[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOWL":3,"homepage-market-summary":26,"stock-historical-NOWL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NOWL","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 NOW 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},7.24,7.145,7.43,7.0432,7.06,0.18,2.55,2120668.820296,23.702,3.49,7831795.982960542,18.6,309,{"status":27,"indices":28,"watchlist":68,"sectors":91,"benchmarks":146},"success",[29,36,43,49,56,61],{"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":18,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":24,"pct_change":34,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":170,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},29.0090008,6368896,1967988791.723096,-70.97,"2025-07-15",[176,179,188,199,209,220,230,238,248,258,268,278,288,299,308,318,328,339,348,356,366,377,387,396,407,416,425,433,444,453,464,473,482,492,503,514,522,531,541,550,559,568,579,589,599,609,619,630,641,652,662,672,683,693,703,713,722,732,742,751,762,769,774,781,788,794,800,808,815,822,829,837,845,854,861,868,875,881,885,891,897,904,911,920,926,933,940,948,957,965,972,977,984,989,995,1002,1007,1014,1021,1029,1037,1043,1051,1055,1061,1067,1071,1077,1083,1089,1096,1102,1108,1117,1122,1128,1134,1141,1144,1150,1157,1162,1167,1174,1179,1186,1194,1201,1208,1217,1222,1227,1232,1239,1247,1255,1262,1269,1276,1284,1291,1298,1305,1311,1316,1321,1326,1333,1342,1349,1355,1363,1369,1375,1381,1385,1392,1396,1401,1405,1409,1413,1417,1421,1425,1431,1436,1442,1447,1452,1457,1462,1469,1476,1484,1491,1497,1504,1510,1518,1526,1534,1539,1548,1556,1564,1573,1582,1591,1599,1607,1615,1621,1629,1637,1644,1652,1660,1668,1677,1683,1689,1697,1704,1712,1719,1727,1735,1742,1750,1756,1764,1772,1779,1788,1797,1805,1814,1823,1831,1840,1849,1857,1865,1871,1880,1888,1896,1903,1910,1919,1927,1934,1940,1948,1956,1962,1971,1978,1986,1994,2003,2010,2018,2025,2033,2040,2049,2057,2066,2073,2081,2087,2093,2100,2108,2115,2122,2130,2138,2144,2152,2159,2167,2176,2184,2192,2199,2206,2214,2221,2228,2233,2241,2247,2255,2264,2273,2278,2285,2292,2299,2306,2314,2321,2328,2337,2343,2351,2359,2367,2375,2384,2390,2396,2404,2412,2420,2427,2435,2444,2452,2459,2466,2473,2480,2486,2494,2502],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},6651,7.2484,{"date":180,"open":181,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",7.63,6.97,-0.39,-5.23,2930073.853476,10918,7.2576,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",7.57,7.7599,7.13,7.45,0.39,5.52,4649481.045642,13298,7.4403,{"date":200,"open":201,"high":202,"low":203,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",6.61,7.16,6.55,0.42,6.33,3445666.1003,10222,6.9584,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",6.75,6.895,6.45,6.64,-0.17,-2.5,3159789.660962,8081,6.658,{"date":221,"open":201,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",6.85,6.31,6.81,-0.44,-6.07,4518914.745076,14229,6.6921,{"date":231,"open":193,"high":232,"low":233,"close":233,"change":81,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",7.7,7.25,-3.2,2959737.772962,11017,7.4379,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":135,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",7.72,7.86,7.47,7.49,-4.34,4116383.877743,13173,7.6206,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":194,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",7.48,7.92,7.36,7.83,5.24,6909887.869545,18425,7.7073,{"date":259,"open":260,"high":261,"low":13,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",7.95,7.9701,7.44,-0.07,-0.93,7180544.768988,17728,7.463,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",7.51,7.76,7.29,0.28,3.87,4298198.591407,12478,7.4789,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",7.71,7.75,7.23,-0.38,-4.99,3400925.889595,8881,7.4037,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",7.73,7.84,7.34,7.61,-0.15,-1.93,3143377.751883,11013,7.6888,{"date":300,"open":301,"high":302,"low":293,"close":271,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",7.62,7.97,-0.23,-2.88,3370287.696846,9437,7.8305,{"date":309,"open":310,"high":311,"low":232,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",7.745,8.65,7.99,-0.06,-0.75,4287379.234637,11400,8.1614,{"date":319,"open":320,"high":321,"low":270,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",7.88,8.145,8.05,1.03,14.67,6736298.922164,22298,7.7965,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",6.86,7.22,6.8,7.02,0.13,1.89,3921310.51766,13125,7.004,{"date":340,"open":341,"high":233,"low":342,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",6.9,6.84,6.89,0,8245182.715611,20127,7.0437,{"date":349,"open":14,"high":350,"low":330,"close":343,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",7.2592,-0.35,-4.83,4201254.458433,10565,7.0544,{"date":357,"open":358,"high":359,"low":360,"close":13,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",7.5,7.54,7.035,-0.78,-9.73,5824353.939937,16349,7.2836,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.265,8.495,7.74,8.02,-0.53,-6.2,5192702.764436,16971,8.07,{"date":378,"open":379,"high":380,"low":371,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",8.04,8.705,8.55,0.97,12.8,6576594.702533,21093,8.45,{"date":388,"open":260,"high":389,"low":359,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",8.25,7.58,-0.71,-8.56,7752400.728395,21316,7.7611,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",8.57,8.7799,8.1998,8.29,-0.62,-6.96,6544457.459708,22203,8.4383,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":194,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",8.18,9.091,8.91,4.58,8292216.812609,23900,8.7386,{"date":417,"open":253,"high":418,"low":281,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",8.6388,8.52,0.69,8.81,10432136.643599,23827,8.3325,{"date":426,"open":427,"high":428,"low":427,"close":253,"change":130,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",6.99,7.915,20.09,11208845.973853,24157,7.5845,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",6.17,6.605,6.12,6.52,-0.12,-1.81,5473005.250095,15447,6.6,{"date":445,"open":446,"high":447,"low":448,"close":214,"change":439,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",6.58,6.945,6.49,-1.78,5763262.095415,12361,6.6768,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",6.77,6.9899,6.73,6.76,-0.05,-0.73,4321310.599083,11141,6.8392,{"date":465,"open":466,"high":467,"low":468,"close":224,"change":294,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",7,7.105,6.7102,-2.16,5934062.874385,12697,6.9195,{"date":474,"open":475,"high":467,"low":476,"close":477,"change":273,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",6.78,6.685,6.96,4.19,10605181.404055,17438,6.9209,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",5.84,6.94,6.68,0.75,12.65,14907946.53633,20047,6.6022,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",5.95,6.1697,5.785,5.93,0.15,2.6,6874760.116406,11560,6.0029,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",6.24,6.3499,5.75,5.78,-0.64,-9.97,9692184.858711,15067,5.9576,{"date":515,"open":224,"high":343,"low":516,"close":517,"change":135,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",6.2285,6.42,-5.03,8919319.997121,29934,6.4924,{"date":523,"open":446,"high":524,"low":525,"close":458,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",7.03,6.19,0.23,3.52,13622186.718922,22685,6.564,{"date":532,"open":533,"high":201,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",6.4,6.205,6.53,-0.28,-4.11,9299190.524814,28245,6.4226,{"date":542,"open":543,"high":544,"low":545,"close":224,"change":546,"percent_change":498,"volume":547,"transactions":548,"vwap":549},"2026-08-11",6.72,6.9698,6.565,0.01,9329224.921945,23476,6.7606,{"date":551,"open":552,"high":222,"low":553,"close":332,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",6.445,6.375,0.27,4.13,15828092.076763,29947,6.6816,{"date":560,"open":561,"high":562,"low":563,"close":535,"change":100,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",6.23,6.67,6.16,12.59,18317774.149013,37512,6.5006,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",5.395,5.81,5.27,5.8,0.03,0.52,12520321.621318,29050,5.5992,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",6.07,5.6401,5.77,-0.11,-1.87,10353050.427316,30439,5.8021,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":543,"volume":596,"transactions":597,"vwap":598},"2026-08-04",5.315,5.9098,5.29,5.88,0.37,14802167.875324,32404,5.6446,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":554,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",5.545,6.025,5.47,5.51,5.15,16749268.285134,36616,5.6768,{"date":610,"open":611,"high":612,"low":613,"close":254,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",4.98,5.34,4.81,0.11,2.14,16553122.630187,28494,5.1454,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",5.21,5.43,4.775,5.13,-0.56,-9.84,24030374.967078,28692,5.0683,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",5.17,5.94,5.11,5.69,0.47,9,25674657.333713,32829,5.5595,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",4.87,5.37,4.85,5.22,0.46,9.66,31955901.836693,28369,5.1511,{"date":653,"open":654,"high":611,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",4.42,4.32,4.76,0.58,13.88,22097474.853688,21384,4.6755,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":575,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",3.88,4.2,3.875,4.18,14.21,28157206.129833,21800,4.0289,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",4.31,4.33,3.6113,3.66,-0.29,-7.34,34234156.09296,36754,3.9378,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",4.45,3.89,3.95,-0.57,-12.61,29842578.842037,39537,4.1308,{"date":694,"open":695,"high":696,"low":685,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",4.51,4.7587,4.52,-0.25,-5.24,15762307.237026,18381,4.586,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":334,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",4.4,4.83,4.21,4.77,2.8,13267582.259213,15890,4.5459,{"date":714,"open":715,"high":643,"low":716,"close":717,"change":263,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",4.63,4.59,4.64,-1.49,12067379.945809,12536,4.6825,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":263,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",4.8,4.88,4.29,4.71,-1.46,12297656.902443,16819,4.5738,{"date":733,"open":734,"high":605,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",4.93,4.75,4.78,-0.02,-0.42,11121715.492661,13558,4.9384,{"date":743,"open":744,"high":745,"low":746,"close":724,"change":402,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",4.67,5.1003,4.595,-11.44,22129810.368943,31196,4.8166,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",5.25,5.6,5.09,5.42,0.33,6.48,14232883.180366,20241,5.3674,{"date":763,"open":764,"high":765,"low":766,"close":755,"change":439,"percent_change":767,"volume":768,"transactions":9,"vwap":755},"2026-07-10",5.4,5.44,4.91,-2.3,12593500,{"date":770,"open":716,"high":753,"low":771,"close":621,"change":125,"percent_change":772,"volume":773,"transactions":9,"vwap":621},"2026-07-09",4.53,1.76,16426400,{"date":775,"open":776,"high":632,"low":643,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",4.96,5.12,-0.27,-5.01,20284500,{"date":782,"open":783,"high":635,"low":254,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",5.45,5.39,0.26,5.07,21677000,{"date":789,"open":736,"high":784,"low":790,"close":624,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":624},"2026-07-06",4.72,0.16,3.22,18224800,{"date":795,"open":73,"high":777,"low":796,"close":797,"change":574,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-02",4.755,4.97,0.61,21610300,{"date":801,"open":802,"high":803,"low":716,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",4.74,5.03,4.94,0.57,13.04,28162900,{"date":809,"open":707,"high":810,"low":811,"close":812,"change":263,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",4.41,4.17,4.37,-1.58,15062400,{"date":816,"open":817,"high":818,"low":705,"close":819,"change":334,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",4.49,4.725,4.44,3.02,26923200,{"date":823,"open":824,"high":825,"low":826,"close":674,"change":105,"percent_change":827,"volume":828,"transactions":9,"vwap":674},"2026-06-26",3.65,4.35,3.64,20.06,26876000,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",3.78,3.81,3.59,-0.36,-9.11,19910500,{"date":838,"open":839,"high":840,"low":841,"close":687,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":687},"2026-06-24",4,4.23,3.92,-0.19,-4.59,16685400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",4.065,4.28,4.035,4.14,0.24,6.15,21893000,{"date":855,"open":687,"high":848,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",3.77,3.9,-0.18,-4.41,18598600,{"date":862,"open":863,"high":478,"low":864,"close":865,"change":459,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",4.115,3.861,4.08,-1.21,18854700,{"date":869,"open":870,"high":613,"low":871,"close":555,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":555},"2026-06-17",4.6,4.1,-0.54,-11.56,18770100,{"date":876,"open":706,"high":877,"low":878,"close":744,"change":536,"percent_change":879,"volume":880,"transactions":9,"vwap":744},"2026-06-16",5.075,4.65,-5.66,11624400,{"date":882,"open":776,"high":646,"low":883,"close":73,"change":161,"percent_change":707,"volume":884,"transactions":9,"vwap":73},"2026-06-15",4.86,19045000,{"date":886,"open":645,"high":887,"low":705,"close":735,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":735},"2026-06-12",4.89,-0.1,-2.06,15454400,{"date":892,"open":706,"high":893,"low":894,"close":645,"change":678,"percent_change":895,"volume":896,"transactions":9,"vwap":645},"2026-06-11",5.04,4.68,-5.64,16436100,{"date":898,"open":893,"high":604,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",5.01,5.14,-0.09,-1.72,12801700,{"date":905,"open":754,"high":906,"low":907,"close":908,"change":314,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",5.79,4.82,5.23,-12.54,20479400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",5.72,6.11,5.685,5.98,0.17,2.93,11431600,{"date":921,"open":922,"high":455,"low":923,"close":571,"change":361,"percent_change":924,"volume":925,"transactions":9,"vwap":571},"2026-06-05",6.525,5.7,-11.84,25277600,{"date":927,"open":342,"high":928,"low":929,"close":930,"change":917,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",7.17,6.581,6.59,2.65,24910800,{"date":934,"open":935,"high":935,"low":936,"close":517,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":517},"2026-06-03",7.6,6.36,-1.15,-15.19,36912100,{"date":941,"open":942,"high":943,"low":944,"close":190,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":190},"2026-06-02",7.85,8.22,7.14,-1.06,-12.28,35918900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",8.61,9.02,8.14,8.63,1.33,18.22,43870400,{"date":958,"open":959,"high":960,"low":213,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",6.665,7.32,7.3,1.63,28.75,43881100,{"date":966,"open":967,"high":571,"low":572,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",5.53,5.67,0.65,12.95,31069700,{"date":973,"open":802,"high":974,"low":894,"close":975,"change":65,"percent_change":812,"volume":976,"transactions":9,"vwap":975},"2026-05-27",5.339,5.02,27028500,{"date":978,"open":725,"high":979,"low":980,"close":613,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":613},"2026-05-26",5.065,4.691,-0.21,-4.18,17349000,{"date":985,"open":899,"high":986,"low":724,"close":975,"change":987,"percent_change":412,"volume":988,"transactions":9,"vwap":975},"2026-05-22",5.265,0.22,23130100,{"date":990,"open":991,"high":992,"low":717,"close":724,"change":834,"percent_change":993,"volume":994,"transactions":9,"vwap":724},"2026-05-21",4.915,4.99,-6.98,25735100,{"date":996,"open":766,"high":997,"low":746,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",5.165,5.16,0.14,2.79,29757900,{"date":1003,"open":571,"high":1004,"low":766,"close":975,"change":215,"percent_change":1005,"volume":1006,"transactions":9,"vwap":975},"2026-05-19",5.92,-3.28,59656800,{"date":1008,"open":736,"high":1009,"low":894,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",5.3,5.19,0.77,17.42,41478900,{"date":1015,"open":1016,"high":1017,"low":555,"close":654,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":654},"2026-05-15",4.15,4.556,0.4,9.95,28962800,{"date":1022,"open":1023,"high":850,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-14",3.76,3.58,4.02,0.3,8.06,24383300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":858,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",3.85,3.86,3.625,3.72,-4.62,19553000,{"date":1038,"open":840,"high":840,"low":1039,"close":857,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":857},"2026-05-12",3.865,-0.22,-5.34,18713600,{"date":1044,"open":871,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",4.409,4.03,4.12,0.04,0.98,18807700,{"date":1052,"open":871,"high":1016,"low":686,"close":865,"change":81,"percent_change":1053,"volume":1054,"transactions":9,"vwap":865},"2026-05-08",-5.56,17586500,{"date":1056,"open":667,"high":817,"low":1057,"close":655,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":655},"2026-05-07",4.175,0.41,10.49,19501700,{"date":1062,"open":1016,"high":667,"low":1063,"close":1064,"change":536,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",3.84,3.91,-6.68,16768700,{"date":1068,"open":674,"high":674,"low":1069,"close":478,"change":344,"percent_change":344,"volume":1070,"transactions":9,"vwap":478},"2026-05-05",3.93,14586100,{"date":1072,"open":850,"high":697,"low":1073,"close":478,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":478},"2026-05-04",4.11,0.08,1.95,12996700,{"date":1078,"open":865,"high":1079,"low":1080,"close":1073,"change":851,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2026-05-01",4.24,3.83,6.2,11572300,{"date":1084,"open":1063,"high":1085,"low":1086,"close":274,"change":459,"percent_change":1087,"volume":1088,"transactions":9,"vwap":274},"2026-04-30",3.905,3.655,-1.28,8995900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":841,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":841},"2026-04-29",3.97,3.765,-0.16,-3.92,7654700,{"date":1097,"open":1098,"high":726,"low":1046,"close":865,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":865},"2026-04-28",4.16,0.02,0.49,10845000,{"date":1103,"open":1091,"high":1104,"low":1080,"close":1105,"change":546,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",4.39,4.06,0.25,13083900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",3.67,4.07,3.61,4.05,0.44,12.19,16448200,{"date":1118,"open":274,"high":1016,"low":22,"close":1112,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-04-23",-1.99,-35.54,31591700,{"date":1123,"open":756,"high":1124,"low":644,"close":754,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":754},"2026-04-22",5.71,0.32,6.06,14919700,{"date":1129,"open":612,"high":1130,"low":632,"close":1131,"change":1048,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",5.73,5.28,0.76,4917400,{"date":1135,"open":1136,"high":1137,"low":73,"close":254,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":254},"2026-04-20",5,5.325,0.31,6.29,4506000,{"date":1142,"open":777,"high":624,"low":643,"close":734,"change":546,"percent_change":161,"volume":1143,"transactions":9,"vwap":734},"2026-04-17",4078300,{"date":1145,"open":624,"high":1146,"low":724,"close":1147,"change":526,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",5.2,4.92,4.9,4197500,{"date":1151,"open":1152,"high":735,"low":840,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-15",4.34,4.69,0.59,14.39,5048300,{"date":1158,"open":825,"high":1159,"low":1046,"close":871,"change":584,"percent_change":1160,"volume":1161,"transactions":9,"vwap":871},"2026-04-14",4.528,-2.61,5507300,{"date":1163,"open":1032,"high":840,"low":1164,"close":707,"change":575,"percent_change":1165,"volume":1166,"transactions":9,"vwap":707},"2026-04-13",3.79,14.09,7312000,{"date":1168,"open":707,"high":1169,"low":527,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",4.26,3.69,-0.66,-15.17,8956000,{"date":1175,"open":777,"high":624,"low":840,"close":825,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":825},"2026-04-09",-0.82,-15.86,4937100,{"date":1180,"open":497,"high":1181,"low":1182,"close":632,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":632},"2026-04-08",6.015,5.105,-0.33,-6,2182100,{"date":1187,"open":1130,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-07",5.85,5.389,5.5,-0.206,-3.61,1051100,{"date":1195,"open":571,"high":571,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-06",5.49,5.706,0.046,0.81,451700,{"date":1202,"open":1203,"high":1204,"low":1131,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-02",5.66,5.82,-0.239,-4.05,737900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-01",6.04,6.09,5.68,5.899,-0.061,-1.02,916700,{"date":1218,"open":1126,"high":1081,"low":1004,"close":1219,"change":459,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-31",5.96,-0.83,1023100,{"date":1223,"open":1196,"high":437,"low":622,"close":1224,"change":1154,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",6.01,10.89,895400,{"date":1228,"open":573,"high":573,"low":1009,"close":756,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":756},"2026-03-27",-0.47,-7.98,1023000,{"date":1233,"open":913,"high":1234,"low":754,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",6.134,5.89,0.05,0.86,824000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":484,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":484},"2026-03-25",6.185,6.27,5.63,-0.162,-2.7,1279500,{"date":1248,"open":535,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-24",6.54,5.995,6.0019999,-0.788,-11.61,1134500,{"date":1256,"open":224,"high":1257,"low":1258,"close":1259,"change":1074,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",7.07,6.7,6.79,1.19,453500,{"date":1263,"open":341,"high":1264,"low":446,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-20",6.933,6.71,-0.4,-5.63,677400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1271,"change":1274,"percent_change":625,"volume":1275,"transactions":9,"vwap":1271},"2026-03-19",7.11,7.574,6.932,-0.04,531900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",7.46,7.629,7.15,-0.41,-5.42,402900,{"date":1285,"open":1286,"high":1287,"low":282,"close":1288,"change":526,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",7.33,7.835,7.56,3.14,675900,{"date":1292,"open":1288,"high":1293,"low":1294,"close":1286,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1286},"2026-03-16",7.609,7.2,0.164,2.29,594400,{"date":1299,"open":17,"high":193,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",6.93,7.166,0.096,1.36,908500,{"date":1306,"open":1307,"high":181,"low":1308,"close":1257,"change":283,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1257},"2026-03-12",7.37,7.022,-5.1,726900,{"date":1312,"open":190,"high":241,"low":1313,"close":193,"change":1314,"percent_change":902,"volume":1315,"transactions":9,"vwap":193},"2026-03-11",7.18,-0.13,986100,{"date":1317,"open":1318,"high":1318,"low":1319,"close":390,"change":391,"percent_change":392,"volume":1320,"transactions":9,"vwap":390},"2026-03-10",8.2,7.31,1813500,{"date":1322,"open":1323,"high":1324,"low":943,"close":401,"change":351,"percent_change":1206,"volume":1325,"transactions":9,"vwap":401},"2026-03-09",8.46,8.93,1121700,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1242,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",8.15,8.67,8.64,0.51,1530900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",7.35,8.32,7.28,8.13,0.84,11.52,1444100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":272,"change":125,"percent_change":1347,"volume":1348,"transactions":9,"vwap":272},"2026-03-04",7.12,7.445,7.04,1.25,868600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1294,"change":1331,"percent_change":301,"volume":1354,"transactions":9,"vwap":1294},"2026-03-03",6.51,7.42,6.5,1095800,{"date":1356,"open":1357,"high":1300,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-02",6.26,6.21,6.69,0.12,1.83,765400,{"date":1364,"open":437,"high":1365,"low":581,"close":1366,"change":1093,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-27",6.65,6.57,-2.38,1349900,{"date":1370,"open":213,"high":1371,"low":1372,"close":457,"change":1154,"percent_change":1373,"volume":1374,"transactions":9,"vwap":457},"2026-02-26",6.825,6.415,9.61,1852600,{"date":1376,"open":1188,"high":1081,"low":1212,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-25",6.14,0.19,3.19,1150000,{"date":1382,"open":484,"high":1383,"low":1130,"close":494,"change":65,"percent_change":677,"volume":1384,"transactions":9,"vwap":494},"2026-02-24",6.3,1312700,{"date":1386,"open":1387,"high":497,"low":1388,"close":1389,"change":1229,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",5.9,5.57,5.74,-7.57,1324800,{"date":1393,"open":533,"high":1394,"low":437,"close":1358,"change":351,"percent_change":1041,"volume":1395,"transactions":9,"vwap":1358},"2026-02-20",6.561,911000,{"date":1397,"open":1398,"high":1259,"low":1399,"close":1398,"change":344,"percent_change":344,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",6.56,6.41,897800,{"date":1402,"open":553,"high":486,"low":914,"close":1398,"change":791,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1398},"2026-02-18",2.5,836400,{"date":1406,"open":1259,"high":182,"low":1377,"close":533,"change":584,"percent_change":1407,"volume":1408,"transactions":9,"vwap":533},"2026-02-17",-1.69,1598900,{"date":1410,"open":1242,"high":443,"low":505,"close":1351,"change":194,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1351},"2026-02-13",6.37,1304400,{"date":1414,"open":1224,"high":1415,"low":1243,"close":437,"change":1125,"percent_change":195,"volume":1416,"transactions":9,"vwap":437},"2026-02-12",6.129,1217500,{"date":1418,"open":438,"high":438,"low":1203,"close":573,"change":314,"percent_change":1419,"volume":1420,"transactions":9,"vwap":573},"2026-02-11",-11.45,1908500,{"date":1422,"open":517,"high":224,"low":936,"close":203,"change":110,"percent_change":1423,"volume":1424,"transactions":9,"vwap":203},"2026-02-10",5.65,1628700,{"date":1426,"open":573,"high":1427,"low":1428,"close":1081,"change":1429,"percent_change":563,"volume":1430,"transactions":9,"vwap":1081},"2026-02-09",6.25,5.55,0.36,1601900,{"date":1432,"open":1433,"high":1434,"low":1203,"close":484,"change":698,"percent_change":537,"volume":1435,"transactions":9,"vwap":484},"2026-02-06",5.99,6.235,1332900,{"date":1437,"open":524,"high":1337,"low":1438,"close":1211,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1211},"2026-02-05",5.97,-1.09,-15.18,808200,{"date":1443,"open":543,"high":1313,"low":1444,"close":1313,"change":18,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1313},"2026-02-04",6.455,2.57,885700,{"date":1448,"open":1449,"high":1449,"low":332,"close":466,"change":937,"percent_change":1450,"volume":1451,"transactions":9,"vwap":466},"2026-02-03",7.8,-14.11,1297000,{"date":1453,"open":401,"high":1454,"low":260,"close":1328,"change":917,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1328},"2026-02-02",8.635,2.13,781000,{"date":1458,"open":1459,"high":389,"low":320,"close":1460,"change":737,"percent_change":698,"volume":1461,"transactions":9,"vwap":1460},"2026-01-30",8.03,7.98,786000,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":889,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-29",8.34,7.471,8,-20.48,2813900,{"date":1470,"open":1059,"high":1471,"low":1472,"close":1473,"change":678,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-28",10.672,9.93,10.06,-2.8,1176800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1171,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-27",11,11.07,10.201,10.35,-5.99,295000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":204,"percent_change":1091,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",10.9,11.15,10.64,11.01,290000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":420,"percent_change":182,"volume":1490,"transactions":9,"vwap":1496},"2026-01-23",9.98,10.68,9.9,10.59,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1495,"change":657,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1495},"2026-01-22",9.54,9.91,9.36,6.22,294400,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":263,"percent_change":314,"volume":1509,"transactions":9,"vwap":1508},"2026-01-21",9.86,9.18,9.32,353900,{"date":1511,"open":1512,"high":1472,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-20",9.8,9.37,9.39,-0.43,-4.38,478000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-16",10.34,9.67,9.82,-0.58,-5.58,452600,{"date":1527,"open":1478,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-15",11.14,10.16,10.4,-0.6,-5.45,222800,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1478,"change":1523,"percent_change":779,"volume":1538,"transactions":9,"vwap":1478},"2026-01-14",11.57,10.6,217600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-13",12.36,12.55,11.34,11.58,-0.77,-6.23,340400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":526,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-12",12.24,12.49,12.05,12.35,1.9,63000,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-09",13.13,12.07,12.12,-0.9,-6.91,260900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-08",13.5,13.58,12.938,13.02,-0.783,-5.67,56600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",13.63,14.07,13.135,13.803,0.263,1.94,38500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-06",13.16,13.569,13.15,13.54,0.301,2.27,61300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":785,"volume":1598,"transactions":9,"vwap":1596},"2026-01-05",13.27,13.61,12.97,13.239,0.034,66400,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-02",14.15,12.9,13.205,-1.115,-7.79,98400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1040,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-31",14.35,14.54,14.2,14.32,-1.51,51200,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1610,"change":1619,"percent_change":698,"volume":1620,"transactions":9,"vwap":1610},"2025-12-30",14.71,14.4,-0.037,29600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-29",14.18,14.72,14.577,0.132,0.91,26900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":791,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-26",14.29,14.59,14.17,14.445,1.12,26000,{"date":1638,"open":1639,"high":1639,"low":1601,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-24",14.69,14.285,-0.295,-2.02,19000,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-23",15.16,14.08,14.58,-0.454,-3.02,85800,{"date":1653,"open":1654,"high":1655,"low":1618,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-22",14.95,15.15,15.034,0.305,2.07,33700,{"date":1661,"open":1662,"high":1663,"low":1618,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-19",14.422,14.9,14.729,0.328,2.28,37700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-18",15,15.34,14.02,14.401,-0.633,-4.21,135500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1656,"change":1597,"percent_change":526,"volume":1682,"transactions":9,"vwap":1656},"2025-12-17",15.02,16.049999,15.01,56400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1670,"change":1687,"percent_change":686,"volume":1688,"transactions":9,"vwap":1670},"2025-12-16",14.64,15.18,0.562,53000,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-15",16.27,14.26,14.438,-4.401,-23.36,108000,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":584,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",19.19,18.34,18.839,-0.021,6600,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-11",18.456,19.23,18.86,0.555,3.03,16900,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":575,"volume":1718,"transactions":9,"vwap":1716},"2025-12-10",18.16,18.65,18.305,0.095,13900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":351,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-09",18.49,18.555,18.2,18.21,-1.89,8600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1093,"volume":1734,"transactions":9,"vwap":1732},"2025-12-08",18.71,19.037001,18.18,18.56,-0.03,12000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":753,"volume":1741,"transactions":9,"vwap":1738},"2025-12-05",17.7,18.59,17.69,0.927,23700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":115,"volume":1749,"transactions":9,"vwap":1747},"2025-12-04",17.8,17.91,17.36,17.663,0.111,47600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1666,"volume":1755,"transactions":9,"vwap":1753},"2025-12-03",16.88,17.552,0.391,60700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":115,"volume":1763,"transactions":9,"vwap":1761},"2025-12-02",17.3,17.428,17.16,17.161,0.108,15800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":931,"volume":1771,"transactions":9,"vwap":1769},"2025-12-01",16.51,17.18,16.11,17.052999,0.441,30700,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1075,"volume":1778,"transactions":9,"vwap":1776},"2025-11-28",16.35,16.76,16.612,0.318,6900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-26",16.82,17.13,16.176,16.294,-0.872,-5.08,40100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-25",16.73,17.46,16.67,17.166,0.194,1.14,20300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-24",17.29,16.413,16.972,0.156,0.93,31000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-21",16.405,17.049,16.16,16.816,0.566,3.48,15700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-20",17.27,17.4,16.17,16.25,-0.635,-3.76,27400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1561,"volume":1830,"transactions":9,"vwap":1828},"2025-11-19",16.63,17.17,16.61,16.885,-0.154,12700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-18",16.985,17.45,16.65,17.039,-0.676,-3.82,19500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",18.27,18.39,17.54,17.715,-0.607,-3.31,11700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-14",18.076,19.07,18.322,0.013,0.07,7200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-13",19.12,18.09,18.309,-0.666,-3.51,21200,{"date":1866,"open":1867,"high":1867,"low":1721,"close":1868,"change":1869,"percent_change":1429,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",19.49,18.975,0.069,7600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-11",19.2,19.239,18.8,18.906,-0.241,-1.26,22200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-10",19.53,18.47,19.147,0.191,1.01,47300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":130,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",18.52,19.18,18.01,18.956,0.246,20800,{"date":1897,"open":1898,"high":1899,"low":24,"close":1729,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1729},"2025-11-06",19.41,19.825,-1.24,-6.22,46600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":351,"percent_change":902,"volume":1909,"transactions":9,"vwap":1908},"2025-11-05",19.75,20.387,19.46,19.95,30200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-04",20.99,21.049999,19.3,20.3,-0.972,-4.57,41000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-03",21.99,20.066,21.272,-0.398,-1.84,58300,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":264,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-31",22.7,20.98,21.67,-4.12,57900,{"date":1935,"open":1936,"high":21,"low":1937,"close":1938,"change":167,"percent_change":715,"volume":1939,"transactions":9,"vwap":1938},"2025-10-30",22.19,20.41,22.6,211700,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-29",22.85,21.31,21.6,-1.261,-5.52,300700,{"date":1949,"open":1950,"high":1951,"low":1938,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-28",23.51,23.55,22.861,-0.301,-1.3,112900,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":167,"percent_change":695,"volume":1961,"transactions":9,"vwap":1960},"2025-10-27",23.38,22.68,23.162,101300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-24",22.74,22.8,21.94,22.162,-0.574,-2.52,39600,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1074,"volume":1977,"transactions":9,"vwap":1975},"2025-10-23",22.76,22.1,22.736,0.018,8200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":738,"volume":1985,"transactions":9,"vwap":1983},"2025-10-22",22.498,23.207,22.191,22.718,-0.095,37800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1620,"transactions":9,"vwap":1991},"2025-10-21",21.875,23,21.577,22.813,1.123,5.18,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-20",21.35,21.8,21.27,21.69,0.68,3.24,31400,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":334,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-17",20.64,21.21,21.01,0.62,18300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":738,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-16",22,22.232,20.319,20.88,-1.97,37300,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1667,"transactions":9,"vwap":2022},"2025-10-15",22.34,21,21.3,-0.221,-1.03,{"date":2026,"open":2027,"high":2012,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-14",21.39,20.951,21.521,-0.548,-2.48,9300,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":290,"volume":2039,"transactions":9,"vwap":2037},"2025-10-13",20.71,22.18,22.069,1.584,28400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-10",22.07,22.24,20.44,20.485,-1.345,-6.16,56800,{"date":2050,"open":2021,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-09",22.0039997,20.76,21.83,0.177,0.82,35800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-08",21.56,21.95,21.41,21.653,0.303,1.42,12800,{"date":2067,"open":2068,"high":2068,"low":2069,"close":1996,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1996},"2025-10-07",21.632,20.75,-0.305,-1.41,32500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":981,"volume":2080,"transactions":9,"vwap":2078},"2025-10-06",21.32,22.4,20.85,21.655,-0.045,30500,{"date":2082,"open":2012,"high":2012,"low":2083,"close":2084,"change":2085,"percent_change":1011,"volume":2086,"transactions":9,"vwap":2084},"2025-10-03",21.43,21.7,0.166,25000,{"date":2088,"open":2089,"high":2089,"low":2021,"close":2090,"change":2091,"percent_change":81,"volume":2092,"transactions":9,"vwap":2090},"2025-10-02",22.030001,21.534,-0.051,32100,{"date":2094,"open":2095,"high":1959,"low":2096,"close":2097,"change":2098,"percent_change":889,"volume":2099,"transactions":9,"vwap":2097},"2025-10-01",21.63,20.68,21.585,-0.455,32300,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-30",23.059999,21.34,22.040001,-0.974,-4.23,23300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":151,"volume":2114,"transactions":9,"vwap":2112},"2025-09-29",23.37,23.69,23.014,0.154,27800,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":115,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-26",21.81,22.88,22.86,2.83,36200,{"date":2123,"open":2012,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-25",22.25,21.79,22.23,-0.63,-2.76,58400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2119,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2119},"2025-09-24",23.98,24.6,22.643,0.364,1.62,60800,{"date":2139,"open":2140,"high":2140,"low":2076,"close":2141,"change":2142,"percent_change":1094,"volume":2143,"transactions":9,"vwap":2141},"2025-09-23",23.78,22.496,-0.919,48100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-22",24.39,22.63,23.415,-0.772,-3.19,35700,{"date":2153,"open":1950,"high":2154,"low":1950,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",24.339,24.187,0.782,3.34,33300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1804,"transactions":9,"vwap":2164},"2025-09-18",24.15,24.191,23.22,23.405,-0.238,-1.01,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-17",23.3,23.906,22.96,23.643,0.908,3.99,26800,{"date":2177,"open":2178,"high":2179,"low":1938,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-16",23.14,23.178,22.735,-0.726,-3.09,21600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1024,"volume":2191,"transactions":9,"vwap":2189},"2025-09-15",22.883,23.96,22.69,23.461,0.811,58800,{"date":2193,"open":2163,"high":2163,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-12",22.512,22.65,-0.484,-2.09,22800,{"date":2200,"open":2201,"high":2163,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-11",22.31,23.134,0.524,2.32,13100,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-10",23.478,22.239,22.61,-0.372,-1.62,29100,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":439,"volume":2220,"transactions":9,"vwap":2218},"2025-09-09",23.72,22.62,22.982,-0.028,13200,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":786,"volume":2227,"transactions":9,"vwap":2225},"2025-09-08",21.9,23.4,23.01,1.11,48500,{"date":2229,"open":1999,"high":2089,"low":2230,"close":2223,"change":2231,"percent_change":792,"volume":2232,"transactions":9,"vwap":2223},"2025-09-05",21.341,0.684,13300,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-04",21.58,20.29,21.216,-1.084,-4.86,58200,{"date":2242,"open":2223,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2107,"transactions":9,"vwap":2243},"2025-09-03",22.3,21.5,0.396,1.81,{"date":2248,"open":2249,"high":2060,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-02",21.66,21.202,21.904,-0.247,-1.12,28500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-29",22.753,22.923,21.88,22.151,-0.622,-2.73,51600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-28",21.18,23.030001,20.95,22.773,1.773,8.44,132800,{"date":2274,"open":2275,"high":2021,"low":2275,"close":2021,"change":2276,"percent_change":968,"volume":2277,"transactions":9,"vwap":2021},"2025-08-27",20.25,1.126,51700,{"date":2279,"open":2280,"high":2281,"low":1898,"close":2282,"change":2283,"percent_change":1005,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",20.27,20.418,19.874,-0.673,69400,{"date":2286,"open":2022,"high":2022,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-25",20.448,20.547,-0.288,-1.38,36100,{"date":2293,"open":1922,"high":2294,"low":1922,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-22",21.369,20.835,0.34,1.66,44600,{"date":2300,"open":2301,"high":2301,"low":2275,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-21",20.77,20.495,-0.598,-2.84,12400,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-20",20.56,21.38,21.093,0.224,1.07,43800,{"date":2315,"open":2061,"high":2316,"low":2317,"close":2318,"change":1877,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",21.42,20.601,20.869,-1.14,122000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":144,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-18",20.19,21.11,20.01,5.87,105600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-15",19.495,19.98,19.28,19.94,0.675,3.5,61100,{"date":2338,"open":2339,"high":1905,"low":2340,"close":2341,"change":1531,"percent_change":1650,"volume":2342,"transactions":9,"vwap":2341},"2025-08-14",19.67,19.08,19.265,33100,{"date":2344,"open":2345,"high":2331,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-13",19.61,19,19.865,0.472,2.43,70000,{"date":2352,"open":1898,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-12",19.59,18.87,19.393,-0.307,-1.56,34500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1674,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-11",20.43,20.6,19.33,19.7,-3.11,31700,{"date":2368,"open":2369,"high":2052,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-08",20.648,19.77,20.333,-0.167,-0.81,29800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-07",22.369,22.659,19.925,20.5,-1.696,-7.64,56000,{"date":2385,"open":1974,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":2136,"volume":2389,"transactions":9,"vwap":2386},"2025-08-06",22.196,21.876,0.353,14200,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2142,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",23.15,21.843,-4.04,6700,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-04",23.495,22.5,22.762,0.449,2.01,5900,{"date":2405,"open":1959,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-01",22.938,22.275,22.313,-1.477,-6.21,21900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-31",25.2,23.57,23.79,-1.852,-7.22,30600,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1650,"volume":2426,"transactions":9,"vwap":2424},"2025-07-30",26.73,25.406,25.642,-0.798,22900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":999,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-29",26.76,27.15,25.95,26.44,0.53,30100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-28",25.9,26.56,25.76,26.3,1.115,4.43,29300,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-25",27.37,25,25.185,-1.688,-6.28,42700,{"date":2453,"open":2454,"high":170,"low":2455,"close":2456,"change":2457,"percent_change":381,"volume":2458,"transactions":9,"vwap":2456},"2025-07-24",28.72,26.040001,26.873,2.117,82700,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2070,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-23",24.538,25.059999,24.756,-1.22,75900,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":1717,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-22",25.56,24.912,25.061001,0.38,10600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":459,"percent_change":2479,"volume":2434,"transactions":9,"vwap":2478},"2025-07-21",25.139,25.38,24.812,24.966,-0.2,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":2485,"percent_change":2008,"volume":316,"transactions":9,"vwap":2483},"2025-07-18",24.87,25.016001,24.54,0.155,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":183,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-17",25.028,25.15,24.78,24.861,-1.54,2400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1347,"volume":2501,"transactions":9,"vwap":2499},"2025-07-16",25.11,25.27,25.049999,25.251,0.311,1300,{"date":174,"open":2503,"high":2503,"low":2504,"close":2504,"change":1229,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},25.41,24.94,-1.85,1900]