[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTP":3,"homepage-market-summary":26,"stock-historical-MSTP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTP","2026-10-05",{"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 MSTR 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},32.14,32.25,32.67,30.74,30.5217,1.6183,5.3,38656.879533,368.66,10.13,56403.691877083664,6.1,332,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},644.59998,42783,14204106.661148,-93.54,"2025-06-10",[178,181,191,202,212,222,233,242,253,264,274,285,294,305,315,325,335,346,356,366,377,387,398,409,420,430,440,450,461,471,482,493,504,514,524,535,545,556,567,578,589,600,611,621,631,641,652,662,669,680,690,701,711,722,733,744,754,763,773,783,794,802,809,816,823,831,840,848,857,865,873,880,887,896,903,911,920,929,938,947,955,963,972,981,989,997,1005,1013,1022,1031,1040,1048,1057,1066,1075,1084,1093,1101,1109,1118,1127,1136,1144,1152,1161,1169,1177,1186,1194,1203,1211,1219,1228,1236,1245,1253,1262,1271,1280,1289,1298,1305,1314,1322,1329,1338,1346,1354,1360,1366,1373,1380,1388,1397,1404,1412,1419,1425,1432,1439,1446,1454,1461,1470,1475,1482,1488,1495,1502,1510,1517,1524,1531,1535,1541,1548,1555,1559,1566,1573,1579,1584,1590,1594,1600,1607,1613,1620,1629,1634,1641,1648,1654,1663,1671,1679,1687,1694,1702,1709,1716,1723,1731,1739,1746,1754,1760,1766,1773,1779,1786,1793,1801,1808,1814,1820,1827,1835,1842,1851,1858,1866,1872,1880,1888,1897,1905,1912,1918,1926,1933,1941,1949,1956,1964,1972,1979,1985,1993,1999,2006,2015,2024,2032,2040,2048,2055,2062,2071,2079,2088,2096,2104,2111,2120,2129,2138,2147,2154,2163,2172,2181,2189,2197,2206,2215,2221,2230,2238,2246,2254,2262,2270,2278,2286,2294,2303,2311,2318,2326,2334,2342,2350,2357,2366,2374,2382,2391,2398,2406,2414,2422,2431,2439,2446,2452,2460,2468,2476,2483,2491,2499,2503,2509,2516,2524,2533,2539,2548,2555,2562,2571,2579,2587,2595,2601,2606,2613,2619,2625,2631,2638,2647,2654,2663,2671,2680,2687,2694,2701,2708,2715,2721,2727,2736,2743,2750,2758,2765,2772,2778,2785,2792,2800,2808,2815,2822,2829,2835,2841,2848,2854],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},415,31.6287,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",33.04,34.5,29.08,-0.2939,-0.95,99906.551019,681,31.3339,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",28.19,31.145,28.1101,30.8156,2.632,9.34,66935.140854,460,29.7281,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",29.64,27.78,28.1836,-0.4796,-1.67,20589.979715,287,28.9859,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",31.44,27.865,28.6632,-1.062,-3.57,35402.757779,451,28.9855,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",30.19,31.34,28.9,29.7252,-0.5232,-1.73,25848.274146,328,29.9847,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":179,"vwap":241},"2026-09-25",31.89,29.81,30.2484,-1.3532,-4.28,35112.062496,30.44,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",31.64,32.71,30.38,31.6016,-0.2266,-0.71,29708.65418,422,31.5401,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",33.59,34.63,31.7,31.8282,-2.0562,-6.07,37137.357409,485,32.7761,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",34.27,35.42,33.8844,-0.3956,-1.15,59556.780181,536,34.3247,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",33.32,34.6,33,34.28,5.409,18.74,100893.146155,1113,33.3189,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24,28.871,7.1148,32.7,76242.782472,856,26.6771,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",21.12,22.05,20.43,21.7562,1.9211,9.69,46255.562802,350,21.1285,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",21.13,19,19.8351,-1.2949,-6.13,81148.288459,585,19.863,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",21.79,22.26,19.9496,-2.33,-9.93,70156.866056,464,21.5115,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",21.45,23.67,23.46,1.8953,8.79,63974.358089,489,22.4778,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",21.27,23.5272,21.189,21.5647,0.7547,3.63,46360.552637,362,22.2411,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",20.71,21.865,20.81,-1.4774,-6.63,57958.939445,427,21.2276,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",25.37,22.2,22.2874,-1.257,-5.34,65616.649209,492,23.361,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",24.11,24.3771,23.3,23.5444,-2.2256,-8.64,41930.179268,462,23.9058,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",23.76,26.43,25.77,-0.8691,-3.26,63955.751018,595,25.0765,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",21.38,26.74,21.3646,26.6391,6.9059,35,113559.461496,1048,24.1641,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",19.77,20.2,19.27,19.7332,-0.6568,-3.22,29709.518092,345,19.6512,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",21.36,22,19.9381,20.39,-2.767,-11.95,44921.502059,481,20.9989,{"date":421,"open":422,"high":370,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",21.69,20.91,23.157,1.8293,8.58,32256.472402,378,22.2072,{"date":431,"open":432,"high":433,"low":423,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",23.6,24.42,21.3277,-3.5023,-14.11,172905.207891,1181,22.3756,{"date":441,"open":442,"high":443,"low":348,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",21.56,25.72,24.83,4.4438,21.8,133911.870069,918,24.4074,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",20.32,20.86,19.525,20.3862,-1.1438,-5.31,70145.374784,401,20.3016,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":68,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",18.99,22.08,18.802,21.53,6.8,81953.971672,642,20.6991,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",20.03,21.86,19.42,20.16,0.98,5.11,193669.481713,1145,20.4409,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",19.31,19.83,18.31,19.18,2.2,12.96,198185.227599,1404,19.765,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",17.34,17.43,16,16.98,2.1914,14.82,187341.658664,1084,17.0006,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",12.35,15.36,14.7886,2.9504,24.92,99554.807544,842,14.1492,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",12.71,13.19,11.8382,-1.3567,-10.28,131195.720237,384,12.5358,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",12.45,13.37,12.39,13.1949,1.1815,9.83,15488.532143,238,12.9998,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",12.55,11.69,12.0134,-1.1464,-8.71,76904.310479,431,12.1042,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",12.54,13.4395,12.4219,13.1598,0.5398,4.28,56097.24903,309,12.8792,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",13.22,13.23,12.59,12.62,-0.2528,-1.96,15604.160547,167,12.9235,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",13.25,13.61,12.795,12.8728,-0.378,-2.85,11720.475442,142,13.1265,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",13.79,13.9,12.98,13.2508,-0.7193,-5.15,17732.545658,200,13.4461,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",14.37,15.4101,13.4,13.9701,0.8404,6.4,53952.718422,318,14.5543,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",12.9,13.5,12.81,13.1297,-0.5296,-3.88,36833.402997,249,13.2083,{"date":612,"open":558,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",13.75,12.95,13.6593,0.2397,1.79,36645.881667,320,13.3945,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",12.3,13.44,13.4196,0.7433,5.86,26221.758849,297,12.9234,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",11.71,12.8599,12.6763,0.3454,2.8,27326.465003,261,12.5131,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",12.58,12.735,11.19,12.3309,-1.112,-8.27,70599.638951,411,12.007,{"date":653,"open":654,"high":603,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",12.8,12.7,13.4429,1.0982,8.9,27409.107593,256,13.1406,{"date":663,"open":517,"high":581,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":619,"vwap":668},"2026-07-29",12.3447,-0.8053,-6.12,65476.207218,12.8215,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",12.89,13.66,12.23,13.15,-0.6348,-4.61,24544.1982,207,13.0024,{"date":681,"open":682,"high":683,"low":655,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",12.82,13.92,13.7848,1.7594,14.63,61585.670196,562,13.5357,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",12.4217,12.5091,11.54,12.0254,-0.5562,-4.42,61406.587934,248,11.9893,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",13.58,12.24,12.5816,-1.831,-12.7,59557.471444,428,13.133,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",14.47,14.88,13.87,14.4126,-0.5774,-3.85,53667.9783,349,14.4174,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",14.81,15.7,14.48,14.99,1.2157,8.83,99633.511674,667,14.995,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",13.26,14.5,13.14,13.7743,0.8259,6.38,69844.845885,484,13.5977,{"date":745,"open":746,"high":735,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",11.89,11.74,12.9484,0.0484,0.38,71753.907242,276,12.6795,{"date":755,"open":569,"high":756,"low":757,"close":602,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",13.43,12.64,-0.8967,-6.5,92886.587026,543,12.9084,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":709,"vwap":772},"2026-07-15",14.44,14.94,13.4904,13.7967,-0.0175,-0.13,84159.102809,13.9633,{"date":774,"open":775,"high":581,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",13.17,12.7918,13.8142,1.4142,11.4,63586.613679,537,13.358,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",12.25,12.76,11.83,12.4,-0.68,-5.2,72464.945616,567,12.2602,{"date":795,"open":796,"high":726,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",14.23,12.77,13.08,0.163,1.26,100700,{"date":803,"open":674,"high":804,"low":805,"close":806,"change":807,"percent_change":163,"volume":808,"transactions":9,"vwap":806},"2026-07-09",13.62,12.74,12.917,0.026,74900,{"date":810,"open":654,"high":517,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",12.36,12.891,-1.009,-7.26,52600,{"date":817,"open":818,"high":819,"low":581,"close":581,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":581},"2026-07-07",14.68,15.37,-1.04,-6.96,58400,{"date":824,"open":825,"high":826,"low":827,"close":766,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":766},"2026-07-06",13.42,16.02,13.1,0.04,0.27,106900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",14.62,15.8,14.16,14.9,1.983,15.35,232100,{"date":841,"open":842,"high":843,"low":844,"close":806,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":806},"2026-07-01",11.26,14.2,11.25,1.717,15.33,159400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",10.95,11.5,10.29,11.2,-1.657,-12.89,95800,{"date":858,"open":859,"high":569,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",11.15,10.44,12.857,2.542,24.64,188600,{"date":866,"open":867,"high":868,"low":22,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",10.58,11.51,10.315,-0.817,-7.34,54600,{"date":874,"open":715,"high":715,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",11,11.132,-2.544,-18.6,99600,{"date":881,"open":882,"high":882,"low":798,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",16.2,13.676,-3.141,-18.68,81700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",17.46,18.040001,16.69,16.817,-1.803,-9.68,39700,{"date":897,"open":898,"high":412,"low":899,"close":900,"change":901,"percent_change":260,"volume":902,"transactions":9,"vwap":900},"2026-06-22",20.95,18,18.62,-1.204,45300,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",21.82,18.29,19.824,-1.479,-6.94,37800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",23.5,24.67,21.18,21.303,-2.337,-9.89,36700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",26.8,26.86,23.49,23.64,-3.504,-12.91,22200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",27.88,28.94,27.02,27.144,2.857,11.76,86800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",22.74,25.82,21.77,24.287,1.349,5.88,25100,{"date":948,"open":949,"high":950,"low":298,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",21.49,23.1,22.938,1.678,7.89,30900,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",21.61,23.19,21.26,-0.648,-2.96,45900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",24.33,25,20.85,21.908,-4.098,-15.76,49000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",25.86,26.6,24.56,26.0060005,2.627,11.24,35400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",25.39,20.966,23.379,-3.732,-13.77,52100,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",25.85,27.8,27.111,0.877,3.34,39200,{"date":998,"open":999,"high":1000,"low":974,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",29.79,31.059999,26.234,-4.179,-13.74,37400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",33.85,29.5,30.413,-6.76,-18.19,30000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",36.58,38.89,34.49,37.173,-4.846,-11.53,22900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",37.83,43.33,37.2,42.019001,3.811,9.97,58200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",36.63,39.22,34.75,38.208,-1.372,-3.47,45200,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",41.24,39.57,39.58,-3.176,-7.43,20000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",43.54,45.93,42.44,42.756,0.105,0.25,19500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",44.69,45.78,42.43,42.651,-3.002,-6.58,17200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",45.07,47.5,44.32,45.653,-0.431,-0.94,29600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",46.11,47.85,45.7,46.084,0.536,1.18,20300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",45.37,47.49,45.15,45.548,-0.951,-2.05,14800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",48.07,44.39,46.499,-6.732,-12.65,26700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",55.52,51,53.231,-6.088,-10.26,32000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",53.56,62.98,53.29,59.319,5.264,9.74,32400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",56.23,56.77,53.57,54.055,-4.069,-7,16400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",62.02,62.099998,56.29,58.124,-7.639,-11.62,18100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1004,"transactions":9,"vwap":1141},"2026-05-11",61.49,66.15,59.61,65.763,5.594,9.3,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",54.7,60.34,60.169,4.749,8.57,13400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",58.16,58.76,53.080002,55.42,-4.723,-7.85,16100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":83,"volume":1168,"transactions":9,"vwap":1166},"2026-05-06",59.0099983,60.8,56.95,60.143,-0.142,30300,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",62.13,58.17,60.285,2.116,3.64,21400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",55.9,59.4,55.029999,58.169,3.534,6.47,86500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",50.72,56.494,54.635,6.735,14.06,203700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",46,48.5,44.3,47.9,4.04,9.21,161890,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",48.2,42.9,43.86,-4.34,-9,119740,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1205,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-04-28",46.6,48.9,44.8,-2.26,-4.48,135320,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",51.6,54.26,49.4,50.46,-1.1,-2.13,118590,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1073,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-24",55,55.3,50.4,51.56,-1.79,258160,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",54.6,57.9,52,52.5,-4.5,-7.89,211825,{"date":1246,"open":1238,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",59.2,54.4,57,9,18.75,225965,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",51.8,53.4,47.8,48,-4.2,-8.05,264020,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",47.3,52.4,46.2,52.2,2.4,4.82,330960,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",43,53.2,42.7,49.8,9.5,23.57,609535,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",37.4,40.4,35.3,40.3,2.84,7.58,775870,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",35.8,37.6,34.3,37.46,2.86,8.27,246290,{"date":1299,"open":1300,"high":1282,"low":1301,"close":277,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":277},"2026-04-14",34.4,33.8,2.7,8.46,70795,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",29.4,32,28.8,31.9,1.66,5.49,39550,{"date":1315,"open":1316,"high":1310,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",31,29.7,30.24,-0.06,-0.2,61350,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":163,"percent_change":34,"volume":1328,"transactions":9,"vwap":1327},"2026-04-09",30,31.86,29,30.3,67710,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",32.6,32.8,29.3,30.1,2,7.12,51675,{"date":1339,"open":1340,"high":1307,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-07",29.2,27,28.1,-2.1,-6.95,43260,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-04-06",28.6,30.2,28,3.7,13.96,37365,{"date":1355,"open":1356,"high":992,"low":966,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-02",26.5,-1.5,-5.36,36455,{"date":1361,"open":1307,"high":1008,"low":1362,"close":1350,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1350},"2026-04-01",27.4,-0.9,-3.11,72575,{"date":1367,"open":1342,"high":1368,"low":1369,"close":226,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":226},"2026-03-31",29.1,25.7,1.5,5.47,58235,{"date":1374,"open":1316,"high":1375,"low":1376,"close":1362,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1362},"2026-03-30",31.4,27.2,-2.3,-7.74,37315,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1317,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1317},"2026-03-27",31.6,31.8,28.4,-3.4,-10.27,63105,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-26",34.8,36.2,32.9,33.099998,-2.9,-8.06,78250,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":800,"percent_change":342,"volume":1403,"transactions":9,"vwap":1402},"2026-03-25",37,38.6,35.16,36,80470,{"date":1405,"open":1402,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",36.6,33.9,34.74,-1.26,-3.5,67810,{"date":1413,"open":1391,"high":1414,"low":1415,"close":1402,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1402},"2026-03-23",36.78,33.7,1.38,3.99,45655,{"date":1420,"open":1391,"high":1391,"low":1407,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",34.62,-1.38,-3.83,28985,{"date":1426,"open":1300,"high":1427,"low":1428,"close":1402,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1402},"2026-03-19",36.76,33.4,-1.2,-3.23,50930,{"date":1433,"open":1434,"high":1435,"low":1399,"close":1026,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1026},"2026-03-18",40,40.6,-5.5,-12.88,59590,{"date":1440,"open":1283,"high":1441,"low":1442,"close":1275,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1275},"2026-03-17",43.8,40.099998,1.4,3.39,60655,{"date":1447,"open":1283,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-16",41.6,39,41.3,4.3,11.62,57015,{"date":1455,"open":1449,"high":1456,"low":1457,"close":1399,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1399},"2026-03-13",41,36.5,1.1,3.06,68180,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",35.6,36.7,34,35.9,-0.6,-1.64,35940,{"date":1471,"open":1282,"high":1400,"low":1472,"close":1457,"change":1473,"percent_change":829,"volume":1474,"transactions":9,"vwap":1457},"2026-03-11",34.9,0.1,50940,{"date":1476,"open":1400,"high":1400,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",35.4,36.4,-0.5,-1.36,56060,{"date":1483,"open":1477,"high":1484,"low":1485,"close":1486,"change":1302,"percent_change":953,"volume":1487,"transactions":9,"vwap":1486},"2026-03-09",37.5,35.2,36.9,29075,{"date":1489,"open":394,"high":1490,"low":1491,"close":1492,"change":1385,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",35.54,33.2,34.2,-9.04,64730,{"date":1496,"open":1497,"high":1498,"low":1478,"close":1292,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1292},"2026-03-05",40.8,41.099998,-3.7,-8.96,129355,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1450,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1450},"2026-03-04",39.8,42.96,39.2,7.14,20.9,70925,{"date":1511,"open":1390,"high":1512,"low":1383,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",36.099998,34.16,-2.64,-7.17,54990,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":547,"volume":1523,"transactions":9,"vwap":1521},"2026-03-02",32.4,38,36.8,4.1,94580,{"date":1525,"open":1331,"high":1526,"low":1527,"close":290,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":290},"2026-02-27",33.6,31.98,-2.2,-6.3,28685,{"date":1532,"open":1485,"high":1402,"low":1519,"close":1472,"change":1429,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1472},"2026-02-26",-3.32,44685,{"date":1536,"open":1491,"high":1537,"low":1392,"close":1512,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1512},"2026-02-25",37.16,5.4,17.59,89520,{"date":1542,"open":1326,"high":1382,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-24",27.7,30.7,0.4,1.32,45255,{"date":1549,"open":1550,"high":1526,"low":1551,"close":1327,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1327},"2026-02-23",32.2,29.94,-3.9,-11.4,69200,{"date":1556,"open":1428,"high":1406,"low":1428,"close":1492,"change":1557,"percent_change":1302,"volume":1558,"transactions":9,"vwap":1492},"2026-02-20",0.9,38535,{"date":1560,"open":1561,"high":1562,"low":1307,"close":1563,"change":1335,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-19",30.6,33.5,33.3,6.39,38645,{"date":1567,"open":278,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":585,"volume":1572,"transactions":9,"vwap":1570},"2026-02-18",34.78,30.8,31.3,-1.7,66185,{"date":1574,"open":1428,"high":277,"low":1575,"close":278,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":278},"2026-02-17",31.62,-2.8,-7.82,58775,{"date":1580,"open":1519,"high":1581,"low":1383,"close":1291,"change":19,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1291},"2026-02-13",36.54,17.38,132190,{"date":1585,"open":278,"high":1491,"low":1307,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",30.5,-1.9,-5.86,47175,{"date":1591,"open":1391,"high":1391,"low":1316,"close":1519,"change":1410,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1519},"2026-02-11",-9.75,55885,{"date":1595,"open":1478,"high":1596,"low":1463,"close":1466,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1466},"2026-02-10",39.02,-3.18,-8.14,49885,{"date":1601,"open":278,"high":1602,"low":257,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-09",39.46,39.080002,2.08,5.62,68650,{"date":1608,"open":1609,"high":1610,"low":1350,"close":1399,"change":1611,"percent_change":1256,"volume":1612,"transactions":9,"vwap":1399},"2026-02-06",28.2,37.36,12.88,125915,{"date":1614,"open":1383,"high":1332,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-05",23,24.12,-12.84,-34.74,110820,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",37.8,37.9,32.42,36.96,-2.84,-7.14,35100,{"date":1630,"open":1631,"high":1631,"low":1463,"close":1504,"change":1259,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1504},"2026-02-03",44,-9.55,36680,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1631,"change":1639,"percent_change":707,"volume":1640,"transactions":9,"vwap":1631},"2026-02-02",44.6,49.099998,42.6,-6.4,38310,{"date":1642,"open":1215,"high":1643,"low":1644,"close":1232,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1232},"2026-01-30",51.2,44.4,4.4,9.57,28490,{"date":1649,"open":1650,"high":1650,"low":1631,"close":1196,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1196},"2026-01-29",55.6,-11.42,-19.89,57320,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",62,62.4,56.4,57.42,-2.04,-3.43,9560,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":97,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-27",59,59.6,56.3,59.46,0.95,30835,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1343,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-26",58.4,61.4,57.6,58.9,-3.44,32055,{"date":1680,"open":1180,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-23",65,57.64,61,1.8,3.04,37575,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1247,"change":1216,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1247},"2026-01-22",61.6,61.8,58.34,-3.68,24515,{"date":1695,"open":1180,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-21",62.8,56,61.46,1.86,3.12,34685,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1666,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1666},"2026-01-20",63.4,58,-10.2,-14.61,24360,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":488,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-16",68.8,69.8,65.2,3.25,26660,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1125,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-15",74.6,67.059998,67.6,-9.38,26550,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1718,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1718},"2026-01-14",73.8,83.5,72.2,5,7.18,48960,{"date":1732,"open":1733,"high":1734,"low":1656,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",63.2,70.2,69.6,8.2,13.36,31715,{"date":1740,"open":1741,"high":1742,"low":1667,"close":1674,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1674},"2026-01-12",57.4,62.74,3.3,5.68,19445,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",65.6,56.8,58.099998,-7.5,-11.43,21965,{"date":1755,"open":1665,"high":1756,"low":1741,"close":1748,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1748},"2026-01-08",68.4,4,6.49,14975,{"date":1761,"open":1762,"high":1763,"low":1666,"close":1689,"change":1268,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1689},"2026-01-07",63,68,4.05,24110,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1247,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1247},"2026-01-06",66,56.2,-5.38,-8.33,28100,{"date":1774,"open":1733,"high":1775,"low":1698,"close":1776,"change":945,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-05",66.4,64.58,10.02,18420,{"date":1780,"open":1249,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1336,"volume":1785,"transactions":9,"vwap":1783},"2026-01-02",61.040001,53.74,58.7,3.9,11220,{"date":1787,"open":1788,"high":1705,"low":1146,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-31",57.8,54.8,-3.14,-5.42,10085,{"date":1794,"open":1673,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",60.2,57.3,57.94,-0.08,-0.14,7035,{"date":1802,"open":1803,"high":1733,"low":1675,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-29",62.2,58.02,-2.36,-3.91,7650,{"date":1809,"open":1683,"high":1690,"low":1249,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-26",60.38,0.08,0.13,13620,{"date":1815,"open":1795,"high":1816,"low":1788,"close":1817,"change":1818,"percent_change":146,"volume":1819,"transactions":9,"vwap":1817},"2025-12-24",60.4,60.3,0.7,1905,{"date":1821,"open":1733,"high":1822,"low":1823,"close":1666,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1666},"2025-12-23",63.54,58.8,-4.96,-7.68,5955,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":83,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-22",68.2,68.94,64.4,64.56,-0.37,4890,{"date":1836,"open":1831,"high":1837,"low":1762,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-19",67,64.8,4.26,7.04,9605,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-18",67.4,68.86,59.8,60.54,-1.58,-2.54,12285,{"date":1852,"open":1756,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-17",70.4,62.12,-5.68,-8.38,5855,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1757,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-16",66.8,70,63.8,67.8,6.27,12020,{"date":1867,"open":1868,"high":1868,"low":1657,"close":1862,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1862},"2025-12-15",75.8,-12.2,-16.05,16060,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-12",82.8,83.6,76,-6.2,-7.54,7225,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1528,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-11",79.4,82.4,71.6,82.2,-2.61,27040,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-10",88.6,89,81.7,84.4,-3.2,-3.65,12485,{"date":1898,"open":1885,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-09",96,79.8,87.6,4.8,5.8,16970,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1874,"change":1757,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1874},"2025-12-08",82,84,78.2,5.08,6390,{"date":1913,"open":1875,"high":1893,"low":1914,"close":1915,"change":1639,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",76.6,78.8,-7.51,11625,{"date":1919,"open":1920,"high":1921,"low":1885,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-04",86.2,89.92,85.2,-2.4,-2.74,8385,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1901,"change":596,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1901},"2025-12-03",84.2,89.4,79.52,7.88,24115,{"date":1934,"open":1900,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",87.14,78.22,81.2,7.92,10.81,18800,{"date":1942,"open":1861,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-01",73.4,59.099998,73.28,-5.52,-7.01,33365,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1915,"change":1335,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1915},"2025-11-28",82.6,86.8,76.7,2.6,16920,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":637,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-26",75.2,80.8,72,76.8,3.78,11870,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1751,"volume":1971,"transactions":9,"vwap":1969},"2025-11-25",75.6,77.6,69.78,74,-6,5810,{"date":1973,"open":1718,"high":1974,"low":1830,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-24",80.4,80,7,9.59,12355,{"date":1980,"open":1981,"high":1907,"low":1861,"close":1982,"change":1877,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-21",78,73,-7.83,17495,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",94.8,74.019997,79.2,-9.4,-10.61,10390,{"date":1994,"open":1995,"high":1995,"low":1908,"close":1890,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1890},"2025-11-19",104.34,-21.8,-19.75,10745,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":547,"percent_change":604,"volume":2005,"transactions":9,"vwap":2004},"2025-11-18",101,115.7,99.4,110.4,7165,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",102.2,106.6,93.8,97.86,-4.74,-4.62,4980,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-14",103,111.6,98,102.6,-9.28,-8.29,7215,{"date":2025,"open":2026,"high":2027,"low":2018,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-13",128,131.8,111.88,-18.82,-14.4,4555,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-12",142.2,126,130.7,-8.1,-5.84,2310,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",144,147.7,138.8,-9.54,-6.43,2225,{"date":2049,"open":2050,"high":2050,"low":2042,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-10",164,148.34,-3.76,-2.47,1455,{"date":2056,"open":2027,"high":2057,"low":2058,"close":2059,"change":1302,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-07",156,125.78,152.10001,1.81,2445,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-06",162.60001,163.8,145.39999,149.39999,-21.6,-12.63,1940,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2074},"2025-11-05",165,171,161.2,9.76,6.05,2460,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-04",170.8,176.39999,160,161.24001,-26.96,-14.33,1990,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":697,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-03",184.2,193.2,179,188.2,-2.29,2065,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-31",183.39999,200.39999,192.62,18.78,10.8,2005,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",198.8,173.84,-31.86,-15.49,2255,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-29",217.39999,219.89999,202,205.7,-13.24,-6.05,945,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-28",232.8,236.8,218.2,218.94,-16.46,-6.99,1005,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-27",239.60001,241.34,231.60001,235.39999,10.1,4.48,1110,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-24",227,228.39999,223.2,225.3,6.04,2.75,850,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":24,"percent_change":1295,"volume":2153,"transactions":9,"vwap":2152},"2025-10-23",218.39999,224.38,212.2,219.25999,1805,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-22",231.48,236,206.2,213.16,-35.68,-14.34,1635,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-21",233.60001,253.60001,232.17999,248.84,10.24,4.29,1425,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-20",243.8,254.2,237,238.60001,7.4,3.2,1815,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2184},"2025-10-17",216.39999,231.2,215.60001,10.38,4.7,2560,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-16",248.60001,218.8,220.82001,-19.38,-8.07,2135,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-15",253.39999,258.79999,240,240.2,-9.9,-3.96,2020,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-14",250.8,267.39999,245,250.10001,-23.16,-8.48,960,{"date":2216,"open":2217,"high":2218,"low":609,"close":2218,"change":498,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",260,273.26001,6.63,965,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",285.79999,286.79999,254.24001,256.28,-26.12,-9.25,2410,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-09",298.20001,280,282.39999,-22.4,-7.35,2155,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-08",315.79999,287.84,304.79999,3.38,1.12,3005,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-07",351.79999,300,301.42001,-59.56,-16.5,3895,{"date":2255,"open":2256,"high":21,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-06",366.39999,351.20001,360.98001,15.72,4.55,2655,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1849,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-03",342.79999,358.60001,333.040009,345.26001,-0.73,2830,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2273},"2025-10-02",343.60001,347.79999,329,26.72,8.32,1870,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-01",307.60001,330,321.079987,28.42,9.71,2250,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":814,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-30",291.39999,293.79999,282.60001,292.66,-2.42,800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-29",279.39999,301.60001,274.48001,299.92001,29.76,11.02,1925,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2306},"2025-09-26",259.20001,270.16,251.2,13.72,5.35,1385,{"date":2312,"open":2313,"high":752,"low":2174,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-25",274.16,256.44,-42.84,-14.31,2370,{"date":2319,"open":2240,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-24",322.48001,297.39999,299.28,-9.08,-2.94,675,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-23",320.20001,324.60001,308.35999,-15.08,-4.66,545,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2293,"transactions":9,"vwap":2339},"2025-09-22",322.60001,329.60001,313.39999,323.44,-20.02,-5.83,{"date":2343,"open":2344,"high":303,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-19",340.39999,325.39999,343.45999,-6.42,-1.83,1485,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":1452,"volume":2356,"transactions":9,"vwap":2354},"2025-09-18",331,365.60001,349.88,36.42,1475,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-17",321.39999,330.79999,305.60001,313.45999,-9.88,-3.06,1215,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2369},"2025-09-16",308.79999,323.34,304.17999,14.6,4.73,1520,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-15",314,296.20001,308.73999,-7.42,-2.35,3620,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-12",311.44,324.76001,311.20001,316.16,8.84,2.88,1055,{"date":2392,"open":2368,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1799,"volume":2397,"transactions":9,"vwap":2395},"2025-09-11",310.20001,304.39999,307.32001,-0.42,255,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1429,"volume":2405,"transactions":9,"vwap":2403},"2025-09-10",317.20001,331.12,301,307.73999,-3.74,510,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-09",318.39999,305.72,311.48001,-2.88,-0.92,310,{"date":2415,"open":2416,"high":2417,"low":2249,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-08",300.5,315.66,314.35999,-11.98,-3.67,205,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-05",321,327.20001,299,326.34,14.84,4.76,625,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2434},"2025-09-04",309.39999,311.5,293.17999,-5.98,-1.88,470,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-03",340,317.48001,-20.92,-6.18,140,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":547,"percent_change":2451,"volume":2430,"transactions":9,"vwap":2450},"2025-09-02",324,342.82001,338.39999,3.85,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1394,"volume":2459,"transactions":9,"vwap":2457},"2025-08-29",327.040009,329.79999,324.26001,325.85999,-9.72,180,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-28",353.60001,331.79999,335.57999,-6.46,-1.89,705,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-27",348.20001,359.60001,342.040009,-19.14,-5.3,95,{"date":2477,"open":2478,"high":2479,"low":2272,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-26",344,361.17999,16.08,4.66,135,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2405,"transactions":9,"vwap":2488},"2025-08-25",347.98001,357.66,343.39999,345.10001,-30.46,-8.11,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2494},"2025-08-22",355,375.56,353.20001,39.26,11.67,445,{"date":2500,"open":2485,"high":2485,"low":25,"close":2501,"change":2502,"percent_change":1552,"volume":1681,"transactions":9,"vwap":2501},"2025-08-21",336.29999,-13.66,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2083,"transactions":9,"vwap":2506},"2025-08-20",312.79999,349.95999,15.06,4.5,{"date":2510,"open":2511,"high":2512,"low":2360,"close":2513,"change":2514,"percent_change":2515,"volume":2217,"transactions":9,"vwap":2513},"2025-08-19",336.79999,338.34,334.89999,-58.36,-14.84,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2519},"2025-08-18",384.20001,393.26001,379.39999,-7.66,-1.91,75,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-15",393.82001,405.39999,384.84,400.92001,-13.02,-3.15,365,{"date":2534,"open":354,"high":354,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2083,"transactions":9,"vwap":2536},"2025-08-14",400.39999,413.94,-39.26,-8.66,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-13",469.79999,471.98001,441.79999,453.20001,-12.66,-2.72,230,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-12",469.39999,465.85999,-12.1,-2.53,60,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":2421,"transactions":9,"vwap":2559},"2025-08-11",490,504.29999,477.95999,9.66,2.06,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-08",473,492.20001,455.79999,468.29999,-16.72,-3.45,925,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-07",454.79999,491,485.019989,43.68,9.9,410,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2582,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2582},"2025-08-06",430,441.34,424.20001,17.28,4.07,975,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2249,"transactions":9,"vwap":2592},"2025-08-05",448.20001,448.79999,424,424.059998,-32.28,-7.07,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2598,"change":2599,"percent_change":787,"volume":2600,"transactions":9,"vwap":2598},"2025-08-04",412.20001,456.34,48.28,835,{"date":2602,"open":323,"high":323,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":619,"transactions":9,"vwap":2603},"2025-08-01",408.059998,-88.32,-17.79,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2451,"volume":303,"transactions":9,"vwap":2611},"2025-07-31",490.20001,506.39999,481.79999,496.38,18.42,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2559,"change":1473,"percent_change":2618,"volume":2438,"transactions":9,"vwap":2559},"2025-07-30",483.20001,495.98001,477.79999,0.02,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2235,"percent_change":1217,"volume":2624,"transactions":9,"vwap":2623},"2025-07-29",499.60001,470.29999,477.85999,635,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2629,"change":362,"percent_change":2630,"volume":407,"transactions":9,"vwap":2629},"2025-07-28",523.40002,525,500.26001,-1.06,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2637,"volume":2498,"transactions":9,"vwap":2635},"2025-07-25",503,516.79999,505.60001,-26.08,-4.91,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-24",517.20001,537.21997,512.20001,531.67999,8.38,1.6,170,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":619,"transactions":9,"vwap":2651},"2025-07-23",561.20001,508,523.29999,-38.82,-6.91,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-22",558,571.59998,529.40002,562.12,3.16,0.57,895,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-21",572,585.79999,558.96002,5.72,1.03,385,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-18",625.59998,626.59998,551.79999,553.23999,-80.4,-12.69,840,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2045,"percent_change":2686,"volume":2482,"transactions":9,"vwap":2685},"2025-07-17",631.79999,639.17999,627.64001,633.64001,-1.48,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":2693,"volume":2646,"transactions":9,"vwap":2690},"2025-07-16",624.20001,643.17999,620,35.38,5.82,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2600,"transactions":9,"vwap":2698},"2025-07-15",603.59998,644.44,607.79999,-26.38,-4.16,{"date":2702,"open":2682,"high":172,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-14",608,634.17999,45.86,7.8,820,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1519,"percent_change":2714,"volume":313,"transactions":9,"vwap":2713},"2025-07-11",589,594,573,588.32001,5.83,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2547,"transactions":9,"vwap":2718},"2025-07-10",530.20001,555.91998,17.1399,3.18,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2554,"transactions":9,"vwap":2724},"2025-07-09",498,538.78003,44.98,9.11,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-08",491.39999,498.60001,486.60001,493.79999,2.64,0.54,315,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-07",508.39999,491.16,-20.5,-4.01,85,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2747,"change":2748,"percent_change":2749,"volume":2523,"transactions":9,"vwap":2747},"2025-07-03",514,526.79999,511.66,1.46,0.29,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1829,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-02",467.60001,513.15997,466.60001,510.20001,15.43,125,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-01",487.62,442,-78.6,-15.1,100,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-06-30",497,520.59998,47.14,9.96,45,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2775,"change":2776,"percent_change":2777,"volume":2554,"transactions":9,"vwap":2775},"2025-06-27",486,473.45999,-6.82,-1.42,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2782,"change":1552,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-26",488.39999,480,480.28,-0.81,210,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2790,"percent_change":2791,"volume":966,"transactions":9,"vwap":2788},"2025-06-25",474.39999,484.17999,469.60001,28.66,6.29,{"date":2793,"open":2794,"high":2541,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-24",457.60001,455,455.51999,19.88,4.56,90,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":270,"volume":2807,"transactions":9,"vwap":2805},"2025-06-23",430.39999,439.39999,424.39999,435.64001,-5.06,325,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2812,"change":2813,"percent_change":2814,"volume":2799,"transactions":9,"vwap":2812},"2025-06-20",443.79999,447.60001,440.70001,0.12,0.03,{"date":2816,"open":2811,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1430,"volume":2821,"transactions":9,"vwap":2819},"2025-06-18",449,438.79999,440.57999,-14.7,370,{"date":2823,"open":2824,"high":2824,"low":2803,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-17",460.20001,455.28,-16.94,-3.59,145,{"date":2830,"open":2831,"high":2831,"low":2831,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-16",472.22,-1,-0.21,20,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2838,"change":2668,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-13",452.82001,473.22,1.22,250,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2845,"change":2846,"percent_change":2847,"volume":394,"transactions":9,"vwap":2845},"2025-06-12",484.39999,495.39999,467.5,-18.54,-3.81,{"date":2849,"open":364,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1805,"volume":2421,"transactions":9,"vwap":2852},"2025-06-11",499.39999,475.70001,486.040009,-11.76,{"date":176,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2828,"transactions":9,"vwap":2858},501.60001,504.39999,490.79999,497.79999,-3.8,-0.76]