwap":767},"2026-07-20",31.41,32.68,29.72,30.2645,-0.666,-2.15,93674.924127,31.2486,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",28.65,31.06,28.47,30.9305,1.2808,4.32,65654.2869,355,29.6277,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",31.75,28.05,29.6497,-2.6822,-8.3,84716.564,911,28.9381,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",32.54,35.635,31.85,32.3319,0.9921,3.17,194345.583807,1181,33.7324,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-14",31.29,31.615,28.63,31.3398,0.776,2.54,93356.637286,737,30.4786,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",30.9,32.23,29.9,30.5638,-0.7712,-2.46,52829.8409,406,30.9148,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",34.61,36.105,31.2,31.335,-2.327,-6.91,96100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",28.11,34.080002,28,33.662,4.952,17.25,257900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",25.33,29.028999,24.59,28.71,0.843,3.03,191800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",34.09,35.080002,27.75,27.867,-16.265,-36.86,348400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",37.85,44.388,37.21,44.132,6.159,16.22,195100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",35.54,42.26,35.5,37.973,5.37,16.47,202100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",32.6,34.73,32.423,32.603,-0.707,-2.12,43600,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",30.61,33.98,33.31,1.938,6.18,59300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",27.85,31.5,27.47,31.372,4.156,15.27,74800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",23.8,27.42,23.7,27.216,2.56,10.38,56600,{"date":912,"open":306,"high":913,"low":306,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",24.656,0.196,0.8,33700,{"date":918,"open":919,"high":920,"low":921,"close":415,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":415},"2026-06-24",24.77,25.865,23.049999,-0.41,-1.65,71100,{"date":926,"open":927,"high":928,"low":381,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",25.23,26.09,24.87,-0.731,-2.86,43400,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",30.4,25.495,25.601,-5.171,-16.8,122000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",30.89,31.07,29.059999,30.772,0.822,2.74,59100,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",29.02,32.2,29.95,1.273,4.44,89600,{"date":959,"open":960,"high":961,"low":835,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",30.58,30.79,28.677,-2.817,-8.94,66200,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-15",33.65,31.09,31.494,-0.286,-0.9,39700,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-06-12",27.82,31.78,27.31,4.28,15.56,78300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",24.8,27.71,24.00099945,27.5,2.69,10.84,68900,{"date":992,"open":993,"high":994,"low":570,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",27.76,28.68,24.81,-3.761,-13.16,67800,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",33.4,26.651,28.571,-4.298,-13.08,137100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",32.5,35.51,32.060001,32.869,1.888,6.09,58200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",37.405,37.44,30.49,30.981,-7.431,-19.35,109400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",37.74,40.15,37.19,38.412,-0.688,-1.76,45800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",34.54,39.555,33.77,39.099998,3.851,10.93,77300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-02",33.82,36.82,32.985,35.249,1.56,4.63,61300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-01",30.54,34.727,30.32,33.689,2.306,7.35,72300,{"date":1062,"open":1063,"high":1064,"low":978,"close":1065,"change":1066,"percent_change":1067,"volume":1024,"transactions":9,"vwap":1065},"2026-05-29",27.48,32.4,31.383,3.925,14.29,{"date":1069,"open":1070,"high":466,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",25.14,27.458,1.738,6.76,71500,{"date":1076,"open":1077,"high":1078,"low":927,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-27",25.36,26.26,25.72,1.04,4.21,44000,{"date":1084,"open":1085,"high":382,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",24.98,24.01,24.68,0.605,2.51,52600,{"date":1092,"open":568,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-22",24.605,23.6,24.075001,0.153,0.64,82800,{"date":1100,"open":1101,"high":445,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",22.38,23.922,1.584,7.09,105600,{"date":1107,"open":1108,"high":1109,"low":185,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",20.61,22.49,22.338,2.373,11.89,105500,{"date":1115,"open":214,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",20.59,19.25,19.965,-1.542,-7.17,112000,{"date":1123,"open":436,"high":436,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",20.76,21.507,-1.502,-6.53,78600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",24.049999,24.105,22.475,23.0090008,-2.521,-9.87,66800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":569,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":569},"2026-05-14",24.83,26.4,24.38,0.831,3.36,94500,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",23.44,25.75,24.699,1.083,4.59,37300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",23.9,24.3,22.598,23.616,-0.368,-1.53,66100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",24.25,24.82,23.69,23.984,-0.602,-2.45,47800,{"date":1173,"open":361,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",25.105,23.26,24.586,0.124,0.51,88700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",25.92,24.11,24.462,-1.063,-4.16,75300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",26.31,26.49,25.16,25.525,-0.371,-1.43,95100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",26.01,27.56,25.52,25.896,0.193,0.75,55300,{"date":1207,"open":1208,"high":1208,"low":1070,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",27.65,25.703,-1.837,-6.67,134800,{"date":1214,"open":1215,"high":1216,"low":987,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",29.21,31.24,27.54,-5.752,-17.28,130700,{"date":1222,"open":1009,"high":1223,"low":969,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-30",34.14,33.292,1.862,5.92,84100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-29",31.45,32.09,31.16,31.43,-0.728,-2.26,19600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",33.49,31.69,32.158,-2.364,-6.85,42400,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",35.12,33.52,34.522,0.869,2.58,20600,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",34.78,32.59,33.653,-1.862,-5.24,28100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-23",37.59,38.31,35.2,35.515,-3.383,-8.7,21600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-22",37.64,40.34,37.285,38.898,2.421,6.64,38000,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",35.48,37.7,36.477,0.928,2.61,17500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",35.66,36.39,34.99,35.549,-1.172,-3.19,19100,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",36.46,39.0099983,36.721,1.351,3.82,53200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",34.25,36,33.37,35.37,1.819,5.42,68300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-15",32.099998,33.75,32.080002,33.551,1.689,5.3,31000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",33.049999,33.86,31.049999,31.862,0.331,1.05,47100,{"date":1332,"open":741,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-13",31.88,29.030001,31.531,1.849,6.23,47500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-10",30,31.286,29.34,29.682,0.583,2,36100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-09",28.48,29.73,27.815,29.099001,0.399,1.39,48800,{"date":1358,"open":1359,"high":815,"low":674,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",29.61,28.7,1.676,6.2,95400,{"date":1365,"open":1350,"high":1350,"low":1199,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-07",27.024,-2.23,-7.62,77500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-06",29.97,30.62,27.99,29.254,-0.468,-1.57,28600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-02",27.45,30.08,27.014999,29.722,1.586,5.64,99100,{"date":1389,"open":1390,"high":1391,"low":674,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-01",30.78,31.055,28.136,-0.38,-1.33,17300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-31",27.26,28.85,26.39,28.516,1.991,7.51,19800,{"date":1406,"open":772,"high":772,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-30",25.73,26.525,-1.004,-3.65,26100,{"date":1413,"open":1360,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":562,"volume":1418,"transactions":9,"vwap":1416},"2026-03-27",28.9,27.23,27.529,-1.731,25600,{"date":1420,"open":1421,"high":1216,"low":663,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",29.69,29.26,-1.688,-5.45,28800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",33.28,33.905,30.69,30.948,-1.835,-5.6,27500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",30.16,32.99,30.15,32.783,0.943,2.96,21900,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",29.7,33.61,31.84,2.92,10.1,57400,{"date":1453,"open":1454,"high":1454,"low":835,"close":663,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":663},"2026-03-20",33.29,-4.387,-13.17,54100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-19",34.885,37.2,31.38,33.307,2.418,7.83,102400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-18",31.98,32.85,30.86,30.889,-1.252,-3.9,35600,{"date":1477,"open":896,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-17",33.13,31.01,32.141,1.855,6.12,39200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",29.32,30.63,28.66,30.286,1.781,6.25,34400,{"date":1494,"open":826,"high":826,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-13",28.23,28.505,-1.875,-6.17,71000,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1457,"transactions":9,"vwap":1504},"2026-03-12",36.41,30.0049992,30.38,-5.663,-15.71,{"date":1508,"open":1509,"high":1510,"low":1325,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-11",35.94,36.81,36.042999,0.476,1.34,40300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":712,"volume":1522,"transactions":9,"vwap":1520},"2026-03-10",36.33,39.53,35.43,35.567,2.689,59400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1073,"volume":1530,"transactions":9,"vwap":1528},"2026-03-09",30.26,33.080002,30.138,32.878,2.083,34500,{"date":1532,"open":1533,"high":977,"low":1534,"close":1535,"change":1178,"percent_change":657,"volume":1536,"transactions":9,"vwap":1535},"2026-03-06",30.28,29.66,30.795,51500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",28.1,30.5,27.86,30.285,1.199,4.12,29200,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1347,"transactions":9,"vwap":1550},"2026-03-04",28.83,30.65,29.086,-0.828,-2.77,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",28.74,31.685,27.965,29.914,0.544,1.85,28300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",29.15,30.37,28.45,29.37,-1.517,-4.91,17200,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",31.37,29.3,30.887,-1.188,-3.7,19400,{"date":1580,"open":1581,"high":791,"low":1582,"close":1583,"change":1584,"percent_change":1152,"volume":1585,"transactions":9,"vwap":1583},"2026-02-26",31.13,30.24,32.075001,1.407,16000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",30.76,32.044998,30.45,30.668,0.515,1.71,25000,{"date":1596,"open":1597,"high":943,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1594,"transactions":9,"vwap":1599},"2026-02-24",30.14,29.31,30.153,0.765,2.6,{"date":1603,"open":1604,"high":1540,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",29.8,28.4,29.388,-1.602,-5.17,19900,{"date":1611,"open":1612,"high":1233,"low":1534,"close":1613,"change":1614,"percent_change":310,"volume":1615,"transactions":9,"vwap":1613},"2026-02-20",30.83,30.99,-1.81,21700,{"date":1617,"open":1428,"high":1428,"low":1341,"close":1618,"change":353,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-19",32.8,-7.29,64000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-18",35.62,38.25,34.24,35.38,-0.407,-1.14,39100,{"date":1631,"open":1632,"high":1633,"low":871,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-17",40,40.425,35.787,-6.123,-14.61,63600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-13",41.95,44.57,36.88,41.91,14.515,52.98,317200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",31.059999,27.14,27.395,-3.056,-10.04,65400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",32.3,32.42,28.681,30.451,-0.938,-2.99,30400,{"date":1665,"open":1666,"high":1667,"low":969,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",31.48,33.71,31.389,1.164,3.85,49300,{"date":1673,"open":1674,"high":1675,"low":1399,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",30.56,31.8,30.225,-0.472,-1.54,37800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1252,"transactions":9,"vwap":1685},"2026-02-06",27.69,31.395,27.599,30.697,4.102,15.42,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-05",28.39,29.01,25.96,26.595,-2.717,-9.27,49000,{"date":1698,"open":1341,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",30.25,28.040001,29.312,-0.026,-0.09,23700,{"date":1706,"open":1699,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1082,"transactions":9,"vwap":1709},"2026-02-03",31.153,27.35,29.338,-0.33,-1.11,{"date":1713,"open":1341,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":342,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",30.915,29.36,29.668,-1.228,34000,{"date":1720,"open":1721,"high":1721,"low":752,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-30",32.81,30.896,-1.936,-5.9,27200,{"date":1727,"open":1728,"high":834,"low":1729,"close":1730,"change":1731,"percent_change":77,"volume":1732,"transactions":9,"vwap":1730},"2026-01-29",33.531,31.46,32.832,-0.26,27700,{"date":1734,"open":851,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1731,"volume":1739,"transactions":9,"vwap":1737},"2026-01-28",34.13,32.519,33.091999,-0.087,13800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1260,"transactions":9,"vwap":1744},"2026-01-27",36.28,32.431,33.179,-2.195,-6.21,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-26",36.63,34.6,35.374,-0.985,-2.71,22800,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1434,"transactions":9,"vwap":1759},"2026-01-23",38.054001,35.35,36.359,-1.5,-3.96,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-22",40.029999,41.12,37.69,37.859,-0.786,-2.03,17400,{"date":1772,"open":1773,"high":1774,"low":1029,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",39,39.51,38.645,1.48,3.98,28700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",36.24,38.050999,35.71,37.165,-2.68,-6.73,22500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",42.54,42.555,39.36,39.845,-1.975,-4.72,30300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1794,"percent_change":1803,"volume":1514,"transactions":9,"vwap":1802},"2026-01-15",43.63,44.145,40.78,41.82,-4.51,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",47.61,41.7,43.795,-7.48,-14.59,84600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-13",52.51,52.83,50.060001,51.275,-1.724,-3.25,22200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-12",51.11,54.11,49.86,52.999,-0.337,-0.63,28400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-09",57.080002,58.79,52.46,53.336,-4.032,-7.03,45100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-08",57.53,62.81,56.16,57.368,-0.928,-1.59,77800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-07",54.85,61.080002,50.9,58.296,3.073,5.56,102700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",56.11,58.080002,51.9,55.223,-0.479,-0.86,75500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",54.84,57.87,53.431,55.702,1.12,2.05,60000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-02",56.44,61.75,51.78,54.582,-1.957,-3.46,60100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-31",56.32,57.165,54.58,56.539,0.885,1.59,61600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-30",62.12,54.060001,55.654,-6.586,-10.58,65700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1126,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-29",61.71,64.44,60.85,62.24,-2.36,38800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-26",66.24,67.9,63.02,63.742,-1.578,-2.42,43500,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1770,"transactions":9,"vwap":1922},"2025-12-24",64.066002,67.44,65.32,-0.006,-0.01,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-23",67.86,68.675,62.72,65.326,-3.901,-5.64,41300,{"date":1935,"open":1936,"high":21,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-22",74.29,68.88,69.227,-4.508,-6.11,88100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-19",61.62,75.044998,61.479,73.735,12.761,20.93,190100,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-18",50.23,61.24,60.974,14.068,29.99,177100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",49.3,50.48,46.76,46.906,-1.443,-2.98,53000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-16",52.84,54.040001,47.335,48.349,-4.507,-8.53,73100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-15",52.91,57.795,52.07,52.856,1.666,3.25,163400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-12",42.78,57.09,51.19,10.22,24.95,166900,{"date":1995,"open":1996,"high":1996,"low":860,"close":1997,"change":207,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-11",46.51,40.97,-13.4,105400,{"date":2001,"open":1806,"high":2002,"low":2003,"close":2004,"change":1661,"percent_change":624,"volume":2005,"transactions":9,"vwap":2004},"2025-12-10",52.068001,46.9,47.31,62900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-09",47.983,48.58,47.040001,48.248,0.338,0.71,25500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1678,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-08",47.8,48.39,44.9,47.91,-3.11,65900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1846,"volume":1466,"transactions":9,"vwap":2027},"2025-12-05",50.09,54.15,49.45,-0.8,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-04",48.53,50.96,46.82,50.25,2.654,5.58,129600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-03",45.59,49.59,44.65,47.596,1.623,3.53,82100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-02",46.24,48.14,45.13,45.973,0.29,0.63,65800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-01",42.17,48.913,42.12,45.683,1.664,3.78,118800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-28",41.86,44.95,40.99,44.019001,3.227,7.91,40800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-26",37.9,41.94,37.52,40.792,3.102,8.23,109900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1766,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1766},"2025-11-25",35.992,38.2,34.59,1.77,4.93,116400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-24",34.7,36.22,33.945,35.92,1.338,3.87,70600,{"date":2101,"open":2102,"high":2103,"low":1533,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-21",33.68,35.36,34.582,1.072,3.2,43100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":449,"percent_change":1864,"volume":2114,"transactions":9,"vwap":2113},"2025-11-20",35.07,38.014999,33.48,33.51,110800,{"date":2116,"open":1750,"high":2117,"low":1231,"close":2118,"change":2119,"percent_change":690,"volume":2120,"transactions":9,"vwap":2118},"2025-11-19",34.8,33.8,-1.519,67200,{"date":2122,"open":834,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-18",36.75,32.51,35.319,0.646,1.86,108400,{"date":2130,"open":2103,"high":2131,"low":1478,"close":2132,"change":2133,"percent_change":1966,"volume":2134,"transactions":9,"vwap":2132},"2025-11-17",36.17,34.673,-1.066,132600,{"date":2136,"open":2137,"high":2138,"low":869,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-14",38.69,39.57,35.739,-6.642,-15.67,124200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-13",47.63,49.89,41.48,42.381,-6.387,-13.1,145100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-12",48.88,49.49,42.48,48.768,-2.868,-5.55,147500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":14,"volume":2168,"transactions":9,"vwap":2166},"2025-11-11",43.11,52.09,42.4,51.636,8.405,263600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-10",38.91,44.755,36.595,43.231,5.77,15.4,124700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-07",36.26,38.07,32.891,37.461,0.111,0.3,87900,{"date":2188,"open":2189,"high":2190,"low":1316,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-06",37.47,39.09,37.35,-1.053,-2.74,83800,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-05",29.52,40.07,38.403,12.165,46.36,255300,{"date":2204,"open":895,"high":895,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-04",25.78,26.238,-3.126,-10.65,46000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-03",30.92,29.16,29.364,-1.599,-5.16,28200,{"date":2219,"open":686,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":2081,"volume":1778,"transactions":9,"vwap":2220},"2025-10-31",30.963,28.16,2.355,{"date":2224,"open":2212,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-30",31.26,28.51,28.608,-3.32,-10.4,31800,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-29",30.77,32.555,31.928,0.931,3,56900,{"date":2240,"open":1582,"high":1666,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-28",29.83,30.997,0.417,1.36,38100,{"date":2247,"open":2248,"high":739,"low":2249,"close":960,"change":2250,"percent_change":2251,"volume":1051,"transactions":9,"vwap":960},"2025-10-27",29.53,28.86,1.973,6.9,{"date":2253,"open":1359,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1032,"volume":2258,"transactions":9,"vwap":2256},"2025-10-24",29.91,28.491,28.607,-0.513,36800,{"date":2260,"open":853,"high":2261,"low":853,"close":2262,"change":2263,"percent_change":2264,"volume":1754,"transactions":9,"vwap":2262},"2025-10-23",29.625,29.12,0.619,2.17,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-22",29.5,29.79,27.55,28.501,-1.309,-4.39,33000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-21",29.2,31.177,28.52,29.81,0.613,2.1,38400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":69,"volume":2290,"transactions":9,"vwap":2288},"2025-10-20",28.08,29.39,27.46,29.197,0.136,59700,{"date":2292,"open":2293,"high":1446,"low":1700,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-17",28.24,29.061001,0.633,2.23,44700,{"date":2299,"open":1540,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1368,"volume":2304,"transactions":9,"vwap":2302},"2025-10-16",30.563,28.13,28.428,-2.346,26000,{"date":2306,"open":2307,"high":739,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1654,"transactions":9,"vwap":2309},"2025-10-15",30.049999,29.96,30.774,1.234,4.18,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-14",28.3,30.18,27.439,29.54,0.324,1.11,42100,{"date":2322,"open":2323,"high":729,"low":2324,"close":2325,"change":2326,"percent_change":1544,"volume":1395,"transactions":9,"vwap":2325},"2025-10-13",28.73,28.28,29.216,1.157,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2022,"transactions":9,"vwap":2332},"2025-10-10",29.71,29.94,27.53,28.059,-1.417,-4.81,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-09",29,29.533,28.387,29.476,-0.162,-0.55,80500,{"date":2345,"open":1439,"high":1565,"low":1343,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-08",29.638,-0.566,-1.87,44400,{"date":2351,"open":2225,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1330,"transactions":9,"vwap":2354},"2025-10-07",32.33,30.059999,30.204,-1.23,-3.91,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-06",31.739,33.22,31.25,31.434,-0.654,-2.04,56300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2114,"transactions":9,"vwap":2371},"2025-10-03",31.4,32.31,30.2,32.088001,0.528,1.67,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-02",34.34,30.17,31.56,-5.493,-14.82,175000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":542,"volume":2389,"transactions":9,"vwap":2387},"2025-10-01",38.14,38.73,37,37.053001,-0.464,15100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-30",40.27,40.92,36.7,37.517,-2.965,-7.32,66900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-29",43,43.3,39.16,40.482,-1.842,-4.35,34200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-26",43.94,45.29,42.23,42.324,-0.814,-1.89,133000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-25",41.36,44.67,39.73,43.138,-0.367,-0.84,141000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-24",41.55,44.335,39.869,43.505,1.552,3.7,94600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-23",40.52,43.13,39.33,41.953,1.359,3.35,186400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-22",35.57,41.44,35.34,40.594,4.217,11.59,94300,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-19",37.33,34.53,36.377,-1.458,-3.85,137500,{"date":2462,"open":2463,"high":2190,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-18",35.98,34.912,37.835,2.764,7.88,82200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-17",37.309,37.737,34.354,35.070999,-0.982,-2.72,39000,{"date":2479,"open":2480,"high":860,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-16",33.6,33.503,36.053001,3.358,10.27,80600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2282,"transactions":9,"vwap":2491},"2025-09-15",32.73,33.36,32.175,32.695,0.571,1.78,{"date":2495,"open":888,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-12",34.0099983,28.19,32.124,-2.443,-7.07,74900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-11",34.66,37.63,34.567,0.247,0.72,30800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1710,"volume":2517,"transactions":9,"vwap":2515},"2025-09-10",34.451,35.95,33.5,34.32,-0.114,15600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-09",34.28,34.93,33.040001,34.434,-0.243,-0.7,15300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1286,"transactions":9,"vwap":2532},"2025-09-08",35,35.78,34.040001,34.677,-1.087,-3.04,{"date":2536,"open":2537,"high":2538,"low":1308,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-05",33.495,37.241,35.764,2.317,6.93,32700,{"date":2544,"open":2545,"high":2545,"low":1675,"close":2546,"change":2547,"percent_change":2548,"volume":2107,"transactions":9,"vwap":2546},"2025-09-04",37.13,33.447,-3.624,-9.78,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-03",34.438,39.98,37.070999,2.669,7.76,41800,{"date":2558,"open":2559,"high":1255,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-02",31.57,30.72,34.402,1.45,4.4,15800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-29",33.57,34.23,31.65,32.952,-0.391,-1.17,27800,{"date":2575,"open":2576,"high":2577,"low":1612,"close":2578,"change":2579,"percent_change":2580,"volume":1739,"transactions":9,"vwap":2578},"2025-08-28",32.0099983,33.521,33.343,2.03,6.48,{"date":2582,"open":2361,"high":2583,"low":826,"close":2584,"change":2585,"percent_change":2586,"volume":1483,"transactions":9,"vwap":2584},"2025-08-27",32.72,31.313,-0.147,-0.47,{"date":2588,"open":1613,"high":2589,"low":2241,"close":1729,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1729},"2025-08-26",31.55,0.567,1.84,8000,{"date":2594,"open":887,"high":878,"low":2308,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-25",30.893,0.123,0.4,20200,{"date":2600,"open":2601,"high":2233,"low":2602,"close":2233,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2233},"2025-08-22",27.32,27.185,4.026,15.05,35700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2609},"2025-08-21",26.201,26.744,25.4,0.253,0.96,9600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-20",26.48,26.5,25.88,26.491,-0.796,-2.92,6500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-19",27.1,27.775,26.38,27.287,-0.711,-2.54,26600,{"date":2633,"open":897,"high":1539,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-18",26.75,27.998,0.866,3.19,18200,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-15",26.69,28.02,27.132,0.68,2.57,25800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-14",26.46,26.93,25.39,26.452,-0.875,-3.2,23300,{"date":2657,"open":676,"high":1200,"low":1182,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-13",27.327,1.347,5.18,27900,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",26.19,24.49,25.98,0.151,0.58,17000,{"date":2671,"open":382,"high":476,"low":382,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-11",25.829,0.499,1.97,43000,{"date":2677,"open":2678,"high":2678,"low":2679,"close":842,"change":2680,"percent_change":2681,"volume":1917,"transactions":9,"vwap":842},"2025-08-08",27.15,25.275,-1.2,-4.52,{"date":2683,"open":359,"high":2684,"low":2685,"close":2686,"change":657,"percent_change":1073,"volume":2687,"transactions":9,"vwap":2686},"2025-08-07",26.86,25.34,26.53,24500,{"date":2689,"open":1192,"high":2690,"low":984,"close":349,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":349},"2025-08-06",27.38,-2.184,-8.08,33600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":892,"transactions":9,"vwap":2699},"2025-08-05",27.98,28.42,26.71,27.034,-1.139,-4.04,{"date":2703,"open":2704,"high":2705,"low":2696,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-04",28.95,29.63,28.173,0.106,0.38,13300,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":1395,"transactions":9,"vwap":2714},"2025-08-01",29.65,27.89,28.066999,-2.439,-8,{"date":2718,"open":1613,"high":2719,"low":2720,"close":2721,"change":49,"percent_change":883,"volume":2722,"transactions":9,"vwap":2721},"2025-07-31",31.619,30.467,30.506,5500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2622,"transactions":9,"vwap":2728},"2025-07-30",30.84,31.758,30.36,31.166,-0.229,-0.73,{"date":2732,"open":2733,"high":2733,"low":1683,"close":1683,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1683},"2025-07-29",34.89,-3.66,-10.44,16700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":1378,"transactions":9,"vwap":2742},"2025-07-28",35.558,35.89,34.88,35.055,-1.141,-3.15,{"date":2746,"open":2747,"high":2748,"low":871,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-25",35.731,38.5,36.196,0.753,2.12,21200,{"date":2754,"open":2376,"high":871,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-24",33.252,35.443,-0.885,-2.44,16900,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2217,"transactions":9,"vwap":2764},"2025-07-23",36.93,35.194,36.328,-0.599,-1.62,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-22",36.0099983,38.47,34.74,36.927,2.134,6.13,19500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1738,"percent_change":158,"volume":2782,"transactions":9,"vwap":2781},"2025-07-21",36.07,37.0099983,34.4,34.793,26700,{"date":2784,"open":2785,"high":2786,"low":1540,"close":2741,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2741},"2025-07-18",31.68,35.46,3.833,12.35,44200,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-17",30.35,33.625,31.047001,2.366,8.25,38600,{"date":2799,"open":2800,"high":2800,"low":476,"close":1659,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":1659},"2025-07-16",29.87,-1.189,-3.98,23200,{"date":2805,"open":2806,"high":2807,"low":2329,"close":2800,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2800},"2025-07-15",31.169,31.61,-0.34,-1.13,12100,{"date":2812,"open":944,"high":944,"low":2329,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-14",30.21,-1.83,-5.71,22100,{"date":2818,"open":1657,"high":2819,"low":2820,"close":2821,"change":2814,"percent_change":2822,"volume":2389,"transactions":9,"vwap":2821},"2025-07-11",33.445,31.561,32.040001,-5.4,{"date":2824,"open":2825,"high":2531,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-10",32.87,32.82,33.87,1.02,3.11,24600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":1470,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":1470},"2025-07-09",32.69,33.178,32.022999,0.28,0.86,4200,{"date":2840,"open":1573,"high":2841,"low":2842,"close":2843,"change":2591,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-08",33.060001,31.02,32.57,5.99,15200,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-07",31.47,29.07,30.73,-1.73,-5.33,13200,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-03",32.105,33.09,32.46,1.09,3.47,11600,{"date":2863,"open":2864,"high":2865,"low":1573,"close":1573,"change":217,"percent_change":2866,"volume":2867,"transactions":9,"vwap":1573},"2025-07-02",33.24,33.33,-8.76,10500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2871,"change":2873,"percent_change":2356,"volume":2874,"transactions":9,"vwap":2871},"2025-07-01",33.029999,34.38,31.63,-1.4,25200,{"date":2876,"open":2529,"high":2530,"low":2877,"close":2530,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2530},"2025-06-30",34.998,0.17,0.48,8900,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":2680,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-27",36.578,33.802,35.61,-3.26,13500,{"date":2889,"open":2890,"high":2891,"low":2890,"close":1510,"change":2892,"percent_change":908,"volume":2893,"transactions":9,"vwap":1510},"2025-06-26",35.6,37.703,0.92,5100,{"date":2895,"open":1781,"high":2896,"low":2897,"close":2740,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2740},"2025-06-25",36.25,34.58,-0.36,-0.99,3500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2896,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2896},"2025-06-24",35.79,36.78,35.68,0.65,1.83,9500,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2890,"change":2053,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2890},"2025-06-23",34.5,36.79,0.82,33100,{"date":2916,"open":2917,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2613,"transactions":9,"vwap":2919},"2025-06-20",37.24,34,35.31,-0.93,-2.57,{"date":2923,"open":2924,"high":2925,"low":2924,"close":1781,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":1781},"2025-06-18",34.15,36.637,1.89,5.5,11200,{"date":2930,"open":2918,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-17",35.066002,33.93,34.35,-1.95,-5.37,6400,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-16",35.4,37.3,36.3,1.91,5.55,7400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-13",34.84,35.72,33.92,34.39,-2.55,-6.9,14600,{"date":2955,"open":2956,"high":2086,"low":2957,"close":2958,"change":2959,"percent_change":2681,"volume":2944,"transactions":9,"vwap":2958},"2025-06-12",37.17,36.59,36.94,-1.75,{"date":2961,"open":2962,"high":2963,"low":2076,"close":2137,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2137},"2025-06-11",41.68,41.869,-1.07,-2.69,32200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-10",40.9,41.42,38.9,39.76,0.1,0.25,17800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1560,"percent_change":2982,"volume":1585,"transactions":9,"vwap":2981},"2025-06-09",38.49,40.258,37.99,39.66,4.89,{"date":2984,"open":2985,"high":2986,"low":2941,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-06",37.389,38.28,37.81,0.57,1.53,20800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2917,"change":2996,"percent_change":2997,"volume":2709,"transactions":9,"vwap":2917},"2025-06-05",37.62,38.93,35.9,-0.75,-1.97,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2980,"change":2997,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2980},"2025-06-04",38.555,38.68,37.51,-4.93,8300,{"date":3006,"open":3007,"high":3008,"low":3007,"close":3009,"change":3010,"percent_change":520,"volume":2936,"transactions":9,"vwap":3009},"2025-06-03",38.985,41.32,39.96,1.38,{"date":3012,"open":3013,"high":3013,"low":3014,"close":3015,"change":2758,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-06-02",39.64,36.99,38.58,-5.95,7200,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-30",42.14,42.31,39.97,41.02,-2.4,-5.53,11000,{"date":3028,"open":3029,"high":3029,"low":3030,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-29",47.65,43.42,-3.05,-6.56,14200,{"date":3035,"open":3036,"high":3037,"low":3036,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-28",45.9,48.080002,46.47,0.61,1.33,5400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3045,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3045},"2025-05-27",43.87,45.86,42.77,-1.56,-3.29,18400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-23",46.63,48.614,46,47.42,-1.69,-3.44,4000,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-22",49.745,50.14,48.67,49.11,-2.76,-5.32,5600,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":2709,"transactions":9,"vwap":3073},"2025-05-21",54.27,56.61,50.68,51.87,-3.78,-6.79,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":2810,"transactions":9,"vwap":3081},"2025-05-20",55.31,56.66,53.34,55.65,4.36,8.5,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":807,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-05-19",46.12,52.15,45.39,51.29,5.21,16600,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3095,"change":3097,"percent_change":1277,"volume":3098,"transactions":9,"vwap":3095},"2025-05-16",47.235,48.75,47.175,3.037,3300,{"date":3100,"open":3030,"high":3101,"low":3030,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-15",47.153,45.713,2.532,5.86,8200,{"date":3107,"open":3108,"high":3109,"low":3108,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-14",39.8,44.36,43.181,-0.225,-0.52,4100,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":2098,"volume":2893,"transactions":9,"vwap":3119},"2025-05-13",43.34,43.85,42.18,43.406,1.617,{"date":3122,"open":2165,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-12",42.76,41.66,41.789,1.779,4.45,3100,{"date":3130,"open":2386,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-09",42,36.745,40.0099983,3.206,8.71,4300,{"date":3138,"open":2870,"high":3139,"low":814,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-08",37.56,36.804,4.968,15.6,1200,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-07",36.099998,36.74,31.11,31.836,-4.25,-11.78,16500,{"date":3154,"open":3155,"high":3156,"low":1623,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-06",36.515,37.02,36.085999,-0.433,-1.19,6000,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3164,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3164},"2025-05-05",34.759,36.519,34.21,-1.446,-3.81,3200,{"date":3170,"open":2978,"high":2137,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-02",36.040001,37.965,0.185,0.49,5700,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-01",37.93,39.78,37.78,0.585,1.57,7300,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3189,"change":3190,"percent_change":2660,"volume":3191,"transactions":9,"vwap":3189},"2025-04-30",32.98,37.46,32.466,37.195,1.833,6800,{"date":3193,"open":1038,"high":3194,"low":1038,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-04-29",35.362,0.315,0.9,3000,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3201,"change":3203,"percent_change":3204,"volume":3205,"transactions":9,"vwap":3201},"2025-04-28",33.74,35.047001,33.030998,3.152,9.88,3900,{"date":176,"open":1574,"high":3207,"low":1574,"close":3207,"change":3208,"percent_change":3209,"volume":3205,"transactions":9,"vwap":3207},31.895,2.595,8.86]