[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRTL":3,"homepage-market-summary":26,"stock-historical-VRTL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VRTL","2026-10-08",{"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 VRT 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},23.16,22.95,24.6799,22.38,23.76,-0.6,-2.53,276654.972987,73,14,277638.15068338247,15.5,388,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},5.39667,250271,91348975.821529,275.24,"2025-04-28",[181,184,194,205,216,227,238,247,258,269,279,290,301,311,322,332,341,352,363,374,384,395,406,416,426,437,448,458,469,479,490,499,510,520,530,541,552,562,573,584,594,605,616,625,635,646,656,667,677,688,699,710,721,731,741,751,761,772,781,792,803,814,825,836,845,854,862,870,879,888,897,905,914,922,930,938,947,955,964,973,981,990,999,1008,1017,1026,1033,1042,1051,1060,1069,1078,1086,1094,1103,1111,1117,1126,1134,1143,1152,1161,1169,1178,1187,1194,1201,1209,1218,1227,1236,1245,1254,1263,1272,1280,1289,1297,1305,1314,1322,1331,1339,1347,1355,1362,1370,1378,1387,1395,1403,1411,1419,1427,1436,1444,1451,1460,1469,1477,1486,1495,1503,1512,1520,1529,1537,1546,1553,1560,1569,1577,1586,1595,1604,1613,1621,1629,1638,1647,1656,1664,1671,1680,1687,1696,1705,1714,1722,1730,1739,1748,1757,1766,1775,1784,1792,1801,1810,1819,1827,1836,1845,1854,1863,1872,1881,1890,1899,1907,1916,1924,1933,1941,1949,1958,1967,1976,1985,1992,2001,2008,2017,2024,2033,2042,2051,2059,2068,2076,2085,2093,2102,2111,2120,2129,2136,2143,2151,2159,2165,2173,2180,2188,2196,2205,2212,2219,2227,2236,2243,2251,2259,2267,2276,2285,2294,2302,2311,2318,2327,2335,2342,2351,2359,2366,2372,2381,2390,2398,2405,2413,2421,2429,2438,2447,2455,2464,2470,2478,2485,2494,2502,2510,2518,2527,2534,2543,2550,2559,2568,2576,2584,2593,2600,2608,2616,2624,2632,2640,2649,2658,2666,2675,2683,2692,2700,2707,2716,2724,2733,2742,2749,2758,2766,2774,2782,2791,2798,2807,2813,2822,2831,2839,2847,2855,2862,2870,2878,2885,2892,2899,2908,2917,2926,2934,2943,2951,2957,2963,2969,2978,2986,2995,3004,3010,3018,3025,3032,3040,3046,3053,3062,3070,3078,3087,3095,3101,3108,3116,3125,3132,3140,3148,3156,3163,3172,3181,3189,3195,3203,3208,3217,3225,3234,3240,3249,3256,3264,3273,3279,3286,3294,3301,3310],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},2152,23.5474,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",23.22,23.78,22.3001,-1.18,-4.73,322970.690662,3149,23.049,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.72,25.55,24.195,24.94,-0.21,-0.83,293943.164933,2272,25.0528,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.19,25.9324,24.4,25.15,0.26,1.04,245429.919175,1646,25.2751,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",24.69,25.24,24.06,24.89,1.19,5.02,173946.565252,1918,24.7452,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",23.34,24.24,22.22,23.7,0.86,3.77,258067.86884,2177,23.5074,{"date":239,"open":230,"high":230,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",22.73,22.84,-1.302,-5.39,181429.042074,1751,23.2095,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",24.63,25.22,23.9,24.142,0.632,2.69,154433.10171,1292,24.5324,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",25.08,25.23,23.0798,23.51,-1.51,-6.04,126351.635723,1542,24.0299,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",24.14,25.3484,25.02,1.27,5.35,165115.268895,1697,24.8586,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",22.91,23.925,22.5,23.75,-0.71,-2.9,153006.105137,2012,23.2566,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",25.2,25.48,24.335,24.46,-0.96,-3.78,163292.360166,1414,24.8039,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",24.45,25.62,25.42,0.54,2.17,188977.327563,1583,25.2269,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",25.31,25.64,24.18,24.88,0.38,1.55,291974.400979,2429,25.0013,{"date":323,"open":324,"high":249,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",23.96,23.1801,24.5,1.49,6.48,331732.517821,1934,23.8916,{"date":333,"open":326,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",25.1299,23.01,0.21,0.92,274012.614755,2075,23.6629,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",22.62,23.65,22.33,22.8,1.05,4.83,242069.703603,1670,22.9951,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",23.66,23.67,21.68,21.75,-0.53,-2.38,171877.418304,1454,22.6567,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",20.55,23.12,20.2,22.28,-4.18,-15.8,557931.786708,5046,22.0591,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",25.29,26.66,26.46,1.78,7.21,308826.863259,2801,26.1861,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",26.49,27.17,24,24.68,-2.96,-10.71,505334.384205,5480,24.9732,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",32.99,34,27.1,27.64,-6.6514,-19.4,627635.976699,6147,28.8177,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":309,"vwap":415},"2026-09-08",33.48,35.3,32.46,34.2914,2.2114,6.89,138837.11782,34.183,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",30.3,32.08,30.2033,2.49,8.42,108572.817291,1219,31.1157,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",27.45,29.86,26.58,29.59,2.6634,9.89,116856.104919,1164,28.963,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",27.33,27.6469,26.15,26.9266,0.0385,0.14,36448.748809,569,26.8829,{"date":449,"open":430,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",27,25.32,26.8881,-0.4309,-1.58,71955.031439,1080,26.2521,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",27.31,27.93,26.75,27.319,0.3981,1.48,44103.524908,747,27.1942,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",29.55,26.8008,26.9209,-2.9563,-9.89,65272.549675,1126,28.0101,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",31.21,31.32,28.5,29.8772,1.1086,3.85,72667.296793,1241,29.4781,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":456,"vwap":498},"2026-08-26",26.52,29.06,28.7686,1.7486,6.47,71836.989345,28.8636,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",28.43,29.3667,26.86,27.02,0.2109,0.79,61037.374264,1118,27.7203,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",27.14,25.78,26.8091,-1.6009,-5.63,58306.64979,1110,26.4308,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",29.79,27.48,28.41,-0.4842,-1.68,59680.714874,1016,28.352,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",27.98,28.975,26.5,28.8942,0.5893,2.08,56323.820969,1422,27.7097,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",30.77,31.265,27.09,28.3049,-2.4976,-8.11,112932.654662,1927,28.7873,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",33.14,30.36,30.8025,-5.0539,-14.09,96277.520491,1962,31.335,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",36.86,37.6599,35.35,35.8564,-0.2336,-0.65,94266.386857,1262,36.5212,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",35.1,36.43,34.26,36.09,1.7,4.94,68364.913528,969,35.6215,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",34.745,36,34.39,-0.339,-0.98,71805.659028,1035,35.3065,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",37.01,37.02,34.2353,34.729,1.4236,4.27,118388.870217,1808,35.9888,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",31.86,33.91,31.75,33.3054,2.5754,8.38,100344.955444,1171,32.8611,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":358,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",32.64,30.1,30.73,-1.7,63325.570722,931,31.1952,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",34.27,30.5,31.26,-0.5969,-1.87,89407.403791,1187,32.1389,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",30.83,34.4,30.621,31.8569,-0.7807,-2.39,143377.171184,1641,32.9091,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",31.15,33.51,32.6376,1.7576,5.69,191246.526901,2050,32.6803,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",32.175,32.39,30.475,30.88,1.68,5.75,218854.375705,2506,31.3835,{"date":668,"open":388,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",29.45,23.5,29.2,4.3635,17.57,305320.957744,2956,27.1051,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",26,26.73,23.3401,24.8365,2.7569,12.49,364552.395476,3642,25.0677,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",23.91,24.7,21.5401,22.0796,0.8147,3.83,415473.53207,4108,22.8111,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",26.11,27.05,20.81,21.2649,-11.0751,-34.25,1191050.16642,13532,23.5743,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",33.3,33.445,29.835,32.34,-4.7409,-12.79,286797.860711,3174,32.2645,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",39.03,33.204,37.0809,-0.7516,-1.99,146646.282121,2744,35.1304,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",41.85,37.4401,37.8325,-3.738,-8.99,74889.871515,1428,39.3355,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":579,"volume":748,"transactions":749,"vwap":750},"2026-07-23",41.25,44.05,40.8001,41.5705,0.6955,108411.85494,1713,41.9485,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",39,41.555,40.875,-1.075,-2.56,56091.572284,1221,40.3864,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",41.46,42.29,40,41.95,3.52,9.16,97202.473603,1750,41.3026,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":603,"vwap":780},"2026-07-20",39.31,41.0312,38.43,0.53,1.4,119417.008076,39.458,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-17",34.48,39.86,33.52,37.9,-1.2579,-3.21,152344.96237,2743,36.8533,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-16",39.5,41.08,37.49,39.1579,-3.0399,-7.2,153027.605008,2383,38.7521,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-15",42.54,43.445,38.16,42.1978,0.2678,0.64,118945.660039,3063,40.867,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",44.19,45.395,41.04,41.93,-0.68,-1.6,128170.511478,1933,42.4703,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-13",44.5,45.405,41.58,42.61,-3.79,-8.17,97228.668798,1772,43.3098,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-10",46.6,47.77,45.66,46.4,-1.5,-3.13,67200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-09",50.080002,52.02,47.28,47.9,1.77,3.84,186400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",41,46.633,46.13,3.34,7.81,187200,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-07",43.18,37.39,42.79,-3.68,-7.92,272700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-06",44.47,49.54,44.060001,46.47,4.79,11.49,193800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",44.38,46.060001,40.44,41.68,-3.19,-7.11,210500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-07-01",48.32,49.17,44.25,44.87,-7.222,-13.86,228200,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",44.83,52.705,52.091999,8.102,18.42,381000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",43.7,44.7,40.39,43.99,0.701,1.62,208800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-26",46.88,42.151,43.289,-6.711,-13.42,206100,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-25",53.725,48.93333,50,2.6667,5.63,340800,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",50.13667,44.97667,47.33333,-0.35,-0.73,243000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",52.83333,53.165,47.36333,47.68333,-13.9633,-22.65,475800,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-06-22",55.77333,61.64667,55.026669,8.0333,14.98,384900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",53.33667,54.95,51.33,53.61333,4.636,9.47,334800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-17",45.049999,52.093334,45.036667,48.97733,5.2807,12.08,405300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":868,"volume":980,"transactions":9,"vwap":978},"2026-06-16",47.47,48.012669,43.54667,43.69667,-3.76,212400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-15",48.62,49.57333,47.07,47.45667,2.8717,6.44,330900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",44.69,45.36,42.55,44.585,1.1783,2.71,189600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",40.34,43.561,39.48667,43.40667,5.0767,13.24,283500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-10",38.84333,42.24,37.14333,38.33,-2.6467,-6.46,177600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",44,46,37.56667,40.97667,-3.546,-7.96,318000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":777,"volume":1032,"transactions":9,"vwap":1030},"2026-06-08",47.71,44.37667,44.52267,0.236,186300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",48.36,48.76,42.6,44.28667,-7.68,-14.78,303600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-04",50.50333,52.89333,46.31333,51.96667,-2.7933,-5.1,429000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-03",57.98333,58.56667,52.99667,54.76,-0.735,-1.32,439800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-06-02",56.19,58.87333,54.58333,55.495,3.345,6.41,464400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-06-01",50.12,53.40333,48.89567,52.15,2.52,5.08,452700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":132,"volume":1085,"transactions":9,"vwap":1083},"2026-05-29",50.029999,50.77667,47.24,49.63,0.2933,351900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":98,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-28",50.41,51.18333,47.16667,49.33667,-3.5,295800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-27",52.71667,54.008667,48.018333,51.12667,-1.4033,-2.67,341700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-26",58.63333,52.18667,52.53,-1.26,-2.34,339000,{"date":1112,"open":1113,"high":1113,"low":940,"close":1114,"change":1115,"percent_change":421,"volume":1116,"transactions":9,"vwap":1114},"2026-05-22",56.20667,53.79,1.3067,346500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-21",52.15667,54.33333,51.51,52.48333,2.2867,4.56,258000,{"date":1127,"open":1128,"high":1120,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-20",52.88333,49.66667,50.19667,-2.2367,-4.27,244800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-19",54.81333,56.14333,49.56667,52.43333,-5.7977,-9.96,348600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-18",68.83334,68.85333,54.54667,58.231,-11.4557,-16.44,407700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-15",66.84666,70.33,64.83334,69.68667,-2.47,-3.42,165600,{"date":1162,"open":1163,"high":21,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-14",70.91666,68.54667,72.15667,2.39,3.43,104700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-13",71.096664,71.91333,66.21667,69.76667,1.4133,2.07,150900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-12",67.48333,70,62.073334,68.35333,-0.78,-1.13,237000,{"date":1188,"open":1189,"high":1181,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-11",60.076668,69.13333,9.81,16.54,247800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":444,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-08",60.96333,62.19333,59.32333,0.24,206400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",65.74333,58.15,59.18333,-6.94,-10.5,281700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",63.96667,66.49333,61.43333,66.12334,6.3333,10.59,251100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-05",57.33333,60.068333,56.784,59.79,3.2767,5.8,166200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-04",56.083332,56.78333,53.87,56.51333,0.6033,1.08,185100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-05-01",56.66667,56.88667,54.53,55.91,-0.29,-0.52,240900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-30",50.99,56.33,50.835,56.2,7.4867,15.37,314700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-29",49.47667,49.97667,46.87333,48.71333,0.3733,0.77,249300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-28",49.83333,51.105,44.71,48.34,-6.29,-11.51,384300,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-27",56.19333,49.16667,54.63,-0.201,-0.37,268200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-24",56.46667,57.13333,52.66667,54.831,0.831,1.54,244200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-23",48.92667,55.38333,54,5.0733,10.37,334200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1291,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1291},"2026-04-22",49.63333,51.568,46.35,-2.1997,-4.3,907500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-21",53.33333,54.95333,51.0066681,51.12633,-0.951,-1.83,333900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1217,"transactions":9,"vwap":1319},"2026-04-20",49.36333,52.43667,49.28,52.077332,2.4207,4.87,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-17",47.64667,50.13333,47.3,49.65667,3.79,8.26,198300,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-16",48.65667,45.52333,45.86667,-2.2,-4.58,151200,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-15",51.57667,46.45,48.066666,-2.9233,-5.73,275100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1247,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1247},"2026-04-14",50.046665,51.715,47.96,3.1867,6.67,188100,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":767,"volume":1361,"transactions":9,"vwap":1359},"2026-04-13",46.24333,47.98333,47.80333,1.6273,123300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":223,"volume":1369,"transactions":9,"vwap":1367},"2026-04-10",44.92333,46.94,44.68333,46.176,2.2067,138300,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-09",42.11333,44.83167,43.96933,2.0793,4.96,148500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-08",41.18667,43.30333,40.060001,41.89,5.1067,13.88,210000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1166,"volume":1394,"transactions":9,"vwap":1392},"2026-04-07",34.95333,36.96667,34.76667,36.78333,0.8597,76500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-04-06",37.0099983,37.953,35.92367,-0.7863,-2.14,97200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-04-02",33,38,36.71,0.68,1.89,129900,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-01",35.395,37.75667,36.029999,2.2467,6.65,227400,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-31",29.48333,33.87667,33.78333,4.04,13.58,177300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",35.16667,35.33233,29.033333,29.74333,-4.6433,-13.5,235500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-27",33.50333,35.68667,34.38667,-0.49,-1.4,102600,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1025,"transactions":9,"vwap":1448},"2026-03-26",41.26333,34.69333,34.87667,-7.1867,-17.09,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-25",41.72,43.74333,41.60333,42.063332,1.82,4.52,149100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-24",36.8,40.40333,34.83333,40.24333,3.9,10.73,202500,{"date":1470,"open":1471,"high":1472,"low":587,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-23",36.99667,40.66667,36.34333,-0.0733,-0.2,208200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-20",40.44667,41.076668,35.98,36.41667,-3.6923,-9.21,265800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-19",37.33333,40.62667,36.68667,40.109,1.039,2.66,125700,{"date":1496,"open":1497,"high":1498,"low":1010,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-18",41.23667,41.66667,39.07,-0.9433,-2.36,378900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-17",38.37333,40.47,37.66667,40.013332,1.2333,3.18,181200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-16",38.34333,40.33333,38.78,1.3367,3.57,170400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-13",39.72,40.28,36.66667,37.44333,-1.9967,-5.06,204000,{"date":1530,"open":1531,"high":856,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-12",38.76667,37,39.44,-0.8233,-2.04,173400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-11",41.35333,42.46667,39.67,40.26333,-0.385,-0.95,277500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1424,"volume":1552,"transactions":9,"vwap":1550},"2026-03-10",39.72667,42.2,40.64833,1.5783,333600,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1499,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1499},"2026-03-09",35.22,39.67333,6.1053,18.52,631200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-06",32.78667,35.53333,32.17,32.96467,-2.198,-6.25,613500,{"date":1570,"open":1571,"high":796,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-03-05",34.65,32.19,35.16267,-0.561,-1.57,261000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-03-04",35.23333,36.74,34.25667,35.72367,1.997,5.92,243900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",34.33333,34.91,31.15167,33.72667,-3.9137,-10.4,433200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-03-02",34.58333,37.99667,33.99333,37.64033,0.627,1.69,249900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-27",35.26333,37.73333,34.18333,37.013332,-1.1533,-3.02,238800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-26",38.97,33.046665,38.16667,-0.8883,-2.27,263100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1032,"transactions":9,"vwap":1626},"2026-02-25",37.50333,39.96333,37.31,39.055,2.615,7.18,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-24",34.67,36.62333,33.30333,36.44,2.147,6.26,153300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-23",33.35,34.42,33.10767,34.293,0.3633,1.07,90600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-20",33.10333,34.41667,32.68333,33.92967,0.038,0.11,93900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1654,"volume":1663,"transactions":9,"vwap":1661},"2026-02-19",33.37,34.71667,33.0099983,33.89167,0.0357,93300,{"date":1665,"open":1666,"high":1524,"low":1667,"close":1668,"change":1669,"percent_change":1278,"volume":1670,"transactions":9,"vwap":1668},"2026-02-18",34.54333,33.083668,33.856,-0.1273,258900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-17",31.24,34.48333,30.49667,33.98333,2.32,7.33,284400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1058,"volume":1686,"transactions":9,"vwap":1684},"2026-02-13",32.75,29.86667,31.66333,-0.4233,183600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-12",34.10333,37.55,31.59333,32.086666,-3.5933,-10.07,408600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-11",32.041668,35.88,31.84667,35.68,11.6967,48.77,1624800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-10",25.016666,25.60667,23.57333,23.98333,-0.6633,-2.69,422100,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-09",22.66667,25.985,24.64667,1.7267,7.53,643200,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-06",19.98333,23.13667,22.92,3.7297,19.44,421200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-05",18.85333,20.15333,18.033333,19.19033,-1.1227,-5.53,229800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-04",22.11667,23.033333,18.0066662,20.313,-1.7067,-7.75,313200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-03",22.026667,23.093332,20.61667,22.019667,-0.0023,-0.01,211200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-02-02",20.42667,22.36667,20.19667,22.021999,0.822,3.88,216900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-30",22.93333,24.52,21.16333,21.2,-2.116,-9.08,290700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-29",23.56667,24.22,21.26,23.316,0.3797,1.66,426300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1346,"transactions":9,"vwap":1789},"2026-01-28",22,23.076668,21.70667,22.93633,1.005,4.58,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-27",19.92,21.99667,19.80333,21.93133,1.828,9.09,260700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-26",20.20833,21.013332,19.96,20.10333,-0.4017,-1.96,128700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-23",20.16667,20.73333,19.07,20.505,0.1917,0.94,209100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1025,"transactions":9,"vwap":1824},"2026-01-22",21.60667,22.228,19.81333,20.31333,0.114,0.56,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-21",19.55,20.51333,18.57333,20.19933,1.33,7.05,474000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-20",18.11667,19.59267,18.001667,18.86933,-0.443,-2.29,208500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-16",18.88333,20.048332,18.66667,19.31233,0.7857,4.24,222900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-15",19.093332,19.88833,18.40667,18.52667,0.4437,2.45,278400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-14",18.23333,19.086666,17.42667,18.083,-0.41,-2.22,158400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-13",18.25,19,17.90333,18.493,0.5827,3.25,190200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-12",16.85,18.16,16.81,17.91033,1.3237,7.98,171300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-09",16.42,16.85667,16.214,16.58667,0.45,2.79,291000,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2026-01-08",18.20667,15.709,16.13667,-2.3367,-12.65,574200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-07",17.72333,18.95167,17.67,18.47333,-0.682,-3.56,163500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":172,"volume":1923,"transactions":9,"vwap":1921},"2026-01-06",18.09,19.20633,16.49667,19.15533,0.189,430800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2026-01-05",20.75333,21,18.2,18.96633,-0.397,-2.05,300900,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2026-01-02",17.91,19.66167,19.36333,2.7967,16.88,327900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-31",17.02,17.22,16.56667,-0.4803,-2.82,69900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-30",17.11667,17.36667,16.96667,17.047001,-0.2263,-1.31,101400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-29",17.18333,18.011333,17.0033321,17.27333,-0.46,-2.59,90000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-26",17.66667,17.96667,17.5,17.73333,0.0233,0.13,78300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-24",17.39333,17.75667,17.255,17.71,0.181,1.03,56700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":200,"volume":1809,"transactions":9,"vwap":1990},"2025-12-23",17.53333,17.92333,16.65667,17.529,-0.0377,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-22",17.45333,17.59333,16.93333,17.56667,1.327,8.17,235800,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":413,"volume":2007,"transactions":9,"vwap":2005},"2025-12-19",15.41667,16.72667,16.23967,1.0463,211800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-18",15.73667,16.0033321,14.69333,15.19333,0.863,6.02,167400,{"date":2018,"open":2019,"high":2019,"low":22,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-17",16.42333,14.33033,-2.1197,-12.89,511200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-16",16,16.66667,15.37067,16.45,-0.2033,-1.22,225900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-15",17.09,17.733,16.48,16.65333,-0.0467,-0.28,213900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-12",19.25,19.38,16.39333,16.7,-4.0133,-19.38,773100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":92,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-12-11",20.53333,20.78167,18.169,20.71333,-3.45,637200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-10",20.94667,22.33333,20.083332,21.45333,0.7967,3.86,266400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":98,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-12-09",21.5,21.72667,20.31667,20.65667,-7.97,280200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-08",22.63667,23.17967,21.69667,22.44667,-0.859,-3.69,278100,{"date":2086,"open":2087,"high":670,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-12-05",22.24,21.25333,23.30567,1.4603,6.68,536400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-04",21.20333,22.43467,20.59333,21.84533,0.858,4.09,193500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-12-03",21.07,21.49,19.58933,20.98733,-0.4633,-2.16,306300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-12-02",22.15333,22.768,21.20667,21.45067,0.3207,1.52,267600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-12-01",20.53667,21.864,19.82333,21.13,0.0103,0.05,178800,{"date":2130,"open":2131,"high":2132,"low":1936,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-28",20,21.11967,1.583,8.1,113700,{"date":2137,"open":2138,"high":1806,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-26",19.27333,19.53667,0.6457,3.42,163800,{"date":2144,"open":2145,"high":2146,"low":2027,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-25",18.56,18.92967,18.891,-0.0077,-0.04,245100,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-24",17.65667,19.4,18.89867,2.0487,12.16,341100,{"date":2160,"open":1951,"high":2161,"low":2162,"close":1883,"change":2163,"percent_change":108,"volume":2164,"transactions":9,"vwap":1883},"2025-11-21",17.15333,14.66667,-0.0667,448500,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-20",21.57,16.66,16.91667,-2.5777,-13.22,497100,{"date":2174,"open":2175,"high":1761,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-19",18.19667,19.49433,1.2297,6.73,267300,{"date":2181,"open":2182,"high":2183,"low":2027,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-18",17.51667,19.0066662,18.26467,-0.1997,-1.08,369600,{"date":2189,"open":2183,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-17",20.28333,18.14733,18.46433,-0.953,-4.91,203100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-14",17.26667,20.52667,17.11333,19.41733,1.5197,8.49,453900,{"date":2206,"open":2207,"high":2207,"low":1963,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-11-13",19.34333,17.89767,-2.3023,-11.4,513000,{"date":2213,"open":2214,"high":2214,"low":2215,"close":367,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":367},"2025-11-12",22.53667,20.17667,-1.397,-6.47,378600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1536,"transactions":9,"vwap":2224},"2025-11-11",23.195,23.64,21.40667,21.597,-2.238,-9.39,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-11-10",24.02,24.74,23.13333,23.835,1.9693,9.01,252600,{"date":2237,"open":1927,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2238},"2025-11-07",21.86567,19.45667,-0.927,-4.07,578700,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-11-06",24.98667,22.16667,22.79267,-1.8733,-7.59,312600,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-05",22.51,25.37967,24.666,2.3027,10.3,337500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1048,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-11-04",22.91667,23.74333,21.53333,22.36333,-11.1,415500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-11-03",26.66667,26.68333,24.69333,25.15667,-0.3667,-1.44,170700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-31",26.65,27.262,24.40033,25.52333,-0.144,-0.56,271500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-30",26.030001,28.13867,25.46,25.66733,-1.6017,-5.87,277800,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-29",25.7,27.29,27.269,2.3447,9.41,372600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-28",25.66667,26.29833,23.80667,24.92433,-0.758,-2.95,508800,{"date":2312,"open":250,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1862,"transactions":9,"vwap":2315},"2025-10-27",25.89333,24.67333,25.68233,1.8193,7.62,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-24",24.16,24.65333,23.638,23.863,0.6497,2.8,430200,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-23",21.14667,23.41467,23.21333,2.7,13.16,755100,{"date":2336,"open":2337,"high":670,"low":2338,"close":1830,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1830},"2025-10-22",22.99333,18.33333,-0.7207,-3.39,1792500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-21",21.033333,21.8,20.26333,21.234,-0.3127,-1.45,421800,{"date":2352,"open":1741,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-20",22.38333,21.11667,21.54667,0.5133,2.44,318300,{"date":2360,"open":2361,"high":1786,"low":2362,"close":2344,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2344},"2025-10-17",21.48333,20.20333,-0.9927,-4.51,252900,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":390,"volume":2101,"transactions":9,"vwap":2370},"2025-10-16",23.30667,21.43667,22.025999,-0.673,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-15",22.66333,23.26667,21.587,22.699,1.2787,5.97,469500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-14",20.47333,22.96667,19.73,21.42033,-1.0897,-4.84,382800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2253,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2253},"2025-10-13",21.66667,23.66667,20.85067,2.459,12.26,713700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1754,"percent_change":1755,"volume":2404,"transactions":9,"vwap":2403},"2025-10-10",22.13333,23.402,19.93667,20.051001,1244400,{"date":2406,"open":2407,"high":1759,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-09",20.046667,19.13333,20.053333,0.395,2.01,286800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1025,"transactions":9,"vwap":2418},"2025-10-08",18.29667,19.72667,18.1,19.65833,1.825,10.23,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-10-07",19.33,16.91333,17.83333,-0.909,-4.85,393300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-06",19.83333,20.21667,18.64667,18.74233,0.5857,3.23,356700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-03",18.36333,18.96,17.65,18.15667,-0.3433,-1.86,259500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2127,"volume":2454,"transactions":9,"vwap":2452},"2025-10-02",19.046667,20.13667,17.51833,18.5,0.01,620700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-10-01",15.85333,18.6,15.55333,18.49,2.29,14.14,591000,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":2202,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-30",14.89333,16.2,10.35,302700,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-29",14.19667,15.091,14.68033,0.977,7.13,270900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1401,"volume":1443,"transactions":9,"vwap":2483},"2025-09-26",13.87,14.053333,13.46667,13.70333,-0.3,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-25",13.37,14.27333,12.78533,14.0033331,-0.389,-2.7,423900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":821,"volume":2501,"transactions":9,"vwap":2499},"2025-09-24",14.77333,15.16667,14.29667,14.39233,-0.2333,315300,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-23",16.61333,13.96,14.62567,-1.9593,-11.81,888300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2164,"transactions":9,"vwap":2515},"2025-09-22",14.83667,16.68833,14.61667,16.585,1.628,10.88,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-19",14.59667,14.96667,14.1,14.957,0.4137,2.84,155100,{"date":2528,"open":2529,"high":2162,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2293,"transactions":9,"vwap":2531},"2025-09-18",14.10667,13.59333,14.54333,0.9467,6.96,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-17",13.37333,13.7,12.81667,13.59667,0.02,0.15,232800,{"date":2544,"open":2488,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2187,"transactions":9,"vwap":2547},"2025-09-16",14.4,13.25,13.57667,-0.3427,-2.46,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-15",13.34667,14.56333,13.15,13.91933,0.721,5.46,486900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-12",13.35,13.56667,12.979,13.19833,-0.1917,-1.43,183000,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-09-11",13.98,13.036667,13.39,-0.1633,-1.2,329100,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-10",13.086667,14.39833,13.55333,1.9833,17.14,697800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-09-09",11.32333,11.63667,10.74,11.57,0.7073,6.51,167100,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":867,"volume":2599,"transactions":9,"vwap":2597},"2025-09-08",11.51833,10.83667,10.86267,-0.4147,132600,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-09-05",12.15333,10.34667,11.27733,-0.316,-2.73,163200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":169,"volume":2615,"transactions":9,"vwap":2613},"2025-09-04",11.58,11.83333,11.4,11.59333,-0.0033,50700,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-09-03",11.71333,11.23333,11.59667,0.2923,2.59,66900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":1765,"transactions":9,"vwap":2629},"2025-09-02",11.083333,11.32667,10.54333,11.30433,-0.6893,-5.75,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-29",13.21333,11.73967,11.99367,-1.3377,-10.03,229200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-28",13.33333,13.44667,12.77,13.33133,0.9523,7.69,179400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-27",12.17,12.74967,12.056667,12.379,0.1723,1.41,58500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":223,"volume":2665,"transactions":9,"vwap":2663},"2025-08-26",11.89667,12.39333,11.85,12.20667,0.5833,72600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-25",11.74,11.81667,11.46333,11.62333,-0.1833,-1.55,85500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":159,"volume":2682,"transactions":9,"vwap":2680},"2025-08-22",11.84667,12.72333,11.76033,11.80667,-0.16,139500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-21",12.13333,12.21,11.818,11.96667,-0.4067,-3.29,55200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2695},"2025-08-20",11.99667,12.37333,10.93667,0.0367,0.3,153000,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2349,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-19",13.54333,12.16333,12.33667,-10.52,271800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-18",13.13,13.79,13.11,13.78667,0.5533,4.18,174000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":1235,"transactions":9,"vwap":2721},"2025-08-15",13.12333,13.23633,12.48833,13.23333,0.0867,0.66,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-14",13.52,13.78333,12.97167,13.14667,-1.065,-7.49,292500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-08-13",15.68333,15.74167,13.41667,14.21167,-1.365,-8.76,367200,{"date":2743,"open":2521,"high":2744,"low":2521,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-12",15.88933,15.57667,0.8767,5.96,152700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-11",14.53333,15.03,14.46333,14.7,-0.022,-0.15,112200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":506,"volume":2765,"transactions":9,"vwap":2763},"2025-08-08",14.99333,15.001667,14.47333,14.722,0.1153,258600,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-08-07",15.013333,14.25733,14.60667,-0.1123,-0.76,156300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2655,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-08-06",14.33667,14.80667,14.023667,14.719,1.18,134400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-08-05",14.95333,15.059667,13.84133,14.54667,-0.3083,-2.08,161100,{"date":2792,"open":2793,"high":2794,"low":2496,"close":2795,"change":2796,"percent_change":2797,"volume":1519,"transactions":9,"vwap":2795},"2025-08-04",15.66667,15.68,14.855,-0.2517,-1.67,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-08-01",14.19333,15.435,13.9,15.10667,-1.01,-6.27,253200,{"date":2808,"open":2809,"high":1969,"low":2026,"close":2810,"change":2811,"percent_change":2812,"volume":1670,"transactions":9,"vwap":2810},"2025-07-31",16.79,16.11667,0.3567,2.26,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-30",16.60333,17.69333,15.11667,15.76,0.2047,1.32,1077300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-29",15.64667,16.24667,15.08,15.55533,0.0793,0.51,369300,{"date":2832,"open":2777,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-28",15.49333,14.48767,15.476,1.117,7.78,198900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":1262,"transactions":9,"vwap":2844},"2025-07-25",13.47333,14.39667,13.34,14.359,1.2743,9.74,{"date":2848,"open":2849,"high":2642,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-24",13.30667,12.805,13.084667,0.1833,1.42,79200,{"date":2856,"open":2857,"high":2554,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-23",12.49333,12.90133,0.8747,7.27,149700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2864,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2864},"2025-07-22",12.026667,12.07,10.94,-0.1383,-1.14,142200,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-21",12.99,12.066667,12.165,-0.6233,-4.87,263400,{"date":2879,"open":2554,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":1915,"transactions":9,"vwap":2882},"2025-07-18",13.47833,12.61333,12.78833,-0.4077,-3.09,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":2890,"percent_change":1799,"volume":2891,"transactions":9,"vwap":2889},"2025-07-17",12.63333,13.60833,13.196,1.0997,360600,{"date":2893,"open":2894,"high":2894,"low":2610,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-16",12.51667,12.096333,-0.357,-2.87,84900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-15",12.4,12.74667,12.13133,12.45333,0.4667,3.89,100500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-07-14",11.532,12,11.48633,11.98667,0.3067,2.63,112500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-07-11",10.95667,11.9,10.86367,11.68,0.4567,4.07,245700,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-10",12.66667,9.13367,11.22333,-1.571,-12.28,727800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-07-09",12.45,12.955,12.38333,12.79433,0.3677,2.96,73200,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-07-08",13.13333,12.21333,12.42667,0.0333,0.27,77100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2661,"change":1278,"percent_change":286,"volume":2956,"transactions":9,"vwap":2661},"2025-07-07",12.43,12.913,12.12,75900,{"date":2958,"open":2651,"high":2959,"low":2960,"close":2961,"change":1233,"percent_change":1376,"volume":2962,"transactions":9,"vwap":2961},"2025-07-03",12.97333,12.16667,12.76333,344700,{"date":2964,"open":2911,"high":2965,"low":2966,"close":2157,"change":2811,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2157},"2025-07-02",12.43067,11.85667,3.02,55500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-07-01",12.59333,12.68667,11.29667,11.80333,-1.0233,-7.98,154500,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2853,"volume":2985,"transactions":9,"vwap":2983},"2025-06-30",12.95,13,12.58333,12.82667,0.18,82500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-27",12.69333,12.875,12.22,12.64667,0.6367,5.3,89700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-26",11.82233,12.32267,11.711,12.01,0.4167,3.59,68700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":2613,"change":3009,"percent_change":2186,"volume":2615,"transactions":9,"vwap":2613},"2025-06-25",11.93333,12.043333,11.56667,-0.1267,{"date":3011,"open":3012,"high":2669,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-06-24",11.06,10.98967,11.72,0.97,9.02,72300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3020,"change":1242,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3020},"2025-06-23",10.75,11.025667,10.013333,-2.63,115800,{"date":3026,"open":3027,"high":3027,"low":3028,"close":3029,"change":2573,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-20",11.25,10.69667,11.04,-1.46,59100,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-06-18",10.70333,11.46633,11.20333,0.5267,4.93,63600,{"date":3041,"open":1216,"high":3042,"low":1216,"close":3043,"change":3044,"percent_change":2349,"volume":3045,"transactions":9,"vwap":3043},"2025-06-17",11.17333,10.67667,-0.1567,85800,{"date":3047,"open":3048,"high":3049,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-06-16",10.35333,10.83333,0.9833,9.98,111000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-13",9.8,10.15,9.67633,9.85,-0.61,-5.83,59400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3065,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3065},"2025-06-12",9.77167,10.46,9.74167,0.7367,7.58,78900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":1377,"transactions":9,"vwap":3075},"2025-06-11",9.34333,9.93333,9.33667,9.72333,0.35,3.73,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-10",10.03,10.048333,9.17333,9.37333,-0.6333,-6.33,124800,{"date":3088,"open":3089,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-09",10.57,9.91667,10.0066671,-0.6267,-5.89,102900,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":3037,"percent_change":3100,"volume":2907,"transactions":9,"vwap":3099},"2025-06-06",10.33333,10.75667,10.63333,5.21,{"date":3102,"open":3103,"high":2257,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":2907,"transactions":9,"vwap":3105},"2025-06-05",10.23667,9.85667,10.10667,-0.12,-1.17,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2820,"volume":3115,"transactions":9,"vwap":3113},"2025-06-04",10.45,10.592,10.185,10.22667,0.1333,165900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-06-03",9.98667,10.57667,9.867,10.093333,0.4733,4.92,154800,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3128,"change":69,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-06-02",9.429,9.62,9.035667,3.55,51000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":1535,"volume":3139,"transactions":9,"vwap":3137},"2025-05-30",9.15333,9.29167,8.85,9.29,-0.1933,33300,{"date":3141,"open":3142,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-29",10.51,9.27867,9.48333,-0.0817,-0.85,89400,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":2674,"transactions":9,"vwap":3153},"2025-05-28",9.5,9.61633,9.23333,9.565,-0.085,-0.88,{"date":3157,"open":3158,"high":3075,"low":3158,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-27",9.282,9.65,0.8733,9.95,81600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-23",8.27,8.9,8.087667,8.77667,0.07,0.8,48600,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-22",8.33333,8.90667,8.26667,8.70667,-0.1433,-1.62,73800,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3136,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3136},"2025-05-21",9.07,9.22333,8.62833,-0.33,-3.59,49800,{"date":3190,"open":3191,"high":3192,"low":3191,"close":3192,"change":3193,"percent_change":2541,"volume":3194,"transactions":9,"vwap":3192},"2025-05-20",8.91333,9.18,0.0133,46500,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3198,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3198},"2025-05-19",8.66,9.16667,8.63333,0.1133,1.25,57900,{"date":3204,"open":3184,"high":3184,"low":3205,"close":3206,"change":2039,"percent_change":3207,"volume":2615,"transactions":9,"vwap":3206},"2025-05-16",8.76033,9.053333,-0.51,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-15",9.046667,9.37667,8.997,9.1,-0.59,-6.09,75300,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":810,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-05-14",9.6,9.80833,9.373,9.69,7.07,110400,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-13",8.49333,9.37633,8.42667,9.05,0.6333,7.52,99900,{"date":3235,"open":3174,"high":3236,"low":3237,"close":3236,"change":3238,"percent_change":3239,"volume":3162,"transactions":9,"vwap":3236},"2025-05-12",8.41667,8.083333,1.1533,15.88,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3245},"2025-05-09",7.61667,7.667,7,7.26333,-0.2367,-3.16,116700,{"date":3250,"open":3251,"high":3252,"low":3253,"close":3254,"change":3255,"percent_change":1974,"volume":3031,"transactions":9,"vwap":3254},"2025-05-08",7.74,7.75333,7.44,7.5,0.0097,{"date":3257,"open":3258,"high":3259,"low":3260,"close":3259,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3259},"2025-05-07",7.023333,7.49033,6.93167,0.321,4.48,31500,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-06",6.99333,7.23333,6.91333,7.16933,-0.2067,-2.8,62700,{"date":3274,"open":3275,"high":3254,"low":3275,"close":3276,"change":3277,"percent_change":1544,"volume":3278,"transactions":9,"vwap":3276},"2025-05-05",7.10333,7.376,-0.0707,86400,{"date":3280,"open":2476,"high":3281,"low":2476,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-05-02",7.73633,7.44667,0.3867,5.48,148200,{"date":3287,"open":3288,"high":3289,"low":3288,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-05-01",6.91,7.36,7.06,1.0283,17.05,162600,{"date":3295,"open":3296,"high":3297,"low":175,"close":3297,"change":3298,"percent_change":3299,"volume":3300,"transactions":9,"vwap":3297},"2025-04-30",5.51667,6.031667,-0.1393,-2.26,115200,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},"2025-04-29",6.26667,6.3,5.98333,6.171,-0.001,-0.02,92700,{"date":179,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3155,"volume":3316,"transactions":9,"vwap":3314},6.22667,6.43967,5.91667,6.172,-0.0547,68100]