[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONL":3,"homepage-market-summary":26,"stock-historical-IONL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONL","2026-10-02",{"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 IONQ 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},15,16,16.1,14.64,15.18,-0.18,-1.19,746965.95356,148.84,8.76,665759.148631668,4.5,384,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},499261,182230387.157917,-28.61,"2025-04-22",[177,180,189,199,209,220,231,242,253,264,273,284,295,306,317,328,339,349,360,371,382,393,401,412,422,433,444,454,465,475,486,497,508,519,529,540,550,560,569,580,591,601,612,622,631,642,652,663,674,684,693,704,714,724,735,745,755,765,776,784,793,802,811,820,828,836,844,853,862,870,879,886,895,904,913,922,931,939,946,955,964,973,982,991,1000,1009,1017,1026,1035,1043,1052,1060,1068,1076,1085,1093,1101,1110,1118,1126,1135,1143,1152,1160,1169,1177,1185,1193,1201,1210,1219,1228,1235,1244,1251,1260,1269,1278,1287,1296,1304,1313,1319,1328,1334,1341,1347,1353,1361,1367,1375,1380,1387,1395,1402,1410,1417,1425,1431,1439,1447,1453,1460,1469,1477,1485,1493,1502,1511,1519,1526,1534,1541,1547,1555,1564,1572,1578,1584,1589,1596,1603,1610,1618,1625,1632,1639,1646,1653,1662,1669,1677,1684,1692,1701,1710,1719,1728,1736,1744,1752,1759,1768,1776,1785,1793,1802,1811,1820,1828,1835,1844,1852,1860,1868,1877,1884,1892,1900,1909,1917,1925,1934,1942,1951,1959,1966,1975,1984,1992,2000,2009,2017,2024,2032,2040,2047,2056,2064,2072,2081,2088,2097,2106,2115,2124,2133,2142,2151,2160,2169,2178,2187,2196,2205,2214,2222,2230,2239,2248,2256,2265,2274,2282,2291,2300,2309,2318,2327,2334,2340,2348,2356,2365,2373,2382,2391,2400,2409,2417,2425,2432,2441,2449,2458,2467,2475,2484,2490,2497,2505,2513,2522,2531,2539,2547,2554,2562,2569,2578,2583,2591,2597,2604,2612,2620,2626,2632,2640,2649,2656,2664,2672,2681,2689,2696,2703,2710,2717,2724,2729,2738,2746,2753,2762,2771,2779,2788,2796,2802,2811,2818,2826,2833,2840,2847,2856,2863,2872,2880,2888,2894,2900,2908,2915,2924,2932,2939,2947,2956,2963,2970,2978,2985,2993,3000,3007,3015,3023,3032,3041,3049,3057,3066,3071,3076,3082,3090,3098,3107,3116,3123,3132,3141,3150,3158,3167,3173,3180,3188,3196,3203,3210,3218,3225],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},3655,15.5749,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",15.17,15.97,14.95,0,538047.795358,3331,15.3979,{"date":190,"open":191,"high":192,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",15.42,17.5412,15.15,0.03,0.2,733348.453532,4299,16.1181,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",16.5,16.54,15.08,-0.55,-3.5,578247.54574,3194,15.5457,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",16.35,18.02,15.6475,15.7,-0.67,-4.09,1076830.843063,6037,16.9579,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.79,17.05,15.35,16.37,0.39,2.44,980968.67719,5279,16.229,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",13.65,16.425,13.5,15.98,1.59,11.05,1274420.592999,7190,15.0166,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",16.47,16.59,13.77,14.39,1.22,9.26,2789249.913309,16499,15.1661,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",12.97,13.23,12.64,13.17,0.12,0.92,850901.366233,4904,14.2296,{"date":265,"open":255,"high":266,"low":267,"close":268,"change":128,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.31,12.61,13.05,6.36,710795.685464,3058,12.9676,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",13.19,13.34,11.345,12.27,-0.72,-5.54,749002.981552,4649,11.9304,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.82,13.25,11.72,12.99,2.08,19.07,725030.038036,3609,12.6199,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.03,11.41,10.49,10.91,-0.11,-1,370287.521904,2560,10.9746,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",10.62,11.7001,10.6,11.02,-0.34,-2.99,373943.907347,1906,11.2213,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",10,11.95,9.97,11.36,0.47,4.32,514388.427522,3456,11.1016,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",11.24,11.6,10.67,10.89,-0.14,-1.27,610077.352912,3581,11.1601,{"date":340,"open":341,"high":342,"low":343,"close":297,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",11.19,11.89,10.98,-0.76,-6.45,615049.512374,3998,11.3083,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",12.66,12.95,11.75,11.79,-1.56,-11.69,888653.196296,5701,12.2929,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",14.525,15.85,12.6801,13.35,0.62,4.87,1461391.300454,9798,14.2119,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.44,12.815,12.31,12.73,0.33,2.66,556486.81264,3619,12.6691,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",11.84,12.85,11.641,12.4,0.8,6.9,489242.30348,2991,12.3412,{"date":394,"open":395,"high":396,"low":238,"close":331,"change":397,"percent_change":312,"volume":398,"transactions":399,"vwap":400},"2026-09-02",11.39,11.93,-0.04,415917.712301,2970,11.4261,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",11.63,12.565,11.55,11.64,-0.99,-7.84,427403.729092,3426,11.8673,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":194,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",12.45,13.4,12.1,12.63,0.24,468363.84549,2588,12.8171,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",14.31,14.43,12.2101,12.6,-2.24,-15.09,671274.266262,5871,13.0371,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",13.97,15.2,13.78,14.84,1.53,11.5,421650.870746,2796,14.473,{"date":445,"open":446,"high":447,"low":448,"close":266,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",14.05,14.5953,13.26,-1.43,-9.7,428343.893551,3699,13.8269,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",14.81,15.0806,13.99,14.74,0.68,4.84,333894.696273,2779,14.5533,{"date":466,"open":467,"high":468,"low":435,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",15.62,15.91,14.06,-2.8,-16.61,372435.384079,3802,14.9152,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",14.94,17.3,14.85,16.86,2.24,15.32,528343.518402,3542,16.0157,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",15.92,16.06,13.7362,14.62,-1.28,-8.05,509823.043645,4710,14.6862,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",15.87,16.5635,15.05,15.9,-0.61,-3.69,450545.335872,3952,15.8122,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",16.8,18.31,16.15,16.51,-2.21,-11.81,513417.160928,4352,17.0854,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":226,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",18.11,18.99,17.16,18.72,2.13,285178.806726,2455,18.3559,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",16.99,19,16.8001,18.33,1.11,6.45,515408.522765,4251,18.1542,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":449,"volume":547,"transactions":548,"vwap":549},"2026-08-13",17.25,19.5592,17.07,17.22,-0.25,635495.943608,5666,18.1348,{"date":551,"open":223,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",17.7,15.73,17.47,1.27,7.84,539007.404351,5987,16.7284,{"date":561,"open":488,"high":562,"low":563,"close":564,"change":460,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",16.55,15.2301,16.2,4.38,337360.796732,2480,15.8616,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",16.28,16.755,15.29,15.52,-1.46,-8.6,571070.680325,5165,16.0242,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",14.21,17.1,14.02,16.98,3.3,24.12,1089605.549603,10222,15.6894,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",14.96,15.21,13.68,-0.24,-1.72,1043049.07975,7890,14.7273,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",14.7,15.3,13.75,13.92,-1.3,-8.54,839530.148604,7950,14.4598,{"date":613,"open":614,"high":615,"low":437,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",13.815,15.4,15.22,1.96,14.78,705756.542701,5765,14.6738,{"date":623,"open":624,"high":469,"low":625,"close":448,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",11.33,11.0513,1.55,13.24,807299.262186,6175,13.033,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",11.62,12.425,11.185,11.71,0.44,3.9,663223.437256,5307,11.8007,{"date":643,"open":644,"high":440,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",9.85,9.704576,11.27,2.09,22.77,836833.536891,6638,10.4163,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",10.23,10.54,9.0501,9.18,-1.13,-10.96,1128864.156373,9104,9.8342,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",10.53,10.61,9.17,10.31,-1.32,-11.35,1114660.000447,8497,9.9681,{"date":675,"open":676,"high":677,"low":678,"close":403,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",10.83,12.3686,10.64,1.83,18.67,1443181.301952,10047,11.3294,{"date":685,"open":299,"high":332,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",9.635,9.8,-0.78,-7.37,676097.558272,5824,10.1073,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",10.545,11.46,10.2478,10.58,-0.41,-3.73,788179.879164,6516,10.8385,{"date":705,"open":646,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",11.8,10.95,10.99,-0.53,-4.6,853724.469464,6274,11.4415,{"date":715,"open":716,"high":384,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",11.49,11.01,11.52,0.77,7.16,768592.291017,5635,11.5203,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",11.26,12.015,10.74,10.75,-0.33,-2.98,704532.040584,5869,11.324,{"date":736,"open":737,"high":354,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",11.445,10.15,11.08,-0.27,-2.38,675594.687064,6226,10.9482,{"date":746,"open":747,"high":748,"low":717,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",12.48,12.75,11.35,-1.65,-12.69,659255.772,6783,11.769,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":492,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",14.76,14.8195,12.5,13,-8.96,711180.63806,6885,13.3739,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",14.86,15.09,13.8878,14.28,0.26,1.85,622683.08936,6250,14.3984,{"date":777,"open":778,"high":778,"low":437,"close":584,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",16.62,-3.21,-18.63,753977.925056,9044,14.9173,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",19.13,19.275,16.81,17.23,-1.51,-8.06,477000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",19.38,19.842,18.49,18.74,-0.37,-1.94,428900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",18.482,20.049999,17.936,19.11,-0.28,-1.44,570600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",21.25,21.72,18.15,19.39,-3.26,-14.39,642100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":658,"volume":827,"transactions":9,"vwap":825},"2026-07-06",22.64,24.82,22.57,22.65,-0.26,319500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":514,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-02",24.81,27.82,21.945,22.91,-8.8,620600,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",26.040001,28.5,25.12,-1.95,-7.2,402000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",26.5,28.52,26.19,27.07,-0.6,-2.17,341700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",24.65,27.955,23.7,27.67,4.41,18.96,598700,{"date":863,"open":864,"high":865,"low":825,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",23.55,26.37,23.26,-1.385,-5.62,558500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",29.01,29.28,24.2,24.645,-3.175,-11.41,655400,{"date":880,"open":881,"high":881,"low":882,"close":831,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":831},"2026-06-24",32,26.42,-4.72,-14.51,715600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",31.2,36.68,30.57,32.54,-0.77,-2.31,847200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",31.09,37.24,30.02,33.31,2.12,6.8,1022900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",30.7,31.3,27.381,31.19,1.78,6.05,573300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",31.31,32.657,29.08,29.41,-1.5,-4.85,579100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",35.5,36.74,30.52,30.91,-6.27,-16.86,721400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":718,"volume":938,"transactions":9,"vwap":936},"2026-06-15",37.275,39.63,36.38,37.18,3.84,761500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":301,"percent_change":730,"volume":945,"transactions":9,"vwap":944},"2026-06-12",33.3,35.92,31.332,33.34,600400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",31.79,35.16,29.84,33.45,1.51,4.73,670000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",32.84,36.53,31.885,31.94,0.04,0.13,726700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",39.46,41.040001,27.76,31.9,-8,-20.05,1002300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",36.19,42.2,34.3,39.9,6.95,21.09,614200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",42.31,42.46,31.61,32.95,-12.22,-27.05,869400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",47.18,50.56,43.13,45.17,-3.8,-7.76,551200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",51.99,56.868,47.81,48.97,-4.53,-8.47,681800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":911,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",50.83,55.29,50.29,53.5,3.05,647700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",51.16,55.33,47.099998,50.45,-4.43,-8.07,753600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",51.51,55,47.080002,54.88,2.73,5.23,534100,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",44.9,53.895,52.15,6.58,14.44,859200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",42,47.38,37.81,45.57,2.33,5.39,874900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":259,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",44.32,44.93,38.918,43.24,0.05,1041300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":222,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",36.39,45.89,35.98,43.19,5.89,1999800,{"date":1069,"open":1070,"high":1071,"low":986,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",32.4,39.804,37.3,7.27,24.21,2633800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",26.85,30.23,25.48,30.030001,4.37,17.03,823900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":68,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",24.98,26.75,22.585,25.66,-4.04,823600,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",29.72,24.57,26.74,-2.97,-10,908900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",33.029999,33.15,28.84,29.71,-7.03,-19.13,1076900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":925,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":925},"2026-05-14",33.080002,37.65,32.55,2.62,7.68,853800,{"date":1119,"open":1120,"high":1121,"low":888,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",34.9,35.266,34.12,-0.741,-2.13,899100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",36.4,39,30.2,34.861,-1.439,-3.96,2269100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",26.15,38.060001,36.3,8.64,31.24,2384700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",27,27.8,23.8,27.66,1.68,6.47,1378300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":780,"volume":1159,"transactions":9,"vwap":1157},"2026-05-07",28.81,31.11,24.26,25.98,-5.95,2137600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",28.02,32.929,27.419,31.93,5.08,18.92,3037400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1078,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1078},"2026-05-05",25.3,27.19,23.5,2.34,9.55,920000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":597,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",25.37,28.08,24,24.51,-0.43,1251100,{"date":1186,"open":1187,"high":61,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",23.65,22.44,24.94,1.18,4.97,713300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":595,"volume":1200,"transactions":9,"vwap":1198},"2026-04-30",20.62,24.23,20.29,23.76,2.86,961000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",21.3,21.38,18.5,20.9,-1.02,-4.65,972900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",21.31,23.099001,21.02,21.92,-0.82,-3.61,938000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",21.040001,22.83,19.95,22.74,1.16,5.38,1083700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":302,"percent_change":1023,"volume":1234,"transactions":9,"vwap":1233},"2026-04-24",23.195,23.25,20.07,21.58,1484300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",25.895,27.25,20.6,22.58,-4.21,-15.71,2047400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":55,"percent_change":92,"volume":1250,"transactions":9,"vwap":1249},"2026-04-22",26.76,28.7,25.87,26.79,1472400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-21",27.99,28.37,24.9,25.6,-2.4,-8.57,1851500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",24.555,28.19,24.44,28,2.47,9.67,2309600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",23.395,26.1,23.135,25.53,1.47,6.11,2606900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-16",23.93,24.78,20.01,24.059999,1.44,6.37,5797900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",18.12,22.66,17.42,22.62,6.7,42.09,4047500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":488,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":488},"2026-04-14",12.9,15.99,12.54,4.55,40.02,2159600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",10.27,11.38,9.965,11.37,0.75,7.06,524300,{"date":1314,"open":1315,"high":238,"low":738,"close":308,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":308},"2026-04-10",10.29,0.5,4.94,448800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",10.66,11,9.96,10.12,-0.63,-5.86,381100,{"date":1329,"open":1330,"high":1331,"low":299,"close":729,"change":418,"percent_change":1332,"volume":1333,"transactions":9,"vwap":729},"2026-04-08",12.13,12.3,2.28,638000,{"date":1335,"open":310,"high":1336,"low":1337,"close":1338,"change":709,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",10.73,9.56,10.51,-4.8,504400,{"date":1342,"open":311,"high":706,"low":1343,"close":1344,"change":1345,"percent_change":279,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",10.65,11.04,-0.08,366500,{"date":1348,"open":249,"high":341,"low":1349,"close":1350,"change":1351,"percent_change":655,"volume":1352,"transactions":9,"vwap":1350},"2026-04-02",9.25,11.12,1.06,476700,{"date":1354,"open":718,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",11.56,9.84,10.06,-0.74,-6.85,511100,{"date":1362,"open":1363,"high":1322,"low":1364,"close":1365,"change":439,"percent_change":201,"volume":1366,"transactions":9,"vwap":1365},"2026-03-31",9.77,9.58,10.8,372400,{"date":1368,"open":1369,"high":1370,"low":22,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-30",10.13,10.32,9.27,-0.7,-7.02,606800,{"date":1376,"open":403,"high":403,"low":687,"close":321,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":321},"2026-03-27",-1.83,-15.51,621300,{"date":1381,"open":1382,"high":287,"low":1383,"close":706,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":706},"2026-03-26",13.04,11.66,-1.71,-12.66,393100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1325,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-25",14.88,15.47,13.3,13.51,-4.46,358000,{"date":1396,"open":1397,"high":479,"low":1398,"close":1399,"change":1400,"percent_change":514,"volume":1401,"transactions":9,"vwap":1399},"2026-03-24",13.88,13.48,14.14,-0.32,163800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":78,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",13.45,14.97,13.1,14.46,10.21,426700,{"date":1411,"open":235,"high":1412,"low":634,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",13.835,13.12,-0.49,-3.6,240400,{"date":1418,"open":448,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",14.15,12.59,13.61,-0.39,-2.79,364000,{"date":1426,"open":459,"high":1427,"low":1428,"close":1428,"change":407,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-18",15.44,14,-6.6,375200,{"date":1432,"open":477,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-17",15.6,14.65,14.99,0.08,0.54,313000,{"date":1440,"open":1441,"high":1442,"low":469,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",15.03,15.83,14.91,0.28,1.91,444500,{"date":1448,"open":501,"high":1299,"low":1449,"close":1450,"change":108,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-13",14.45,14.63,-0.07,290600,{"date":1454,"open":1455,"high":1456,"low":16,"close":16,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":16},"2026-03-12",15.58,16.17,-1.22,-7.69,413400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-11",16.74,17.31,15.236,15.86,-0.71,-4.28,662800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",17.49,18.32,16.57,-0.8,-4.61,360600,{"date":1478,"open":1479,"high":1480,"low":615,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",16.26,17.5,17.37,0.09,0.52,480900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":18,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-06",16.69,18.902,16.68,17.28,-1.03,453500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",18,18.16,15.84,17.46,-1.24,-6.63,552400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",19.28,19.73,18.08,18.7,0.11,0.59,478900,{"date":1512,"open":511,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",19.6,16.78,18.59,-1.4,-7,429800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":185,"percent_change":185,"volume":1525,"transactions":9,"vwap":1524},"2026-03-02",17.975,20.035999,17.92,19.99,535600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1524,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1524},"2026-02-27",20.96,21.23,17.87,-2.68,-11.82,838100,{"date":1535,"open":1536,"high":857,"low":1537,"close":1538,"change":1293,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-26",21.049999,20.82,22.67,41.95,2097700,{"date":1542,"open":1450,"high":91,"low":1543,"close":183,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":183},"2026-02-25",14.35,1.81,12.78,751900,{"date":1548,"open":1549,"high":1550,"low":1298,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-24",13.63,14.41,14.16,0.69,5.12,349700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",13.67,14.23,12.88,13.47,-1.04,-7.17,475200,{"date":1565,"open":1566,"high":211,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-20",15.24,13.95,14.51,-1.47,-9.2,556700,{"date":1573,"open":594,"high":1574,"low":1575,"close":236,"change":1576,"percent_change":637,"volume":1577,"transactions":9,"vwap":236},"2026-02-19",16.035,14.57,0.07,387500,{"date":1579,"open":1580,"high":1581,"low":593,"close":468,"change":259,"percent_change":1582,"volume":1583,"transactions":9,"vwap":468},"2026-02-18",15.77,17.278,0.76,368900,{"date":1585,"open":14,"high":1462,"low":1449,"close":222,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":222},"2026-02-17",-0.86,-5.17,332400,{"date":1590,"open":13,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1480,"volume":1595,"transactions":9,"vwap":1593},"2026-02-13",17.073,13.71,16.65,2.48,538700,{"date":1597,"open":1598,"high":1598,"low":605,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-12",16.3,14.17,-2.23,-13.6,471800,{"date":1604,"open":1605,"high":1605,"low":1580,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-11",18.8,16.4,-1.66,-9.19,502100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":730,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",17.98,19.4,17.6,18.059999,-1.79,276000,{"date":1619,"open":1481,"high":1620,"low":1621,"close":1622,"change":1437,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-09",18.4,16.446,18.39,3.03,442000,{"date":1626,"open":1441,"high":1627,"low":1434,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-06",18.835,17.85,4.11,29.91,1051100,{"date":1633,"open":789,"high":1634,"low":287,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-05",17.938,13.74,-5.4,-28.21,850700,{"date":1640,"open":1641,"high":1642,"low":583,"close":1643,"change":997,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-04",22.59,22.621,19.14,-16.56,633400,{"date":1647,"open":1648,"high":1649,"low":1239,"close":1650,"change":1058,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-03",24.1,24.115,22.94,0.22,384700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",25.36,25.42,21.87,22.89,-1.75,-7.1,352600,{"date":1663,"open":873,"high":873,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-30",23.27,24.64,-4.45,-15.3,481500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-29",32.75,27.59,29.09,-3.54,-10.85,411100,{"date":1678,"open":941,"high":1679,"low":1680,"close":1681,"change":637,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-28",34.2,31.562,32.63,1.37,281500,{"date":1685,"open":906,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",33.51,29,32.19,2.68,9.08,419100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",36.87,40.053001,28.785,29.51,-5.58,-15.9,885300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",38,38.6,34.25,35.09,-3.34,-8.69,309600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",38.22,39.645,36.36,38.43,1.35,3.64,308900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-21",42.49,43.78,32.86,37.080002,-3.74,-9.16,813200,{"date":1729,"open":1712,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",46.4,37.405,40.82,-0.23,-0.56,451000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":276,"volume":1743,"transactions":9,"vwap":1741},"2026-01-16",36.97,42.62,36.039001,41.049999,4.83,384500,{"date":1745,"open":976,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-15",42.635,36.21,36.22,-5.3,-12.76,360400,{"date":1753,"open":1703,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1754},"2026-01-14",41.52,36.099998,2.89,7.48,224500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-13",42.5,43.099998,37.07,38.63,-3.27,-7.8,269400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2026-01-12",38.049999,41.9,36.945,2.475,6.28,175700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-09",42.51,44.53,39.2,39.425,-1.555,-3.79,177000,{"date":1786,"open":1787,"high":1054,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-08",39.72,38.095001,40.98,0.87,2.17,204000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-07",40.68,43.42,39.45,40.11,-1.52,-3.65,185600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",38.58,41.67,36.2,41.63,3.12,8.1,265300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-05",36.9,40.9,35.27,38.51,2.81,7.87,333100,{"date":1821,"open":1822,"high":1823,"low":907,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-02",34.53,36.040001,35.7,2.75,8.35,266500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":987,"change":892,"percent_change":1833,"volume":1834,"transactions":9,"vwap":987},"2025-12-31",34.040001,35.115,32.508,-2.28,183800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-30",35.38,35.69,33.37,33.72,0.16,0.48,278900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1207,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-29",33.95,35.59,32.61,33.56,-2.95,331300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1699,"volume":1859,"transactions":9,"vwap":1857},"2025-12-26",40.28,40.3,34.35,34.58,-6.54,388400,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",44.31,39.14,41.12,-2.615,-5.98,211000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-23",45.9,49.18,43.25,43.735,-4.395,-9.13,251200,{"date":1878,"open":1754,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1346,"transactions":9,"vwap":1881},"2025-12-22",50.79,41.375,48.13,8.73,22.16,{"date":1885,"open":1886,"high":1795,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",37.195,36.86,39.4,3.07,8.45,230100,{"date":1893,"open":1894,"high":1895,"low":1838,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",39.029999,39.64,36.33,0.957,2.71,261700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-17",42.82,45.79,35.36,35.373,-6.307,-15.13,376200,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-16",37.43,42.080002,41.68,5.59,15.49,291200,{"date":1918,"open":1862,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-15",44.68,34.7,36.09,-7.6,-17.4,309400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-12",46.56,48,41.27,43.69,-3.804,-8.01,197700,{"date":1935,"open":1936,"high":1937,"low":1754,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-11",46.87,48.07,47.494,1.294,2.8,229900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-10",49.44,49.64,45.42,46.2,-5.11,-9.96,292600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":195,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",50.42,53.57,48.52,51.31,0.1,155900,{"date":1960,"open":1953,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":911,"volume":1965,"transactions":9,"vwap":1963},"2025-12-08",52.17,46.080002,51.21,2.92,240200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-05",50.81,51.07,45.236,48.29,-3.755,-7.21,218500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-04",41.77,53,41.5,52.044998,10.248,24.52,402100,{"date":1985,"open":1986,"high":1294,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-03",39.080002,36.28,41.797,2.747,7.03,192800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":204,"volume":1999,"transactions":9,"vwap":1997},"2025-12-02",40.12,42.71,38.95,39.049999,-0.216,201100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-01",41.92,42.3,38.399,39.266,-3.934,-9.11,164400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1324,"volume":2016,"transactions":9,"vwap":2014},"2025-11-28",40.54,44.09,40.37,43.2,3.97,158900,{"date":2018,"open":1798,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1466,"volume":2023,"transactions":9,"vwap":2021},"2025-11-26",41.49,37.69,39.23,-0.281,195600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":113,"volume":2031,"transactions":9,"vwap":2029},"2025-11-25",38.42,40.71,34.75,39.511,0.441,217900,{"date":2033,"open":2034,"high":2035,"low":1848,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-24",33.27,39.7,39.07,7.61,24.19,333500,{"date":2041,"open":891,"high":2042,"low":2043,"close":2044,"change":98,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-21",32.83,25.97,31.46,3.32,633600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-20",44.16,45.55,29.96,30.45,-12.33,-28.82,690100,{"date":2057,"open":1055,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-19",47.771,41.91,42.78,-2.22,-4.93,206800,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-18",41.58,46.935,45,2.16,5.04,240100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-17",41.16,45.099998,39.476,42.84,1.24,2.98,337100,{"date":2082,"open":2083,"high":1862,"low":2084,"close":2085,"change":1015,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-14",34.66,34.355,41.6,7.91,535300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-13",46.45,47.17,36.655,38.55,-10.51,-21.42,499300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-12",57.42,58.97,47.21,49.060001,-7.68,-13.54,283000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-11",56.94,59.85,55.31,56.74,-2.02,-3.44,161000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-10",65.83,66.8,57.53,58.76,-8.7,-12.9,439000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-07",56.76,67.49,49.49,67.46,3.65,5.72,501200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-06",63.099998,66.9,56.56,63.81,4.445,7.49,354200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-05",58.8,61.2,54.766,59.365,3.955,7.14,227400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-04",60.49,63.71,54.65,55.41,-11.11,-16.7,222100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-03",76.15,76.71,62.25,66.52,-10.02,-13.09,255000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-31",73.56,77.75,70.97,76.54,5.34,7.5,173100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-30",69.2,75.25,66.822,71.2,-2.27,-3.09,145200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-29",68.2,75.5,66.51,73.47,8.58,13.22,282500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-28",78.72,83.080002,64.66,64.89,-14.26,-18.02,354700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-27",79.6,85.281,77.778,79.15,6.13,8.39,352000,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":901,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-24",77.2,81.81,72.28,73.019997,2.99,280800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":458,"volume":2229,"transactions":9,"vwap":2227},"2025-10-23",74.51,78.68,65.504,70.9,8.7,877400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-22",68.55,71.15,54.275,62.2,-9.64,-13.42,508700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-21",74.4,75.22,66.5,71.84,-1.06,-1.45,299900,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-20",87.27,69.965,72.9,-8.09,-9.99,343500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-17",87.3,88.25,76.39,80.99,-7.34,-8.31,276700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-16",112.21,112.555,88.010002,88.33,-20.81,-19.07,315900,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-15",132.91,103.65,109.14,-17.816,-14.03,231300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-14",132.935,136.48,119.66,126.956,-13.784,-9.79,174200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-13",116.89,148.080002,112.83,140.74001,34.13,32.01,250500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-10",127.13,128,106.51,106.61,-22.66,-17.53,301600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-09",121.059998,130.58,117.12,129.27,9.68,8.09,138900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-08",134.95,144,113.702,119.59,-17.126,-12.53,256900,{"date":2328,"open":2329,"high":21,"low":2330,"close":2331,"change":2332,"percent_change":1790,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",142.014999,124,136.716,1.185,274900,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":1622,"percent_change":214,"volume":2339,"transactions":9,"vwap":2338},"2025-10-06",111.7,136.19,135.53101,227200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1357,"volume":2347,"transactions":9,"vwap":2345},"2025-10-03",109.51,118.71,102.37,117.141,10.711,222500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2351},"2025-10-02",92.76,106.43,92.438,17.976,20.32,165000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-01",83.91,92.93,80.099998,88.454,4.474,5.33,186300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1458,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-30",89.28,93.13,81.48,83.98,-8.39,138300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-29",104.43,104.45,89,91.67,-9.072,-9.01,157600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",104.62,110.5,94.915,100.742,-6.768,-6.3,158400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-25",112.36,116.78,99.81,107.51,-14.63,-11.98,252800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-24",127.43,129.25,112.965,122.14,-4.399,-3.48,205700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1867,"transactions":9,"vwap":2414},"2025-09-23",123.65,128.97,115.52,126.539,9.849,8.44,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2381,"transactions":9,"vwap":2422},"2025-09-22",102.35,120.21,98.91,116.69,4.72,4.22,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":676,"volume":2431,"transactions":9,"vwap":2429},"2025-09-19",97.9,114,111.97,10.94,218800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-18",105.85,111.64,97,101.029999,3.96,4.08,290000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1306,"volume":2448,"transactions":9,"vwap":2446},"2025-09-17",91.24,99.52,84.775,97.07,9.04,271600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-16",79.32,88.955,74.48,88.029999,8.29,10.4,145100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-15",73.92,81.305,71.9,79.74,9.23,13.09,253300,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-12",52.24,71.63,70.51,18.83,36.44,561600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-11",46.02,52.3,44.994,51.68,6.31,13.91,135900,{"date":2485,"open":2486,"high":1937,"low":1037,"close":2487,"change":740,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-09-10",46.41,45.37,-0.59,79000,{"date":2491,"open":1814,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1407,"volume":2496,"transactions":9,"vwap":2494},"2025-09-09",46.099998,40,45.64,5.767,107600,{"date":2498,"open":2499,"high":1902,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-08",42.6,38.7,39.873,-1.634,-3.94,96000,{"date":2506,"open":2507,"high":2508,"low":1129,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-05",42.9,42.97,41.507,-0.674,-1.6,81600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-04",40.15,43.84,40.117,42.181,2.171,5.43,78700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-03",43.59,44.42,39.21,40.0099983,-4.061,-9.21,50800,{"date":2532,"open":2493,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-02",44.099998,38.676,44.070999,0.426,0.98,89000,{"date":2540,"open":2541,"high":2542,"low":1913,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-29",43.36,44.512,43.645,-0.875,-1.97,55000,{"date":2548,"open":2549,"high":2494,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-28",41.53,44.52,3.5,8.53,131200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1682,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-27",40.57,43.55,40.246,41.02,3.46,133000,{"date":2563,"open":2564,"high":2515,"low":2565,"close":2566,"change":2567,"percent_change":1363,"volume":2568,"transactions":9,"vwap":2566},"2025-08-26",36.49,36.25,39.65,3.529,128800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-25",37.99,38.02,35.81,36.121,-2.013,-5.28,76200,{"date":2579,"open":951,"high":1712,"low":1112,"close":2580,"change":2581,"percent_change":584,"volume":2582,"transactions":9,"vwap":2580},"2025-08-22",38.134,4.688,127400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":952,"volume":2590,"transactions":9,"vwap":2588},"2025-08-21",32.82,33.82,32.6,33.446,0.496,100200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":987,"change":185,"percent_change":185,"volume":2596,"transactions":9,"vwap":987},"2025-08-20",33.79,33.886,29.32,122000,{"date":2598,"open":2599,"high":2599,"low":2600,"close":987,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":987},"2025-08-19",39.24,32.5,-6.914,-17.34,162300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":771,"volume":2611,"transactions":9,"vwap":2609},"2025-08-18",39.6,40.099998,37.267,39.864,0.104,97900,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-15",40.29,38.099998,39.76,-1.67,-4.03,100300,{"date":2621,"open":1854,"high":1979,"low":2622,"close":2623,"change":2624,"percent_change":1499,"volume":2625,"transactions":9,"vwap":2623},"2025-08-14",37.82,41.43,-0.52,200000,{"date":2627,"open":2492,"high":2628,"low":2629,"close":1539,"change":2630,"percent_change":2631,"volume":2023,"transactions":9,"vwap":1539},"2025-08-13",46.129,40.863,-3.66,-8.02,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-12",49.56,44.688,45.61,-4.158,-8.35,180000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-11",43.58,53.53,42.64,49.768,6.368,14.67,291500,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":1115,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-08",40.66,44.36,43.4,6.42,176000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":700,"volume":2663,"transactions":9,"vwap":2661},"2025-08-07",37.26,43,36.94,40.78,-1.58,219100,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-06",47.3,41.47,42.36,-1.62,-3.68,175400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-05",40.92,44.8,40.6,43.98,4.2,10.56,146600,{"date":2682,"open":2572,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-04",41.070999,37.4,39.78,3.28,8.99,78400,{"date":2690,"open":2658,"high":2093,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-01",34.67,36.5,-3.67,-9.14,110100,{"date":2697,"open":976,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1451,"volume":2702,"transactions":9,"vwap":2700},"2025-07-31",44.6,39.5,40.17,-0.03,99200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":575,"percent_change":205,"volume":2709,"transactions":9,"vwap":2708},"2025-07-30",41.79,43.845,38.77,40.2,110600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1800,"percent_change":791,"volume":2716,"transactions":9,"vwap":2715},"2025-07-29",46.8,49.14,41,41.66,146400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1616,"percent_change":997,"volume":2723,"transactions":9,"vwap":2722},"2025-07-28",48.59,49.65,43.28,45.31,111400,{"date":2725,"open":2726,"high":2726,"low":2727,"close":1021,"change":919,"percent_change":2185,"volume":2728,"transactions":9,"vwap":1021},"2025-07-25",49.58,46.61,69300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-24",45.85,50.080002,45.473,48.6,1.25,2.64,116600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":911,"volume":2745,"transactions":9,"vwap":2743},"2025-07-23",45.5,47.795,44.22,47.35,2.7,123600,{"date":2747,"open":2748,"high":2748,"low":1065,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-22",50.25,44.65,-5.71,-11.34,185000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-21",56.36,57.95,50.35,50.36,-4.76,-8.64,216400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-18",51.3,57.57,49.57,55.12,3.82,7.45,165700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2764,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2764},"2025-07-17",48.17,51.47,47.66,2.94,6.08,158800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-16",45.92,48.665,42.822,48.36,4.17,9.44,203800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2061,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-15",46.040001,47.47,43.384,44.19,-4.78,113200,{"date":2797,"open":2798,"high":2799,"low":2533,"close":2486,"change":2800,"percent_change":1199,"volume":2801,"transactions":9,"vwap":2486},"2025-07-14",45.96,46.85,1.29,104000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-11",52.5,53.56,44.95,45.12,-9.89,-17.98,220800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":34,"percent_change":78,"volume":2817,"transactions":9,"vwap":2816},"2025-07-10",53.98,55.81,51.6,55.0099983,141700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":439,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-09",54.24,57.88,51.588,54.28,2.9,163100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1325,"percent_change":2832,"volume":2355,"transactions":9,"vwap":2831},"2025-07-08",56.71,59,52.099998,52.75,-1.18,{"date":2834,"open":2835,"high":2836,"low":1928,"close":2837,"change":1445,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-07-07",55.62,57.8,53.38,3.71,260800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2774,"change":1474,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2774},"2025-07-03",50.77,54.09,48.61,-1.53,126400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-02",44.431,52.537,43.62,52.27,9.61,22.53,154500,{"date":2857,"open":2858,"high":2858,"low":2715,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-01",47.64,42.66,-6.55,-13.31,173300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-30",45.43,51.5,45.261,49.21,5.79,13.33,228200,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1796,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1796},"2025-06-27",45.66,46.5,40.55,-2.01,-4.42,114600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2865,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2865},"2025-06-26",41.94,46.389,41.46,6.02,15.28,190000,{"date":2889,"open":2890,"high":2775,"low":2599,"close":2891,"change":2892,"percent_change":751,"volume":2893,"transactions":9,"vwap":2891},"2025-06-25",47.16,39.41,-5.73,131900,{"date":2895,"open":2896,"high":2897,"low":2749,"close":2898,"change":2899,"percent_change":2832,"volume":2457,"transactions":9,"vwap":2898},"2025-06-24",47.8,49.5,45.14,-0.54,{"date":2901,"open":2714,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-23",46,37.8,45.68,1.54,3.49,225400,{"date":2909,"open":1065,"high":2910,"low":1979,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-20",46.42,44.14,1.56,3.66,200900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-18",38.74,42.671,37.9,42.58,3.15,7.99,155000,{"date":2925,"open":1129,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-17",40.31,36.919,39.43,-0.84,-2.09,88300,{"date":2933,"open":2934,"high":1045,"low":2935,"close":2936,"change":41,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-16",38.07,35.45,40.27,2.55,162700,{"date":2940,"open":2941,"high":2942,"low":2941,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-13",38.28,43.12,39.27,-1.84,-4.48,145800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-12",42.38,45.58,40.962,41.11,-2.25,-5.19,136400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2541,"change":1436,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2541},"2025-06-11",47.37,52.23,41.72,0.18,415600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2721,"change":2968,"percent_change":919,"volume":2969,"transactions":9,"vwap":2721},"2025-06-10",44.88,52.106,42.8,-0.66,218100,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-09",49.33,41.71,43.94,2.19,5.25,232800,{"date":2979,"open":1780,"high":2980,"low":898,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-06",43.5,41.75,4.81,13.02,78600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2660,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2660},"2025-06-05",42.32,42.546,35.65,-6.67,-15.29,82100,{"date":2994,"open":2995,"high":2996,"low":2493,"close":2997,"change":699,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-06-04",44,44.63,43.61,-0.93,52200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2617,"percent_change":2630,"volume":3006,"transactions":9,"vwap":3005},"2025-06-03",48.049999,49.38,43.455,44.02,81400,{"date":3008,"open":2793,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-06-02",46.88,40.956,45.69,0.64,1.42,107200,{"date":3016,"open":2740,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-30",47.97,42.93,45.049999,-6.99,-13.43,149400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-29",64.55,67,51.59,52.040001,-11.71,-18.37,142800,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-28",60.11,66.791,56.099998,63.75,-1.37,-2.1,130100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3044,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3044},"2025-05-27",61,65.12,54.099998,6.06,10.26,137000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":1586,"volume":3056,"transactions":9,"vwap":3054},"2025-05-23",49.049999,64.83,47.535,59.060001,-0.51,276400,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-22",35.761,65,35.11,59.57,25.22,73.42,260600,{"date":3067,"open":3068,"high":1741,"low":977,"close":1856,"change":1133,"percent_change":3069,"volume":3070,"transactions":9,"vwap":1856},"2025-05-21",38.31,-10.34,80900,{"date":3072,"open":1787,"high":1787,"low":3073,"close":3068,"change":1316,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3068},"2025-05-20",36.131,1.32,61600,{"date":3077,"open":3078,"high":1047,"low":1122,"close":1047,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":1047},"2025-05-19",34.79,-0.02,-0.05,33100,{"date":3083,"open":3084,"high":1703,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-16",34.93,33.84,37.83,5.27,16.19,40600,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":1158,"volume":3097,"transactions":9,"vwap":3095},"2025-05-15",33.42,36.27,32.251,32.56,-2.06,40200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-14",34.98,38.037998,33.47,34.62,0.34,0.99,52600,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-13",33.24,35.6,32.65,34.28,0.45,1.33,43500,{"date":3117,"open":1122,"high":3118,"low":3119,"close":3120,"change":586,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-12",35.57,31.97,33.83,10.81,46700,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-09",30.86,32.94,28.21,30.53,-1.35,-4.23,43300,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-08",30.92,34.555,25.07,31.88,4.95,18.38,89900,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-07",25.93,27.039,25.83,26.93,-0.12,-0.44,13400,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":2245,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3155},"2025-05-06",25.69,27.28,24.921,27.049999,-3.77,10200,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-05",28.62,29.649,27.897,28.11,-2.12,-7.01,22300,{"date":3168,"open":855,"high":3169,"low":855,"close":1079,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":1079},"2025-05-02",30.839,6.12,25.38,67300,{"date":3174,"open":3175,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":826,"volume":3179,"transactions":9,"vwap":3177},"2025-05-01",25.63,23.86,24.11,-0.063,20800,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3183,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3183},"2025-04-30",22.61,24.173,22.17,-1.176,-4.64,19000,{"date":3189,"open":3190,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-04-29",26.82,24.74,25.349,-0.951,-3.62,19800,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3148,"percent_change":750,"volume":3202,"transactions":9,"vwap":3201},"2025-04-28",27.42,28.73,23.95,26.3,20600,{"date":3204,"open":3205,"high":3206,"low":3207,"close":1097,"change":3208,"percent_change":1717,"volume":3209,"transactions":9,"vwap":1097},"2025-04-25",26.29,30.41,25.030001,0.94,43400,{"date":3211,"open":3212,"high":3213,"low":3212,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-04-24",23.059999,27.72,25.8,2.53,10.87,54500,{"date":3219,"open":3200,"high":3220,"low":3221,"close":1664,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":1664},"2025-04-23",24.859,22.48,2.26,10.76,25600,{"date":175,"open":3226,"high":3227,"low":3226,"close":3228,"change":3229,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3228},20.631,21.68,21.01,0.379,1.84,1900]