[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBIL":3,"homepage-market-summary":26,"stock-historical-NBIL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NBIL","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 NBIS 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},25.6,28.15,28.29,25.08,27.85,-2.25,-8.08,4414956.42009,68.49,6.37,2134753.78766882,31,250,{"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":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2134754,533688446.917205,15.63,"2025-10-07",[177,180,190,201,211,222,233,243,254,265,276,286,297,308,319,330,341,351,362,373,384,394,405,416,427,437,447,458,469,480,491,502,513,524,535,546,557,568,579,590,600,609,620,631,641,652,663,674,685,694,705,716,727,737,748,758,768,778,789,800,811,819,828,835,844,853,862,871,880,889,898,907,916,925,933,942,951,960,969,978,986,995,1003,1012,1021,1029,1038,1047,1056,1065,1073,1082,1090,1099,1108,1116,1125,1134,1143,1152,1160,1167,1175,1183,1192,1201,1210,1217,1226,1234,1243,1251,1259,1267,1275,1284,1293,1302,1310,1318,1324,1331,1339,1347,1355,1364,1372,1379,1387,1396,1405,1413,1421,1428,1437,1445,1453,1462,1469,1477,1486,1495,1504,1512,1519,1528,1536,1545,1553,1559,1568,1575,1583,1589,1598,1607,1616,1623,1630,1637,1644,1651,1658,1665,1672,1678,1687,1695,1703,1710,1717,1725,1733,1741,1750,1757,1765,1773,1781,1789,1794,1803,1810,1819,1827,1834,1841,1848,1856,1863,1871,1879,1886,1893,1899,1908,1916,1924,1931,1940,1948,1955,1963,1971,1979,1985,1993,2001,2010,2018,2024,2031,2039,2046,2052,2060,2067,2074,2080,2088,2094,2099,2106,2113,2122,2130,2139,2147,2156,2161,2168,2177,2183,2192,2199,2208,2215,2222,2231,2240,2247,2256,2265,2274,2281,2289,2297,2306,2314,2323],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},20719,26.0481,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",26.32,29.09,26.3,2.2,8.58,2943391.351106,17214,27.8954,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",26.57,27.2,24.73,25.65,-0.75,-2.84,2679367.951568,16878,25.7832,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":137,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",28.24,29.69,26.26,26.4,-1.27,2261370.286595,13534,27.6385,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",26.345,28.89,25.9318,26.74,1.16,4.53,2804562.044065,15570,27.4656,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",26.19,28.5995,24.76,25.58,-1.21,-4.52,2432582.98909,13107,26.4692,{"date":234,"open":235,"high":214,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",28.81,26.375,26.79,-1.43,-5.07,2615898.761756,16923,27.2378,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",25.77,29.49,25.25,28.22,3.635,14.79,5355980.804529,28170,27.6925,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",26.63,26.9,24.5528,24.585,-2.225,-8.3,2810493.439256,14360,25.8116,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",26.25,29.11,25.71,26.81,0.77,2.96,3786816.984376,21733,27.2478,{"date":277,"open":194,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.15,23.544,26.04,2.04,8.5,4602386.300395,22946,25.5325,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",22.86,24.25,21.28,24,1.09,4.76,5492660.41803,24066,22.8044,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",25.36,25.9,21.25,22.91,1.73,8.17,9079663.33376,40554,22.5059,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",21.88,23.38,21.0191,21.18,0.34,1.63,3804593.846676,16418,22.2704,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",21.73,22.65,20.705,20.84,-0.96,-4.4,1984223.295784,10612,21.5703,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",20.21,23.34,20.01,21.8,-2.72,-11.09,3371098.057877,16540,21.9879,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",26.85,24.34,24.52,-0.74,-2.93,2549169.787348,15637,25.5262,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",26.28,27.73,24.88,25.26,-2.91,-10.33,2437496.118127,13538,25.8023,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",29.94,30.55,28.1501,28.17,-0.84,-2.9,2195435.187629,13983,29.093,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",27.095,31.45,27.02,29.01,3.82,15.16,4354480.577716,25953,28.9487,{"date":385,"open":335,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",25.21,21.6501,25.19,3.27,14.92,3834095.353678,17568,23.2034,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",20.49,22.16,19.1202,21.92,1.23,5.94,2550921.047857,11415,21.0631,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",19,20.8498,18.9,20.69,0.93,4.71,1972421.901247,10335,19.9363,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",19.85,20.41,18.8,19.76,-1.42,-6.7,2488725.86275,13248,19.7049,{"date":428,"open":429,"high":430,"low":431,"close":313,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",20.95,21.5966,20.1619,-0.57,-2.62,1679931.624523,10074,20.7808,{"date":438,"open":439,"high":288,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",22.38,21,21.75,-2.02,-8.5,2645558.031195,15917,21.7931,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",24.95,25.94,23.1509,23.77,0.94,4.12,3234485.803261,20109,24.4149,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",23.21,24.455,22.79,22.83,-1.82,-7.38,3083942.381281,16639,23.9444,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",23.8,24.9475,22.88,24.65,2.31,10.34,2888855.347093,17021,24.0371,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",22.47,22.9699,20.37,22.34,-1.81,-7.49,3678739.252793,22157,21.6455,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",25.79,26.72,23.99,24.15,-0.26,-1.07,3673326.2571,23562,25.1966,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",24.925,25.01,22.55,24.41,-0.83,-3.29,4457631.060957,28760,23.908,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",27.42,28.25,22.69,25.24,-6.2,-19.72,8947097.521882,57538,25.492,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",37.04,38.7307,30.51,31.44,-5.65,-15.23,4693337.385174,31452,33.9065,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",39.41,40.51,35.7201,37.09,-2.55,-6.43,4364899.58765,28774,38.4985,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",34.52,39.9,34.22,39.64,5.98,17.77,4371315.650319,33346,37.4931,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",33.93,39.3,31.64,33.66,-1.19,-3.41,6596013.287672,47542,35.1992,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",27.74,34.855,25.67,34.85,14.14,68.28,11337065.908764,76840,29.2304,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",19.69,21.2,19.5,20.71,1.82,9.63,4380644.858074,31721,20.997,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":82,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",19.27,21.3801,18.64,18.89,-4.06,3389016.374697,28277,19.9683,{"date":601,"open":602,"high":602,"low":603,"close":581,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",21.61,18.162,-0.42,-2.09,5637087.166475,36848,19.7553,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",24.03,26.5591,19.94,20.11,-7.25,-26.5,5720439.462309,39006,23.0764,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",27.56,29.71,26.29,27.36,-1.7,-5.85,2494350.1393,23242,28.3144,{"date":632,"open":237,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",30.025,26.65,29.06,3.14,12.11,3438332.815865,25121,28.2361,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",19.77,27.95,17.9101,25.92,4.86,23.08,6733318.058179,38457,24.4989,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",23.44,24.1499,19.33,21.06,0.59,2.88,7798555.680342,41293,21.585,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",17.42,21.9774,17.18,20.47,7.12,53.33,7904524.8332,38663,19.7345,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",17.86,18.38,12.89,13.35,-4.51,-25.25,7859677.370899,35813,15.0342,{"date":686,"open":687,"high":484,"low":688,"close":676,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",20.045,15.9,-4.43,-19.87,4959839.513606,25716,17.6289,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",24.43,25.0626,20.55,22.29,0.03,0.13,3724674.012498,18434,22.3592,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",30.81,31.1645,21.89,22.26,-9.61,-30.15,4327655.392518,27447,25.47,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",30.015,34.44,29.83,31.87,0.81,2.61,2056055.784721,16124,32.0122,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":314,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",29.39,33.92,28.645,31.06,1.11,2440747.199303,17239,32.0233,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",24.9,30.8,24.7,30.72,8.38,37.51,3631491.530721,22436,28.0402,{"date":749,"open":750,"high":751,"low":752,"close":485,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",23.14,25.1,21.4547,1.2,5.68,3284226.245149,16669,23.0126,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":132,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",18.18,23.2317,18.03,21.14,6.61,3307591.690087,17823,20.6302,{"date":769,"open":770,"high":13,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",24.8,19.12,19.83,-7.71,-28,3929160.645743,23074,21.5456,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",26.915,28.41,24.24,27.54,1.46,5.6,3144092.361971,17354,26.6868,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",33.12,34.3806,25.775,26.08,-4.81,-15.57,2852718.99176,23146,28.1539,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",31.33,33.38,29.16,30.89,-2.78,-8.26,1261255.568819,9699,31.0821,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":122,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-10",31.995,35.07,29.91,33.67,3.03,1395300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",36.48,36.78,31.34,32.68,-0.02,-0.06,2457700,{"date":829,"open":184,"high":830,"low":184,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",33.17,32.7,5.78,21.47,3359200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",29,30.638,26.5,26.92,-5.35,-16.58,2194300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",33.53,35.91,30.32,32.27,-0.89,-2.68,1602000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",38.93,40.19,30.4,33.16,-4.54,-12.04,3590300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",42.51,44.91,37.37,37.7,-19.45,-34.03,4179300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",50.9,62.65,49.029999,57.15,5.85,11.4,1251700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",46.81,52.040001,41.66,51.3,7.6,17.39,1415300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",45.315,46.795,41.42,43.7,-6.39,-12.76,1240700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",56,57.5,48.53,50.09,-0.99,-1.94,1224600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",57.93,58.35,47,51.080002,-6.64,-11.5,1370200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",49.89,66.37,48.5,57.72,-3.663,-5.97,1496200,{"date":926,"open":927,"high":21,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",64.080002,59.0099983,61.383,-1.707,-2.71,896900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",67.73,68,58.0099983,63.09,2.59,4.28,1612000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",54,67.3,53.75,60.5,6.47,11.97,2066700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",49.68,58.73,49.49,54.029999,1.88,3.6,1301800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",49.16,53,46.71,52.15,10.04,23.84,1446400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",41.24,45.86,38.911,42.11,3.57,9.26,1710500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":975,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-11",32.9,40.6,32.8,38.54,10.21,1417400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",36.365,41.69,34.96,34.97,-3.09,-8.12,1806900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":102,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",41.055,43.93,31.25,38.060001,1.96,2267900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",44.95,45.35,37.205,37.33,-3.58,-8.75,1757500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",49,50.145,36.2,40.91,-13.3,-24.53,2201400,{"date":1022,"open":1023,"high":900,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-04",46.29,44.15,54.21,3.42,6.73,1019500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",54.09,57.411,49.21,50.79,-3.92,-7.17,882400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",60.080002,62.4,54.57,54.71,-1.71,-3.03,1184200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",48.79,60.2,46.32,56.42,12.79,29.31,1965300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-29",42.21,44.6,36.16,43.63,1.6,3.81,1867800,{"date":1066,"open":1067,"high":1068,"low":537,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",43.5,44.33,42.029999,6.14,17.11,1587400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",35.5,36.24,32.34,35.89,0.14,0.39,1337800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",40.61,34.93,35.75,-2.2,-5.8,899300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-22",39.39,40.72,36.6,37.95,-2.1,-5.24,686500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-21",37.48,42.17,36.5,40.049999,9.04,29.15,1514800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-20",35.0099983,30.62,31.01,-2,-6.06,839300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-19",30.42,34.61,28.1,33.0099983,-0.69,-2.05,1237100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",40.41,40.55,30.040001,33.7,-7.55,-18.3,1552900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",40.5,44.48,38.0099983,41.25,-0.28,-0.67,1500900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",38.98,46.11,36.638,41.53,4.75,12.91,2163500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":822,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":822},"2026-05-13",35.84,39.81,32.92,8.71,31.03,3383800,{"date":1161,"open":1162,"high":1163,"low":493,"close":1164,"change":18,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-12",28.58,30.061001,28.07,-7.42,902900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":848,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":848},"2026-05-11",28.425,33.46,28,2.94,10.74,1155900,{"date":1176,"open":1177,"high":24,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-08",29.9,27.27,27.38,-2.64,-8.79,1039500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-07",31.925,34.435,27.322,30.02,-3.52,-10.49,1779300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",28.845,33.753,27.3,33.54,6.01,21.83,1419400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",26.02,28.8,25.27,27.53,-0.2,-0.72,1413800,{"date":1211,"open":1212,"high":1213,"low":648,"close":354,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":354},"2026-05-04",23.13,28.5,6.13,28.38,2295000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-01",18.27,21.94,17.93,21.6,4.11,23.5,2184600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":689,"volume":1233,"transactions":9,"vwap":1231},"2026-04-30",19.3,19.68,16.68,17.49,-0.81,1887100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-29",18,18.845,16.56,18.3,1.49,8.86,1265500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1180,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-28",17.46,18.45,16.13,16.81,-13.57,1262200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":369,"volume":1258,"transactions":9,"vwap":1256},"2026-04-27",20.18,20.33,17.66,19.45,-0.58,1247000,{"date":1260,"open":770,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",25.2,19.6,20.030001,-2.8,-12.26,2473800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":463,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":463},"2026-04-23",22.42,25.38,22.030001,0.11,0.48,1197400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",24.595,25.8,22.369,22.72,-0.05,-0.22,833400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",24.08,24.61,22.4,22.77,-0.63,-2.69,842900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-20",23.030001,24.26,22.040001,23.4,0.47,2.05,996500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":541,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-17",24.945,24.985,22.24,22.93,-10.01,1161000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":604,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-16",25.85,26.45,23.85,25.48,-1.62,1256200,{"date":1319,"open":1320,"high":300,"low":1289,"close":300,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":300},"2026-04-15",23.92,1.47,6.02,1214300,{"date":1325,"open":1326,"high":1327,"low":1224,"close":696,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":696},"2026-04-14",24.205,25.61,2.11,9.45,1627500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":939,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-13",19.2,23.64,19.13,22.32,13.13,1958400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",17.1,20.935,19.73,2.26,12.94,2473400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":723,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",14.77,17.54,14.76,17.47,17.56,2899100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",15.25,15.45,13.59,14.86,1.71,13,2421700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",11.59,13.235,13.15,1.04,8.59,2050000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":637,"change":722,"percent_change":1377,"volume":1378,"transactions":9,"vwap":637},"2026-04-06",11.14,12.36,11.032,7.17,1333800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-02",8.88,11.34,11.3,1.33,13.34,2149700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-01",10.7,11.16,9.88,9.97,-0.39,-3.76,3458300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-31",9.3,10.38,8.94,10.36,2.08,25.12,2560300,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-30",10.29,7.79,8.28,-1.72,-17.2,2460500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":498,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-27",11.025,11.1,9.9,10,-9.67,1118500,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":605,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-26",12.75,10.95,11.07,-15.88,1346200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",13.66,14,12.785,13.16,0.04,0.3,1048300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1079,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-24",13.4,13.798,12.48,13.12,1.08,1423700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":508,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-23",13.6,14.62,12.82,12.98,-6.01,2089000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",14.5,15.219,12.58,13.81,-0.92,-6.25,1631800,{"date":1463,"open":1464,"high":250,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",13.19,14.73,0.7,4.99,2271500,{"date":1470,"open":1433,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",15,13.04,14.03,0.54,4,2871700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-17",14.51,14.83,12.7,13.49,-3.6,-21.06,5294600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",15.87,17.637,15.81,17.09,3.95,30.06,3844100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",12.6,13.938,12.565,13.14,1.06,8.77,1867700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":850,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-12",12.24,12.72,11.74,12.08,-6.86,1086600,{"date":1513,"open":1514,"high":1439,"low":1515,"close":1516,"change":636,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-11",11.7,11.5,12.97,31.94,4260500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-10",9.59,10.2,9.55,9.83,0.33,3.47,1118200,{"date":1529,"open":90,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",9.57,7.955,9.5,1.027,12.12,1577700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-06",8.96,9.6,8.35,8.473,-1.277,-13.1,1129800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":680,"volume":1552,"transactions":9,"vwap":1550},"2026-03-05",9.935,10.51,8.92,9.75,-0.46,1711800,{"date":1554,"open":1241,"high":1555,"low":1556,"close":984,"change":1557,"percent_change":1558,"volume":1552,"transactions":9,"vwap":984},"2026-03-04",10.325,8.815,2.06,25.28,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",8.06,8.75,7.515,8.15,-0.82,-9.14,1492400,{"date":1569,"open":1570,"high":1105,"low":1571,"close":1572,"change":826,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",8.29,8.12,8.97,-0.66,1950700,{"date":1576,"open":1577,"high":1578,"low":743,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-27",10.82,10.91,9.03,-3.21,-26.23,2931600,{"date":1584,"open":1585,"high":1362,"low":1586,"close":1506,"change":1587,"percent_change":1113,"volume":1588,"transactions":9,"vwap":1506},"2026-02-26",12.43,11.55,-0.25,1361500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-25",12.25,12.8,11.741,12.49,0.8,6.84,1283800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",11.08,11.94,10.64,11.69,0.42,3.73,1381500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-23",10.3,11.36,10.11,11.27,0.57,5.33,1491400,{"date":1617,"open":1592,"high":1618,"low":1619,"close":1389,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1389},"2026-02-20",13.2,10.495,-2.34,-17.94,3241200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1472,"change":1628,"percent_change":1586,"volume":1629,"transactions":9,"vwap":1472},"2026-02-19",11.465,13.118,11.39,1.35,2672100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1603,"change":411,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1603},"2026-02-18",11.22,12.26,10.63,8.64,2007800,{"date":1638,"open":1639,"high":1640,"low":1391,"close":1641,"change":1642,"percent_change":1459,"volume":1643,"transactions":9,"vwap":1641},"2026-02-17",10.43,11.15,10.76,-0.1,2434800,{"date":1645,"open":1646,"high":1382,"low":1647,"close":1648,"change":1361,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-13",9.12,9,10.86,18.69,3057600,{"date":1652,"open":90,"high":1653,"low":1654,"close":1655,"change":48,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-12",9.39,7.19,9.15,2.01,4689200,{"date":1659,"open":1391,"high":1660,"low":1661,"close":1572,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1572},"2026-02-11",10.24,8.67,-0.68,-7.05,2674800,{"date":1666,"open":1392,"high":1639,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",9.62,9.65,-0.23,-2.33,1508300,{"date":1673,"open":1674,"high":1675,"low":90,"close":1391,"change":1384,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1391},"2026-02-09",8.25,10.025,15.56,2305700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",7.35,8.63,7,8.55,2.13,33.18,2315900,{"date":1688,"open":1689,"high":1690,"low":22,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",7.41,7.78,6.42,-1.68,-20.74,2398800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":90,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":90},"2026-02-04",9.16,9.25,7.25,-1.66,-17.01,2276400,{"date":1704,"open":1705,"high":966,"low":1706,"close":1707,"change":1080,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-02-03",9.745,8.65,9.76,4.16,1709100,{"date":1711,"open":1241,"high":1712,"low":1683,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-02",9.56,9.37,0.61,6.96,1262000,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-30",10.33,8.52,8.76,-2.27,-20.58,1959100,{"date":1726,"open":1727,"high":1728,"low":1611,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-29",11.89,12.025,11.03,-1.31,-10.62,1243400,{"date":1734,"open":1735,"high":1481,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-28",12.28,11.43,12.34,0.58,4.93,1267600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",11.02,12.125,10.791,11.76,1.43,13.84,1552200,{"date":1751,"open":1752,"high":1753,"low":1407,"close":1719,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1719},"2026-01-26",11.73,12.5,-0.7,-6.35,1470700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1729,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1729},"2026-01-23",11.46,12.058,10.78,-0.6,-5.16,1093300,{"date":1766,"open":1449,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",13.3,11.518,11.63,-0.5,-4.12,1006300,{"date":1774,"open":1775,"high":1776,"low":1389,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-21",12.67,12.95,12.13,-0.11,-0.9,1826300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1506,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1506},"2026-01-20",12.88,13.603,11.98,-2.49,-16.9,2320400,{"date":1790,"open":1791,"high":1792,"low":1481,"close":1465,"change":146,"percent_change":1681,"volume":1793,"transactions":9,"vwap":1465},"2026-01-16",14.01,15.215,1409300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",13.75,14.6,12.86,13.56,0.52,3.99,1103500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1472,"change":1779,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1472},"2026-01-14",14.105,14.2,12.35,-6.46,938200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-13",14.48,14.638,13.57,13.94,-0.56,-3.86,852000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1455,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1455},"2026-01-12",12.2,14.781,11.84,2.33,19.15,1755200,{"date":1828,"open":1735,"high":1829,"low":1830,"close":1831,"change":48,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-09",13.88,11.991,12.17,1.5,1221600,{"date":1835,"open":1601,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1684,"volume":1840,"transactions":9,"vwap":1838},"2026-01-08",13.27,11.72,11.99,0.25,1110500,{"date":1842,"open":1843,"high":1767,"low":1844,"close":1508,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1508},"2026-01-07",12.47,11.6,-1.01,-7.92,654100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1423,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1423},"2026-01-06",11.68,12.87,10.6,1.75,15.91,2054600,{"date":1857,"open":1858,"high":1844,"low":1859,"close":1860,"change":117,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2026-01-05",11.54,10.572,11,6.08,808700,{"date":1864,"open":1550,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-02",10.54,9.54,10.37,1.335,14.78,830200,{"date":1872,"open":1873,"high":1539,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-31",9.38,8.85,9.035,-0.315,-3.37,971100,{"date":1880,"open":1881,"high":1550,"low":1882,"close":1883,"change":1884,"percent_change":1087,"volume":1885,"transactions":9,"vwap":1883},"2025-12-30",9.66,9.23,9.35,-0.21,381500,{"date":1887,"open":1888,"high":1889,"low":1697,"close":1712,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1712},"2025-12-29",9.18,10.117,-0.32,-3.24,438900,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1391,"change":1897,"percent_change":1846,"volume":1898,"transactions":9,"vwap":1391},"2025-12-26",10.81,9.707,-0.85,613400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",10.5,10.8,10.18,10.73,0.22,2.09,378000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1548,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1548},"2025-12-23",10.595,11.18,10.095,-0.73,-6.49,892200,{"date":1917,"open":1918,"high":1919,"low":1761,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-22",11.19,11.87,11.24,0.83,7.97,1360700,{"date":1925,"open":1683,"high":1852,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-19",8.48,10.41,2.37,29.48,1275000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-18",8.3,8.508,7.86,8.04,0.51,6.77,994800,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-17",9.41,7.5,7.53,-1.23,-14.04,1431600,{"date":1949,"open":1950,"high":1874,"low":1951,"close":1721,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1721},"2025-12-16",8.43,7.87,-0.017,-0.19,1228300,{"date":1956,"open":1927,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-15",10.439,8.512,8.777,-1.543,-14.95,1759000,{"date":1964,"open":1965,"high":1807,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-12",11.8,9.94,10.32,-1.679,-13.99,1308600,{"date":1972,"open":1973,"high":1735,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-11",10.735,10.13,11.999,0.179,1.51,1150400,{"date":1980,"open":1981,"high":1481,"low":1982,"close":1983,"change":196,"percent_change":923,"volume":1984,"transactions":9,"vwap":1983},"2025-12-10",12.4,11.48,11.82,695900,{"date":1986,"open":1987,"high":1988,"low":1594,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-09",13.01,13.79,12.57,-1.04,-7.64,782400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":97,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-08",12.74,13.68,12.3,13.61,4.29,735700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-05",13.71,13.92,12.55,13.05,-1.37,-9.5,1112200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1501,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-04",13.36,14.63,12.941,14.42,7.93,891600,{"date":2019,"open":1585,"high":2012,"low":2020,"close":2012,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2012},"2025-12-03",11.31,0.68,5.36,889400,{"date":2025,"open":1458,"high":2026,"low":1457,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-02",14.46,12.68,-1.03,-7.51,965600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2003,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2003},"2025-12-01",11.45,14.06,10.801,1.36,11.01,985300,{"date":2040,"open":1592,"high":2041,"low":2042,"close":1807,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1807},"2025-11-28",12.93,12,0.05,0.41,584000,{"date":2047,"open":1777,"high":2048,"low":2049,"close":1997,"change":2050,"percent_change":1995,"volume":2051,"transactions":9,"vwap":1997},"2025-11-26",12.54,11.351,1.39,1155300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1578,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1578},"2025-11-25",11.045,11.513,9.85,-0.77,-6.59,1205700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1850,"change":281,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1850},"2025-11-24",10.31,11.91,10.14,21.16,1078800,{"date":2068,"open":2069,"high":1424,"low":282,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",10.17,9.64,-0.37,-3.7,2112000,{"date":2075,"open":1791,"high":1360,"low":1391,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-20",10.01,-2.82,-21.98,2892900,{"date":2081,"open":1735,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-19",13.21,11.96,12.83,1.19,10.22,1488300,{"date":2089,"open":966,"high":2090,"low":2091,"close":2092,"change":292,"percent_change":1719,"volume":2093,"transactions":9,"vwap":2092},"2025-11-18",12.42,9.506,11.64,1709300,{"date":2095,"open":2096,"high":878,"low":1418,"close":2097,"change":97,"percent_change":2098,"volume":906,"transactions":9,"vwap":2097},"2025-11-17",10.06,10.55,5.61,{"date":2100,"open":2101,"high":2102,"low":1712,"close":2103,"change":1730,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-14",9.68,11.33,9.99,-11.59,1804800,{"date":2107,"open":2108,"high":2042,"low":2109,"close":1383,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1383},"2025-11-13",11.86,10.19,-1.55,-12.06,2124400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-12",15.69,16.11,12.09,12.85,-2.36,-15.52,2619400,{"date":2123,"open":2124,"high":2125,"low":2026,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-11",18.94,19.030001,15.21,-2.44,-13.82,2542800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-10",19.37,20.329,17.25,17.65,-0.4,-2.22,984300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1800,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-11-07",15.93,18.09,14.859,18.049999,2.97,952900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-06",20.94,21.445,17.16,17.53,-2.65,-13.13,1047100,{"date":2157,"open":407,"high":2158,"low":2159,"close":1253,"change":91,"percent_change":637,"volume":2160,"transactions":9,"vwap":1253},"2025-11-05",20.5,18.346,766500,{"date":2162,"open":2163,"high":2164,"low":1350,"close":1236,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1236},"2025-11-04",18.5,20.22,-3.59,-16.63,726600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-03",26.94,27.19,21.33,21.59,-4.01,-15.66,970700,{"date":2178,"open":2179,"high":794,"low":291,"close":13,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":13},"2025-10-31",24.22,2.42,10.44,554500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-30",22.11,24.78,20.74,23.18,-0.38,-1.61,612600,{"date":2193,"open":2188,"high":2194,"low":2195,"close":2196,"change":2085,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-29",23.86,20.72,23.56,5.32,754400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-28",24.07,25.0020008,21.97,22.37,-1.35,-5.69,960600,{"date":2209,"open":2210,"high":2211,"low":1199,"close":2212,"change":659,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-27",22.18,24.09,23.72,13.82,533200,{"date":2216,"open":2217,"high":2218,"low":2163,"close":324,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":324},"2025-10-24",18.84,20.88,3.53,20.39,696000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-23",15.72,17.38,15.26,17.31,2.309,15.39,647800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-22",17.59,17.88,13.735,15.0010004,-1.809,-10.76,910500,{"date":2241,"open":2242,"high":2243,"low":1488,"close":1248,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1248},"2025-10-21",17.97,18.059999,-1.615,-8.77,448000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-20",21.17,21.323,17.85,18.425,-1.572,-7.86,450700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-17",21.68,22.5,19.049999,19.997,-3.598,-15.25,416500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-16",25.68,26.76,23.28,23.595,-1.188,-4.79,312700,{"date":2275,"open":2276,"high":2277,"low":311,"close":2278,"change":2279,"percent_change":1394,"volume":2280,"transactions":9,"vwap":2278},"2025-10-15",27.1,27.18,24.783,-0.967,423100,{"date":2282,"open":622,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-14",28.08,25,25.75,-3.26,-11.24,256800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":378,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":378},"2025-10-13",28.85,30.119,27.86,2.507,9.46,246400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-10",28.71,31.23,25.95,26.503,-1.387,-4.97,498100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2233,"volume":2313,"transactions":9,"vwap":2311},"2025-10-09",23.79,28.02,22.97,27.89,4.171,266600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-08",23.42,24.77,22.1,23.719,1.579,7.13,216500,{"date":175,"open":1203,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},38.58,21.56,22.14,-3.88,-14.91,68600]