[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCL":3,"homepage-market-summary":26,"stock-historical-SMCL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCL","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 SMCI 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},22.83,20.5,23.55,20.4,21.4179,1.4121,6.59,366003.31919,143.66667,7.52,1068617.9738446535,11.2,454,{"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":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},187,808946,295265201.435008,-71.77,"2025-04-25",[179,182,192,203,214,225,236,247,258,268,279,290,301,312,323,334,345,355,366,377,387,398,405,416,427,438,448,458,469,479,490,500,511,522,532,540,550,561,571,581,591,601,612,623,634,643,654,665,676,687,697,708,719,730,740,751,762,773,782,793,804,813,823,832,841,848,857,864,871,879,887,895,904,912,921,930,938,945,954,961,970,978,987,996,1004,1013,1022,1031,1040,1049,1058,1067,1076,1085,1094,1103,1111,1119,1126,1135,1144,1153,1161,1170,1179,1188,1197,1206,1213,1221,1230,1238,1246,1254,1263,1268,1276,1284,1290,1296,1303,1310,1318,1326,1335,1343,1351,1359,1365,1374,1380,1386,1392,1400,1406,1412,1417,1424,1431,1440,1448,1457,1466,1475,1484,1493,1500,1504,1512,1518,1524,1532,1539,1546,1554,1562,1570,1576,1584,1591,1597,1604,1610,1618,1625,1630,1638,1646,1655,1662,1671,1676,1684,1690,1697,1705,1713,1722,1731,1738,1745,1752,1759,1766,1773,1779,1785,1792,1798,1803,1808,1815,1821,1825,1830,1835,1838,1843,1848,1855,1862,1866,1874,1880,1887,1895,1904,1911,1919,1926,1933,1942,1950,1957,1965,1973,1980,1987,1992,1998,2005,2013,2021,2028,2036,2043,2051,2059,2067,2076,2085,2094,2103,2112,2120,2129,2138,2147,2156,2165,2173,2181,2189,2197,2206,2214,2223,2232,2239,2248,2256,2265,2274,2281,2288,2296,2303,2312,2320,2328,2336,2343,2351,2359,2366,2373,2381,2388,2397,2405,2411,2417,2426,2435,2443,2451,2458,2464,2473,2480,2485,2491,2497,2504,2513,2520,2529,2535,2543,2551,2558,2566,2574,2583,2589,2598,2607,2616,2625,2632,2640,2649,2657,2665,2674,2682,2690,2697,2706,2712,2719,2727,2733,2740,2748,2757,2766,2774,2781,2789,2796,2803,2810,2817,2824,2829,2837,2845,2853,2860,2869,2875,2881,2890,2894,2900,2906,2912,2919,2926,2933,2939,2947,2953,2960,2968,2974,2982,2991,2999,3007,3014,3022,3029,3036,3044,3052,3061,3069,3077,3086,3095,3104,3112,3118],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},2475,22.2027,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",21.81,22.65,21,0.3024,1.43,428654.174915,1949,21.6151,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.47,21.98,20.77,21.1155,-0.5045,-2.33,248848.439999,1713,21.3011,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",20.8,22.49,20.34,21.62,1.63,8.15,538175.081793,3279,21.4931,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",19.06,20.065,18.32,19.99,0.78,4.06,412711.541142,2302,19.1625,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",20.25,20.7,18.65,19.21,0.01,0.05,844864.413978,4445,19.1523,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",20.68,20.76,19.035,19.2,-0.7,-3.52,564712.929525,2590,19.7261,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",20.86,21.06,19.13,19.9,-1.47,-6.88,465192.796019,2418,20.0399,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",20.21,21.82,21.37,1.5964,8.07,827797.544905,4782,21.1536,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",18.68,20.4589,18.18,19.7736,0.0636,0.32,783212.943306,3703,19.262,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",20.6,20.87,19.1142,19.71,-0.1272,-0.64,486328.578693,3318,19.9837,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",19.61,19.97,18.7806,19.8372,0.3285,1.68,478261.790661,2462,19.3834,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",19.01,19.95,18.45,19.5087,1.9087,10.84,781529.86991,3834,19.3133,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",18.73,18.785,16.91,17.6,-1.18,-6.28,729212.242622,3629,17.5077,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",16.865,19.36,16.67,18.78,3.0399,19.31,842407.929852,3727,18.4354,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",14.93,16.03,14.59,15.7401,0.9201,6.21,478954.8714,2488,15.4471,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",15.83,16.335,14.82,-0.93,-5.9,383508.541295,2565,15.4171,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",16.42,17.0463,15.43,15.75,-3.18,-16.8,525742.468961,3295,16.4817,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",16.86,19.28,16.735,18.93,2.36,14.24,707900.741337,3410,18.4377,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",17.01,18.29,16.57,-1.43,-7.94,356134.165284,2076,17.3717,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",19.08,19.195,17.945,18,-1.28,-6.64,470543.657912,2486,18.4937,{"date":399,"open":328,"high":14,"low":328,"close":369,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",0.5789,3.1,433033.153856,2547,19.6017,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",17.505,19.865,17.23,18.7011,1.5325,8.93,641788.500802,3723,18.667,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",15.99,17.43,15.3,17.1686,0.7685,4.69,872172.352783,3547,16.5483,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",16.99,17.13,15.24,16.4001,0.2329,1.44,1079589.068042,3189,16.009,{"date":439,"open":347,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",16.53,15.2968,16.1672,-0.5028,-3.02,392944.689687,1894,15.997,{"date":449,"open":450,"high":451,"low":452,"close":327,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",16.04,16.905,15.686081,0.1438,0.87,447458.367904,1513,16.3528,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",17.33,18.2,16.35,16.5262,-1.2738,-7.16,399396.7882,1960,16.9691,{"date":470,"open":392,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",18.71,16.96,17.8,0.9037,5.35,798911.036854,4093,17.7705,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",17.5,17.63,16.73,16.8963,-0.9537,-5.34,445524.845007,2681,17.2355,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":270,"volume":497,"transactions":498,"vwap":499},"2026-08-25",15.87,17.96,15.85,17.85,2.81,843575.935488,3662,17.3858,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",16.235,16.36,14.1,15.04,-1.9,-11.22,613806.340728,3501,15.2324,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",16.89,17.3,16.2567,16.94,0.63,3.86,637132.444897,2369,16.8849,{"date":523,"open":524,"high":380,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",16.715,15.51,16.31,-0.11,-0.67,1168175.740304,6130,16.7413,{"date":533,"open":472,"high":534,"low":535,"close":357,"change":91,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",17.42,15.6606,-4.48,754336.696041,3681,16.659,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":325},"2026-08-18",16.98,17.86,16.08,17.19,-0.8,-4.45,607233.818022,3607,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",18.97,19.18,17.45,17.99,-1.52,-7.79,975416.401172,5884,18.201,{"date":562,"open":563,"high":227,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",19,18.47,19.51,0.55,2.9,917291.223436,5924,19.4357,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",18.03,21.8,18.96,1.51,8.65,2608540.109491,23081,19.8976,{"date":582,"open":583,"high":584,"low":585,"close":554,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",15.18,17.91,14.5323,4.7,36.86,3383284.289214,25605,16.4231,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":188,"volume":598,"transactions":599,"vwap":600},"2026-08-11",12.99,13.23,12.14,12.75,0.18,2555293.012793,18176,13.5403,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",13,14.02,12.555,12.57,0.26,2.11,1523100.747124,14460,13.3066,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",11.43,12.475,11.27,12.31,1.2948,11.75,599191.659563,4985,11.8947,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",11.46,12.21,10.99,11.0152,-0.7348,-6.25,512046.911717,4853,11.5329,{"date":635,"open":636,"high":637,"low":619,"close":619,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",12.85,12.94,-1.1838,-9.15,925645.43157,7908,12.2929,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",11.36,12.98,10.96,12.9338,2.3138,21.79,1031454.198735,7496,12.0531,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",10.18,10.83,9.75,10.62,0.16,1.53,516331.601032,3835,10.4408,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",10.56,11.1,9.61,10.46,0.468,4.68,522266.988413,4384,10.283,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",9.385,10.27,9.275,9.992,1.3362,15.44,804722.279103,5027,9.8879,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",10.36,8.62,8.6558,-2.0442,-19.1,650666.61365,4500,9.4067,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",10.845,11.025,9.68,10.7,-1.0629,-9.04,404651.220426,3063,10.3453,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",12.4,12.62,10.81,11.7629,-0.2571,-2.14,665784.656357,5431,11.5047,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",12.42,13.03,11.34,12.02,-0.96,-7.4,876373.303921,7864,12.2625,{"date":731,"open":732,"high":733,"low":734,"close":646,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",12.27,14.09,12.15,0.54,4.34,2132828.919539,15275,13.1526,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",11.31,13.65,11.01,12.44,3.5099,39.3,3455085.299371,20618,12.6473,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",8.2,8.9323,8.17,8.9301,1.1068,14.15,1517419.24244,10608,10.6224,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",8.175,8.29,7.795,7.8233,-0.2651,-3.28,606521.484316,4420,8.0876,{"date":774,"open":210,"high":775,"low":22,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",8.73,8.0884,-0.336,-3.99,481735.007601,5865,8.0418,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-16",9.77,9.9439,8.41,8.4244,-1.6717,-16.56,623514.420693,5289,9.0067,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",11.05,11.19,9.57,10.0961,-0.5817,-5.45,492887.227062,5660,10.2223,{"date":805,"open":744,"high":806,"low":807,"close":808,"change":809,"percent_change":42,"volume":810,"transactions":811,"vwap":812},"2026-07-14",11.03,10.44,10.6778,-0.0222,366033.119568,4491,10.7346,{"date":814,"open":815,"high":816,"low":817,"close":702,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",10.69,11.12,10.3399,-0.51,-4.55,371093.245387,5114,10.7117,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",11.15,11.77,11,11.21,0.03,0.27,370200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",11.6,11.84,11.134,11.18,0.04,0.36,478600,{"date":842,"open":669,"high":843,"low":844,"close":845,"change":434,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-08",11.16,9.55,11.14,14.85,529300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",10,10.25,9.075,9.7,-0.74,-7.09,538300,{"date":858,"open":859,"high":860,"low":861,"close":807,"change":141,"percent_change":862,"volume":863,"transactions":9,"vwap":807},"2026-07-06",10.68,10.831,10.091,-0.19,448400,{"date":865,"open":843,"high":866,"low":867,"close":670,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":670},"2026-07-02",12,10.06,-0.36,-3.33,1020800,{"date":872,"open":873,"high":874,"low":702,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",11.3,11.62,10.82,-1.4,-11.46,669400,{"date":880,"open":881,"high":882,"low":742,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",11.54,12.689,12.22,0.92,8.14,1004500,{"date":888,"open":889,"high":890,"low":891,"close":873,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":873},"2026-06-29",13.83,14,10.975,-2.17,-16.11,1391300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-26",13.78,14.49,13.2,13.47,-0.9837,-6.81,461600,{"date":905,"open":906,"high":526,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",16.28,14.18333,14.45367,-0.7197,-4.74,696900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",16.093332,16.55867,14.22333,15.17333,-0.91,-5.66,656100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",15.98333,17.15333,15.55333,16.083332,-2.22,-12.13,788100,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",15.46333,19.49,18.30333,4.3633,31.3,2349900,{"date":939,"open":940,"high":941,"low":866,"close":942,"change":943,"percent_change":282,"volume":944,"transactions":9,"vwap":942},"2026-06-18",12.1,14.12,13.94,2.4067,977700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",13.20667,13.33333,11.52,11.53333,-1.2613,-9.86,1384800,{"date":955,"open":956,"high":956,"low":596,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",14.22833,12.79467,-1.5147,-10.59,814500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",15.18667,15.46667,14.27333,14.30933,0.3227,2.31,1069200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":556,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-12",14.36667,15.28,13.064333,13.98667,-9.8,1310400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",13.033333,15.53333,12.56167,15.50667,2.3733,18.07,2360400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",22.33333,23.37167,13.083333,13.13333,-16.4447,-55.6,2144700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",36.6,25.62667,29.578,-5.402,-15.44,462600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",34.80333,36.073334,32.33333,34.98,3.4867,11.07,288000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",37.073334,37.41667,30.55,31.49333,-9.1333,-22.48,431100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",38.25,42.23667,37.87667,40.62667,-0.92,-2.21,360900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",45.25667,46.23333,38.455,41.54667,-5.27,-11.26,453600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",44.275,48.70667,44.066666,46.81667,5.69,13.84,518400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",39.37667,43,39.13333,41.12667,1.3467,3.39,460500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",37.19667,43.19,36.83333,39.78,7.5633,23.48,925800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",27.58,35.5,26.93667,32.21667,4.5133,16.29,802800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",28.26,28.51,25.74667,27.70333,1.5,5.72,452100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",25.040001,27.33333,24,26.20333,2.0633,8.55,349500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",21.99,24.58333,21.85,24.14,2.6647,12.41,515100,{"date":1104,"open":1105,"high":1106,"low":293,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",20.72667,21.86667,21.47533,-0.1017,-0.47,284700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":389,"volume":1118,"transactions":9,"vwap":1116},"2026-05-20",18.74667,22.132,18.51667,21.577,3.4567,358800,{"date":1120,"open":1121,"high":563,"low":513,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",17.59,18.12033,-0.3433,-1.86,202500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",18.8,18.83333,16.89367,18.46367,-0.3083,-1.64,250200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",19.45333,19.85,18.28,18.772,-2.54,-11.92,213300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-14",20.01,22.27333,19.5,21.312,1.268,6.33,371400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-13",21.22,19.81333,20.044001,-1.015,-4.82,265200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-12",21.58,21.92667,19.11667,21.059,-0.9613,-4.37,362700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-11",24.28667,25.96667,22,22.020332,-2.6297,-10.67,446700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-08",22.02,25,20.58,24.65,2.3857,10.72,493800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",23.13333,25.030001,21.44333,22.26433,-1.519,-6.39,954600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",19.91667,23.88167,19.90667,23.78333,7.7383,48.23,1252800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":112,"volume":1212,"transactions":9,"vwap":1210},"2026-05-05",16.40333,15.56,16.045,-0.0517,717600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",15.47333,16.73333,16.096666,0.8867,5.83,555000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-05-01",15.95333,16.56333,14.96333,15.21,-0.3233,-2.08,1542900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":981,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":981},"2026-04-30",15.066667,15.7,14.43333,1.1333,7.87,2137080,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-29",15.26667,13.41333,14.4,-1,-6.49,3545265,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":819,"volume":1253,"transactions":9,"vwap":1251},"2026-04-28",15.2,15.92667,14.63333,15.4,-0.7333,2638335,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-27",17.33333,18.13333,15.66667,16.13333,-1.4667,-8.33,4446840,{"date":1264,"open":1265,"high":1257,"low":1258,"close":317,"change":1266,"percent_change":460,"volume":1267,"transactions":9,"vwap":317},"2026-04-24",16,2.6,4196355,{"date":1269,"open":1270,"high":1259,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-23",14.73333,14.25333,15,-3.0667,-16.97,5684610,{"date":1277,"open":473,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",18.43333,17.66667,18.066668,0.9333,5.45,3528810,{"date":1285,"open":1257,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":444,"volume":1289,"transactions":9,"vwap":1287},"2026-04-21",19.066668,17.13333,-0.5333,4623480,{"date":1291,"open":1292,"high":473,"low":1293,"close":1279,"change":1294,"percent_change":661,"volume":1295,"transactions":9,"vwap":1279},"2026-04-20",16.86667,16.36667,0.2667,3256470,{"date":1297,"open":392,"high":1280,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-17",16.96667,17.4,0.1333,0.77,2882700,{"date":1304,"open":1305,"high":1279,"low":1248,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",16.33333,17.26667,1.3333,8.37,4512945,{"date":1311,"open":1312,"high":1216,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",16.53333,15.58667,15.93333,0.0333,0.21,4535040,{"date":1319,"open":1258,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-14",16.56667,15.1,15.9,1.4333,9.91,5137050,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",13.53333,14.53333,12.86667,14.46667,0.6667,4.83,4486785,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":380,"volume":1342,"transactions":9,"vwap":1340},"2026-04-10",12.2,14.066667,12.13333,13.8,2.1333,6254970,{"date":1344,"open":1345,"high":1346,"low":834,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",11.93333,12.43333,11.66667,-0.2667,-2.23,4596960,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1345,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1345},"2026-04-08",12.46667,12.73333,11.4,0.7333,6.55,3411150,{"date":1360,"open":1361,"high":24,"low":689,"close":24,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":24},"2026-04-07",10.46667,0.5667,5.33,2516835,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",11.73333,12.066667,10.6,10.63333,-1.1667,-9.89,2134260,{"date":1375,"open":1369,"high":1345,"low":1376,"close":1377,"change":1332,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-02",10.5,11.8,5.99,2020470,{"date":1381,"open":950,"high":866,"low":827,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",11.13333,-0.3333,-2.91,3433380,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":379,"volume":1391,"transactions":9,"vwap":1389},"2026-03-31",10.13333,11.46667,1.6667,2223465,{"date":1393,"open":1394,"high":827,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",10.86667,9.46667,9.8,-0.8667,-8.13,2501655,{"date":1401,"open":827,"high":827,"low":1402,"close":1403,"change":1383,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-27",10.16667,10.66667,-3.03,2964300,{"date":1407,"open":1337,"high":1408,"low":1403,"close":827,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":827},"2026-03-26",12.63333,-2,-15.38,3134490,{"date":1413,"open":834,"high":992,"low":1389,"close":603,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":603},"2026-03-25",1.8,16.07,3898965,{"date":1418,"open":1419,"high":950,"low":1420,"close":24,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":24},"2026-03-24",10.26667,9.93333,0.6,5.66,4081560,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1369,"change":1429,"percent_change":796,"volume":1430,"transactions":9,"vwap":1369},"2026-03-23",9.26667,11.066667,8.6,1.0667,6625650,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",13.066667,14.33333,9.2,9.53333,-19.1333,-66.74,8845065,{"date":1441,"open":1088,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",28.79333,26.9,28.66667,0.6933,2.48,1066950,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",29.73333,30.46667,27.9,27.97333,-2.2267,-7.37,857715,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",31.066668,32.66667,30.1,30.2,-0.6,-1.95,968610,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",30.23333,31.86667,29.14667,30.8,1.9933,6.92,979140,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",29.4,29.66667,27.86667,28.80667,-0.4,-1.37,552570,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",30.53333,30.93333,28.96667,29.20667,-1.66,-5.38,604965,{"date":1494,"open":1495,"high":1496,"low":1486,"close":1497,"change":1498,"percent_change":34,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",32.26667,33.33333,30.86667,-0.0667,752085,{"date":1501,"open":1459,"high":1502,"low":1486,"close":1487,"change":1481,"percent_change":393,"volume":1503,"transactions":9,"vwap":1487},"2026-03-10",32.099998,676620,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1307,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-09",28.86667,31.66667,27.26667,31.33333,4.44,1350375,{"date":1513,"open":1514,"high":1515,"low":1450,"close":1516,"change":1409,"percent_change":630,"volume":1517,"transactions":9,"vwap":1516},"2026-03-06",30.4,32.2,30,1124475,{"date":1519,"open":1495,"high":1520,"low":1514,"close":1521,"change":1252,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-05",34.53333,32,-2.24,777630,{"date":1525,"open":1478,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",33.4,29.46667,32.73333,3.6667,12.61,701670,{"date":1533,"open":1477,"high":1514,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",27.2,29.066668,-2.3333,-7.43,684840,{"date":1540,"open":1541,"high":1507,"low":1506,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",29.6,31.4,-1.2,-3.68,650505,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1300,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-27",31.5,33.83333,30.56667,32.6,0.41,784380,{"date":1555,"open":1520,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",34.82,30.066668,32.46667,-2.7333,-7.77,713880,{"date":1563,"open":1459,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-25",35.65333,31,35.2,4.8,15.79,550920,{"date":1571,"open":1572,"high":1471,"low":1573,"close":1514,"change":1356,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1514},"2026-02-24",30.26667,28.74667,2.47,234285,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1478,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1478},"2026-02-23",31.76667,32.4,29.33333,-3.3333,-10.1,328035,{"date":1585,"open":1542,"high":1586,"low":1509,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",34.13333,33,0.3333,1.02,477810,{"date":1592,"open":1487,"high":1593,"low":1451,"close":1460,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1460},"2026-02-19",32.7,4.5333,16.11,1108440,{"date":1598,"open":1599,"high":1477,"low":1600,"close":1601,"change":546,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-18",29,27.4,28.13333,-2.76,431055,{"date":1605,"open":1606,"high":1607,"low":1479,"close":1608,"change":1397,"percent_change":1384,"volume":1609,"transactions":9,"vwap":1608},"2026-02-17",29.26667,30.059999,28.93333,512850,{"date":1611,"open":1612,"high":1459,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-13",29.93333,29.2,29.8,0.2,0.68,410055,{"date":1619,"open":1620,"high":1621,"low":1541,"close":1541,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1541},"2026-02-12",33.13333,33.43333,-3.4,-10.3,590880,{"date":1626,"open":1627,"high":1627,"low":1502,"close":1587,"change":1559,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1587},"2026-02-11",36.86667,-7.65,648075,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":62,"volume":1637,"transactions":9,"vwap":1635},"2026-02-10",37.033333,37.93333,35.033333,35.73333,-0.4667,657780,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":910,"volume":1645,"transactions":9,"vwap":1643},"2026-02-09",35.46667,36.93333,34.2,36.2,-1.8,939510,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-06",33.066666,38.66667,31.73333,38,7,22.58,1593570,{"date":1656,"open":1657,"high":1627,"low":1658,"close":1565,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1565},"2026-02-05",36,27.8,-6.5333,-17.41,2191215,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",35.6,39.86667,33.53333,37.53333,7.8667,26.52,2655645,{"date":1672,"open":1557,"high":1451,"low":1673,"close":1478,"change":1300,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1478},"2026-02-03",27.46667,0.45,1640325,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1429,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-02",28,31.96667,27.83333,29.53333,3.75,1020150,{"date":1685,"open":1451,"high":1686,"low":1678,"close":1687,"change":1688,"percent_change":1689,"volume":960,"transactions":9,"vwap":1687},"2026-01-30",30.96,28.46667,-2.1333,-6.97,{"date":1691,"open":1692,"high":1692,"low":1687,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-29",31.93333,30.6,-2.2667,-6.9,1439985,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-28",33.73333,35.23333,32.36667,32.86667,0,1522725,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1702,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1702},"2026-01-27",32.13333,33.033333,30.16667,0.8,2.49,965160,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-26",33.46667,33.6,31.74,32.066666,-1.9333,-5.69,1000440,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-23",37.86667,38.2,33.16667,34,-1.6667,-4.67,1300335,{"date":1732,"open":1733,"high":1633,"low":1734,"close":1735,"change":1588,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-22",37,35.53333,35.66667,0.94,1333140,{"date":1739,"open":1727,"high":1643,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-21",32.56667,35.33333,1.7333,5.16,963240,{"date":1746,"open":1747,"high":1748,"low":1565,"close":1716,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1716},"2026-01-20",33.099998,34.23333,-2.8,-7.69,1254255,{"date":1753,"open":1451,"high":1754,"low":1462,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-16",36.96667,36.4,6.4667,21.6,2143605,{"date":1760,"open":1761,"high":1762,"low":1078,"close":1612,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1612},"2026-01-15",28.53333,30.72,2.2667,8.19,921870,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1768,"change":1252,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1768},"2026-01-14",27.66667,28.6,26.66667,-2.58,653940,{"date":1774,"open":1565,"high":1565,"low":1770,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",28.4,-3.2,-10.13,1024305,{"date":1780,"open":1781,"high":1579,"low":1471,"close":1782,"change":1783,"percent_change":1316,"volume":1784,"transactions":9,"vwap":1782},"2026-01-12",31.2,31.6,0.0667,633615,{"date":1786,"open":1787,"high":1621,"low":1514,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-09",31.26667,31.53333,0.4,1.28,666180,{"date":1793,"open":1794,"high":1794,"low":1450,"close":1795,"change":1383,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-08",31.46667,31.13333,-1.06,687900,{"date":1799,"open":1800,"high":1800,"low":1487,"close":1794,"change":1801,"percent_change":769,"volume":1802,"transactions":9,"vwap":1794},"2026-01-07",32.8,-1.0667,570105,{"date":1804,"open":1528,"high":1528,"low":1572,"close":1805,"change":1281,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-06",32.53333,2.95,1009845,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1782,"change":1719,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1782},"2026-01-05",35,35.8,31.40667,-5.77,1375440,{"date":1816,"open":1794,"high":1817,"low":1794,"close":1666,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1666},"2026-01-02",34.46667,3.4,11.28,877185,{"date":1822,"open":1459,"high":1542,"low":1478,"close":1823,"change":1397,"percent_change":1749,"volume":1824,"transactions":9,"vwap":1823},"2025-12-31",30.13333,549015,{"date":1826,"open":1558,"high":1558,"low":1565,"close":1565,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1565},"2025-12-30",-0.9333,-2.92,742995,{"date":1831,"open":1692,"high":1642,"low":1782,"close":1692,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1692},"2025-12-29",-1.1333,-3.43,542820,{"date":1836,"open":1620,"high":1666,"low":1502,"close":1648,"change":1703,"percent_change":1703,"volume":1837,"transactions":9,"vwap":1648},"2025-12-26",302280,{"date":1839,"open":1840,"high":1666,"low":1805,"close":1648,"change":1288,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1648},"2025-12-24",33.2,-1.59,225855,{"date":1844,"open":1727,"high":1845,"low":1558,"close":1716,"change":1846,"percent_change":1464,"volume":1847,"transactions":9,"vwap":1716},"2025-12-23",34.26667,-0.6667,379980,{"date":1849,"open":1850,"high":1664,"low":1851,"close":1845,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-12-22",34.6,33.81333,-0.1333,-0.39,430110,{"date":1856,"open":1509,"high":1857,"low":1781,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-19",34.66667,34.4,3.5333,11.45,309780,{"date":1863,"open":1716,"high":1727,"low":1462,"close":1497,"change":1864,"percent_change":361,"volume":1865,"transactions":9,"vwap":1497},"2025-12-18",-1.0133,230910,{"date":1867,"open":1664,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-17",36.46667,31.83333,31.88,-3.9867,-11.12,324750,{"date":1875,"open":1566,"high":1876,"low":1858,"close":1877,"change":1878,"percent_change":576,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",36.43333,35.86667,0.5333,156045,{"date":1881,"open":1649,"high":1882,"low":1883,"close":1741,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1741},"2025-12-15",38.73333,35.026669,-2.4,-6.36,255510,{"date":1888,"open":1889,"high":1890,"low":1667,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",41.23333,43.066666,37.73333,-4.1333,-9.87,242910,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-11",42,42.066666,39,41.86667,-2.2,-4.99,286245,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1044,"change":1481,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1044},"2025-12-10",44.3,44.6,42.3,-0.9,228165,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1827,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",45.46667,45.6,43.3,44.46667,-2.06,192600,{"date":1920,"open":1907,"high":1921,"low":1922,"close":1923,"change":1390,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-08",46.56667,43.73333,45.4,3.81,336585,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1922,"change":170,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1922},"2025-12-05",41.63333,43.91333,40.63333,2.34,284280,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-04",40.8,43.060001,39.84,42.73333,1.4667,3.55,237315,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1742,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-03",39.8,41.33333,38.93333,41.26667,4.38,198210,{"date":1951,"open":1947,"high":1952,"low":1953,"close":1954,"change":1543,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",42.93333,39.5,39.53333,-2.95,269280,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1801,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-01",40.46667,42.046665,38.68667,40.73333,-2.55,215010,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1763,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-28",40.26667,41.9,39.58,41.8,5.73,111270,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1954,"change":1356,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1954},"2025-11-26",40.2,40.9,38.6,1.89,222555,{"date":1981,"open":1982,"high":1053,"low":1735,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-25",38.066666,38.8,-2.0667,-5.06,250605,{"date":1988,"open":1649,"high":1945,"low":1891,"close":1989,"change":1266,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-24",40.86667,6.79,316155,{"date":1993,"open":1982,"high":1994,"low":1734,"close":1995,"change":1307,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-21",39.066666,38.26667,3.61,424485,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1641,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1641},"2025-11-20",46.93333,36.66667,-5.3333,-12.62,462165,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1695,"volume":2012,"transactions":9,"vwap":2010},"2025-11-19",44.53333,45.51333,40.96667,42.26667,-3.1333,404055,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1923,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1923},"2025-11-18",44,47.6,42.026669,1.9333,4.45,230760,{"date":2022,"open":2016,"high":2023,"low":1898,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-17",47.93333,43.46667,-6.4,-12.83,212460,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1818,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-14",43.93333,52.16667,42.63333,49.86667,7.32,343500,{"date":2037,"open":2038,"high":2038,"low":1914,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-13",54.066666,46.46667,-8.1333,-14.9,300270,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1559,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-12",58.4,58.86667,53.56667,54.6,-4.77,228465,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-11",60.8,56.55333,57.33333,-4.2,-6.83,193770,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":170,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-10",65.46667,65.73333,60.73333,61.53333,1.65,266490,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-07",60.46667,61.26667,55.4,60.53333,-1.8333,-2.94,259620,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-06",69.066666,70.2,62.066666,62.36667,-5.5,-8.1,282915,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-05",78.86667,83.73333,67.8,67.86667,-20.5333,-23.23,466395,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-04",92.4,95.73333,88.13333,88.4,-12.6667,-12.53,275190,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-03",109.6,110.26667,100.4,101.066666,-5,-4.71,154875,{"date":2113,"open":2114,"high":2106,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-31",104.2,101.66666,106.066666,5.7333,5.71,187695,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-30",106.66666,108.26667,100.033333,100.33334,-9.6667,-8.79,119040,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-29",114.86667,115.6,105.2,110,1.2667,1.16,266235,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-28",105.33334,115.36667,104.86667,108.73333,3.1333,2.97,216885,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-27",99,105.73333,98.86667,105.6,12.6,13.55,222915,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-24",95.4,98.13333,92.86667,93,1.2,1.31,189660,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-23",107.53333,90,91.8,-19.5533,-17.56,451140,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-22",120.2,100.64667,111.35333,-10.3133,-8.48,211680,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1801,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",123,124.26667,117.84666,121.66666,-0.87,121815,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2191},"2025-10-20",122.73333,129.39999,121.066666,11.9333,10.77,211530,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-17",114.4,117.13333,108.6,110.8,-7.5333,-6.37,159390,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1846,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-16",119.2,128.86667,116.026665,118.33334,-0.56,237885,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-15",121.33334,123.73333,114.66666,119,3.6,3.12,126465,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-14",120,124.84666,115.033333,115.4,-7.6,-6.18,219465,{"date":2233,"open":2234,"high":2235,"low":2225,"close":2183,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2183},"2025-10-13",123.33334,126.73333,8.2667,7.21,151125,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-10",140.26666,141.82001,113.33334,114.73333,-24.9333,-17.85,354225,{"date":2249,"open":2250,"high":21,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-09",138.066666,136.33333,139.66667,-3.5333,-2.47,357960,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-08",127.46667,143.33333,124.46667,143.2,16.2667,12.82,288975,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-07",132.46666,137.73334,120.21333,126.93333,2.0667,1.66,316575,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":834,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-06",122.066666,131.33333,124.86667,10.24,328275,{"date":2282,"open":2283,"high":2284,"low":2123,"close":2285,"change":1559,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-03",116.93333,120.13333,113.26667,-2.36,255135,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1878,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-02",115.53333,117.66666,109.73333,116,0.46,344460,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":392,"percent_change":564,"volume":2302,"transactions":9,"vwap":2301},"2025-10-01",95.86667,115.93333,95.2,115.46667,360300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-30",90.93333,98.46667,90.86667,97.46667,6,6.56,242940,{"date":2313,"open":2314,"high":2158,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-29",91.33334,89.86667,91.46667,2,2.24,171285,{"date":2321,"open":2322,"high":2315,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-26",88.66666,83.8,89.46667,-1.6,-1.76,246615,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1852,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-25",86.13333,94.86667,83.2,91.066666,-0.15,254910,{"date":2337,"open":2338,"high":2151,"low":2339,"close":2340,"change":2011,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-24",95.33334,91,91.2,-3.32,238380,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1588,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-23",96,97.13333,89.93333,94.33334,0.35,301470,{"date":2352,"open":2353,"high":2107,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-22",88.066666,87.36667,94,4.2667,4.75,464310,{"date":2360,"open":2307,"high":2361,"low":2362,"close":2363,"change":1252,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-19",92.66666,88.53333,89.73333,-0.81,231570,{"date":2367,"open":2322,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1948,"volume":2372,"transactions":9,"vwap":2370},"2025-09-18",92.066666,85.26667,90.46667,3.8,302820,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1783,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-17",85.33334,88.54,82.066666,86.66666,0.08,288660,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1688,"percent_change":1884,"volume":2387,"transactions":9,"vwap":2386},"2025-09-16",89.066666,90.26667,85.2,86.6,163350,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-15",87.66666,90.13333,84.2,88.73333,1.6,1.84,191355,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1859,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-12",93.4,94.66666,86.033333,87.13333,4.23,316755,{"date":2406,"open":2407,"high":2375,"low":2408,"close":2409,"change":1300,"percent_change":660,"volume":2410,"transactions":9,"vwap":2409},"2025-09-11",84.46667,81.66666,83.6,255780,{"date":2412,"open":2407,"high":2324,"low":2413,"close":2414,"change":1859,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-10",81.3,83.46667,4.42,441330,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-09",70.66666,80.066666,70.3,79.93333,10.2,14.63,290535,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-08",72.8,73.53333,69.39333,69.73333,-1.5333,-2.15,182115,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1832,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-05",73.46667,73.73333,68.86667,71.26667,-1.57,171105,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2271,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-04",71.066666,72.7,69.2,72.4,2.94,127080,{"date":2452,"open":2453,"high":2429,"low":2447,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-03",73.33334,70.33334,-2.6,-3.56,144240,{"date":2459,"open":2460,"high":2461,"low":2439,"close":2461,"change":1749,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-02",69.8,72.93333,-3.7,190215,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-29",80.4,80.6,75.36667,75.73333,-9.5333,-11.18,268995,{"date":2474,"open":2322,"high":2475,"low":2476,"close":2369,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2369},"2025-08-28",90.66666,85.13333,-3.2667,-3.69,260220,{"date":2481,"open":2482,"high":2324,"low":2483,"close":2362,"change":1939,"percent_change":297,"volume":2484,"transactions":9,"vwap":2362},"2025-08-27",86.53333,85.066666,155355,{"date":2486,"open":2487,"high":2402,"low":2392,"close":2488,"change":1429,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-26",86,87.066666,1.24,99060,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2487,"change":1332,"percent_change":220,"volume":2496,"transactions":9,"vwap":2487},"2025-08-25",84,89.2,83,193110,{"date":2498,"open":2499,"high":2487,"low":2500,"close":2375,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2375},"2025-08-22",77.33334,77,5.6,7.02,214920,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-21",80.73333,82,77.8,79.73333,-1.1267,-1.39,154260,{"date":2514,"open":2409,"high":2515,"low":2516,"close":2517,"change":1141,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-20",84.066666,75.9,80.86,-3.05,221580,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-19",93.8,93.86667,83.099998,83.4,-10.6,-11.28,205785,{"date":2530,"open":2169,"high":2531,"low":2532,"close":2355,"change":1390,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2355},"2025-08-18",97.2,91.5,1.81,142965,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1463,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-15",91.66666,92.93333,87.33334,92.33334,-0.65,179175,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2538,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2538},"2025-08-14",92.2,93.6,89.56667,-2.5333,-2.65,209085,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2432,"percent_change":2557,"volume":2542,"transactions":9,"vwap":2556},"2025-08-13",96.8,97.73333,93.33334,95.46667,-1.58,{"date":2559,"open":2522,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-12",97.6,90.43333,97,4.8667,5.28,281940,{"date":2567,"open":2568,"high":2569,"low":2314,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-11",91.53333,97.066666,92.13333,2.4667,2.75,211260,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-08",99.66666,101.33334,89.48666,89.66666,-8.8667,-9,270300,{"date":2584,"open":2585,"high":2586,"low":2306,"close":2587,"change":1243,"percent_change":1243,"volume":2588,"transactions":9,"vwap":2587},"2025-08-07",101,107.8,98.53333,347115,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-06",102.46667,106.59333,88.74667,99.53333,-57.7333,-36.71,753720,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-05",165,168.33333,154.10001,157.26666,-5.2667,-3.24,269040,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-04",161.39999,167.36667,159.2,162.53334,9,5.86,103155,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-01",155.73334,161.2,145.20667,153.53334,-14.0667,-8.39,151215,{"date":2626,"open":2627,"high":173,"low":2628,"close":2629,"change":2630,"percent_change":1813,"volume":2631,"transactions":9,"vwap":2629},"2025-07-31",185.33333,164.30667,167.60001,-10.2667,157245,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2502,"volume":2639,"transactions":9,"vwap":2637},"2025-07-30",170.53334,186.46666,168.46666,177.86667,11.6667,242895,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-29",172.46666,182.26666,163.26666,166.2,-8.2,-4.7,211935,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1541,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-28",151.39999,174.53334,150,174.39999,20.44,210330,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1652,"volume":2664,"transactions":9,"vwap":2662},"2025-07-25",132.73334,144.86667,130.2,144.8,9.4667,127515,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-24",132,139.13333,129.3,135.33333,4,3.05,103485,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2277,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2277},"2025-07-23",126.66666,133.33333,126.13333,8.8667,7.24,97140,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2204,"volume":2689,"transactions":9,"vwap":2687},"2025-07-22",132.066666,132.2,117.33334,122.46667,-8.3333,105210,{"date":2691,"open":2692,"high":2259,"low":2693,"close":2694,"change":2325,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-21",136.53334,130.26666,130.8,-1.21,111465,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-18",140.33333,142.93333,129.73334,132.39999,-5.6667,-4.1,144480,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2250,"change":1901,"percent_change":2441,"volume":2711,"transactions":9,"vwap":2250},"2025-07-17",141.8,144.73334,137.13333,201060,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2241,"change":1300,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2241},"2025-07-16",139.8,140.39999,130.86667,0.1,180480,{"date":2720,"open":2721,"high":2722,"low":2267,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-15",133.73334,145.093338,140.13333,17.1333,13.93,318630,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2183,"change":2317,"percent_change":2065,"volume":2732,"transactions":9,"vwap":2183},"2025-07-14",120.66666,127.6,118.66666,127320,{"date":2734,"open":2735,"high":2736,"low":2284,"close":2737,"change":2738,"percent_change":1168,"volume":2739,"transactions":9,"vwap":2737},"2025-07-11",122.4,125.86667,121,-5.5333,126015,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1939,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-10",129.2,133.5,123.46667,126.53333,1.17,209640,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-09",119.26667,126.066666,117.26667,125.066666,4.3333,3.59,189765,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-08",113.13333,121.5,112.8,120.73333,9.0667,8.12,124950,{"date":2767,"open":2768,"high":2686,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-07",117.066666,107.33334,111.66666,-6.8,-5.74,175230,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1543,"percent_change":1243,"volume":2780,"transactions":9,"vwap":2779},"2025-07-03",122,123.66666,118.066666,118.46667,95145,{"date":2782,"open":2761,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-02",120.6,112.26667,119.66666,6.8,6.02,124590,{"date":2790,"open":2791,"high":2225,"low":2792,"close":2793,"change":2581,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-01",118.6,108.66666,112.86667,-7.39,168870,{"date":2797,"open":2798,"high":2742,"low":2799,"close":2800,"change":2801,"percent_change":1971,"volume":2802,"transactions":9,"vwap":2800},"2025-06-30",120.4,118.26667,121.86667,6.6,184650,{"date":2804,"open":2278,"high":2805,"low":2806,"close":2807,"change":2040,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-27",126.98,111.53333,115.26667,-6.59,198510,{"date":2811,"open":2812,"high":2278,"low":2792,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-26",113.6,123.4,12.2667,11.04,293790,{"date":2818,"open":2308,"high":2819,"low":2820,"close":2821,"change":2262,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-25",112.6,96.13333,111.13333,17.15,440025,{"date":2825,"open":2393,"high":2826,"low":2539,"close":2331,"change":753,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2331},"2025-06-24",95.93333,9.46,210210,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2378,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2378},"2025-06-23",98.93333,99.6,86.23333,-21.2667,-19.7,330450,{"date":2838,"open":2839,"high":2770,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-20",109.46667,102.13333,107.93333,4.2,4.05,154890,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1378,"volume":2852,"transactions":9,"vwap":2850},"2025-06-18",97.93333,109.4,96.46667,103.73333,5.8667,252585,{"date":2854,"open":2306,"high":2855,"low":2531,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-17",103,97.86667,-2.8667,-2.85,100470,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-16",94.8,103.93333,93.73333,100.73333,8.9333,9.73,224655,{"date":2870,"open":2522,"high":2556,"low":2871,"close":2169,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2169},"2025-06-13",87.8,-8.0667,-8.08,171855,{"date":2876,"open":2877,"high":2878,"low":2338,"close":2879,"change":1878,"percent_change":735,"volume":2880,"transactions":9,"vwap":2879},"2025-06-12",96.33334,103.26667,99.86667,98385,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-11",101.4,105.53333,97.53333,99.33334,0.8667,0.88,157215,{"date":2891,"open":2892,"high":2577,"low":2556,"close":2306,"change":1252,"percent_change":854,"volume":2893,"transactions":9,"vwap":2306},"2025-06-10",100,96210,{"date":2895,"open":2338,"high":2896,"low":2522,"close":2897,"change":2786,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-09",100.26667,99.2,7.36,99225,{"date":2901,"open":2400,"high":2902,"low":2537,"close":2096,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2096},"2025-06-06",96.2,2.9333,3.28,92985,{"date":2907,"open":2908,"high":2909,"low":2539,"close":2324,"change":2910,"percent_change":2041,"volume":2911,"transactions":9,"vwap":2324},"2025-06-05",102.66666,105.24,-15.6667,258990,{"date":2913,"open":2914,"high":2841,"low":2915,"close":2916,"change":2842,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-04",104.066666,99.46667,105.13333,4.16,171510,{"date":2920,"open":2361,"high":2921,"low":2922,"close":2923,"change":2866,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-03",104,91.73333,100.93333,9.71,207345,{"date":2927,"open":2928,"high":2545,"low":2375,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-02",85.46667,92,5,5.75,152805,{"date":2934,"open":2370,"high":2333,"low":2935,"close":2936,"change":2604,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-30",82.8,87,-5.71,236625,{"date":2940,"open":2941,"high":2133,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-29",101.86667,91.93333,92.26667,-4,-4.16,241050,{"date":2948,"open":2097,"high":2949,"low":2537,"close":2950,"change":1390,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-28",100.6,96.26667,1.76,293310,{"date":2954,"open":2955,"high":2108,"low":2340,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-27",93.93333,94.6,6.3333,7.18,366900,{"date":2961,"open":2962,"high":2363,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-23",86.93333,83.66666,88.26667,-5.8,-6.17,278190,{"date":2969,"open":2970,"high":2971,"low":2555,"close":2972,"change":2432,"percent_change":2325,"volume":2973,"transactions":9,"vwap":2972},"2025-05-22",96.066666,99.066666,94.066666,155715,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2604,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-21",104.46667,108.13333,93.66666,95.6,-5.22,379395,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-20",110.66666,110.73333,99.13333,100.86667,-10.3333,-9.29,309285,{"date":2992,"open":2201,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-19",119.13333,107.66666,111.2,-7.0667,-5.98,246150,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2799,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2799},"2025-05-16",114.93333,126.09333,112.72,10.8,10.05,526890,{"date":3008,"open":2841,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1985,"volume":3013,"transactions":9,"vwap":3011},"2025-05-15",115,95.14667,107.46667,-5.7333,516855,{"date":3015,"open":2291,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-14",119.86667,104.89333,113.2,27,31.32,764250,{"date":3023,"open":2439,"high":2936,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-13",68.4,86.2,20.9333,32.07,493440,{"date":3030,"open":3031,"high":2445,"low":3032,"close":3033,"change":2501,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-12",66.6,63.26667,65.26667,9.39,208380,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":546,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-09",60.4,62.8,56.8,59.66667,-1.32,138630,{"date":3045,"open":3046,"high":3047,"low":3048,"close":2069,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":2069},"2025-05-08",63.46667,64.38,59.86667,-1.2667,-2.05,248325,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-07",56,63.65333,54.33333,61.73333,-1.7333,-2.73,325140,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3046,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3046},"2025-05-06",58.6,65.13333,58.36667,2.4,3.93,392115,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2965,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-05",64.2,65.86667,60.6,61.066666,-8.67,211575,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-02",64.26667,68.6,63.13333,66.86667,3.2667,5.14,188445,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-01",61.13333,67.33334,57.56667,63.6,3.4667,5.77,327555,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-30",48.066666,60.86667,47.066666,60.13333,-18.1333,-23.17,441180,{"date":3105,"open":3106,"high":2493,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-04-29",82.73333,78.2,78.26667,-6,-7.12,211035,{"date":3113,"open":3114,"high":2482,"low":3115,"close":3116,"change":1818,"percent_change":2842,"volume":3117,"transactions":9,"vwap":3116},"2025-04-28",81,79,84.26667,255405,{"date":177,"open":3119,"high":3120,"low":3121,"close":3122,"change":1763,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},78.6,81.86667,75.7,80.86667,2.88,143100]