[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDL":3,"homepage-market-summary":26,"stock-historical-NVDL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVDL","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 ETF Trust GraniteShares 2x Long NVDA 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},40.165,39.19,40.485,38.8628,38.5,1.665,4.32,11887405.727744,43.27333,21.53667,26087818.77842379,85.7,955,{"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":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},10.27033,31854276,11626810613.38437,287.69,"2025-04-23",[179,182,192,203,213,224,234,244,255,265,276,286,297,308,318,328,339,350,361,372,383,393,404,415,426,435,446,457,468,478,488,499,508,519,529,540,550,561,570,580,591,601,611,621,632,643,654,663,674,685,695,706,717,727,736,746,756,766,774,784,795,802,811,818,827,835,844,852,860,867,876,884,892,901,909,918,927,935,943,952,960,969,977,986,995,1003,1012,1019,1028,1037,1046,1053,1062,1069,1078,1086,1094,1102,1111,1119,1128,1137,1146,1154,1163,1171,1180,1188,1196,1203,1212,1221,1229,1236,1245,1253,1262,1271,1278,1286,1293,1301,1310,1319,1328,1337,1345,1353,1361,1370,1379,1387,1396,1405,1414,1423,1432,1441,1450,1459,1467,1476,1485,1493,1500,1507,1516,1525,1532,1541,1549,1555,1564,1571,1579,1587,1595,1604,1612,1620,1628,1637,1645,1653,1662,1669,1678,1685,1693,1702,1710,1718,1724,1731,1740,1748,1755,1762,1771,1780,1789,1797,1804,1812,1819,1828,1837,1846,1853,1862,1870,1877,1884,1893,1902,1909,1918,1927,1936,1945,1950,1958,1965,1972,1981,1989,1996,2004,2012,2019,2028,2036,2043,2050,2058,2067,2074,2082,2090,2099,2107,2115,2124,2131,2138,2147,2155,2163,2170,2178,2186,2195,2203,2211,2220,2229,2237,2243,2250,2259,2268,2276,2284,2292,2301,2309,2317,2326,2334,2342,2349,2358,2366,2372,2379,2386,2391,2397,2405,2412,2419,2427,2433,2441,2447,2454,2462,2468,2476,2482,2491,2498,2506,2514,2520,2528,2536,2542,2549,2556,2563,2569,2575,2582,2590,2597,2605,2613,2619,2627,2634,2640,2647,2653,2660,2667,2674,2681,2688,2697,2706,2712,2718,2726,2732,2741,2748,2754,2761,2769,2777,2783,2789,2798,2807,2815,2821,2828,2837,2845,2852,2860,2868,2876,2885,2893,2901,2909,2917,2926,2934,2943,2950,2958,2966,2975,2982,2990,2998,3005,3013,3020,3028,3037,3046,3054,3063,3071,3080,3089,3098,3107,3116,3124,3132,3141,3149,3157,3166,3174,3182,3191,3200,3208,3217],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},60706,39.7159,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",39.155,39.75,38.38,0.98,2.61,16700091.511952,99946,39.0761,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",37.16,37.95,36.63,37.52,0.81,2.21,9838020.812651,69936,37.4115,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":158,"volume":210,"transactions":211,"vwap":212},"2026-09-30",37.03,38,36.66,36.71,0.32,8531405.841636,61167,37.3316,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",37.57,38.16,36.3,36.39,-0.51,-1.38,9612407.185505,65516,37.1489,{"date":225,"open":226,"high":227,"low":207,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",37.175,38.28,36.9,1.18,3.3,15627935.461137,113503,37.4255,{"date":235,"open":236,"high":217,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",35.74,35.11,35.72,0.16,0.45,5906311.080636,43569,35.6445,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",34.81,35.67,34.49,35.56,-0.37,-1.03,6671603.519737,45782,35.1022,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":251,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",36.69,36.996,35.41,35.93,-2.79,7055218.490191,49632,36.0547,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",36.35,37.345,36.24,36.96,0.46,1.26,9591422.779893,61964,36.882,{"date":277,"open":237,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",36.86,34.71,36.5,1.63,4.67,13111807.518448,68335,35.8746,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",33.95,35.04,33.62,34.87,0.83,2.44,8337202.601557,53458,34.2477,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",33.78,34.205,33.38,34.04,1.65,5.09,8567403.285695,46310,33.8986,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":281,"volume":315,"transactions":316,"vwap":317},"2026-09-16",32.485,33.255,31.99,32.39,0.52,11097610.525887,51851,32.6371,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":209,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",32.25,32.41,31.59,31.87,1.01,8219180.494458,38815,31.9435,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",31.62,32.1,30.93,31.55,-2.25,-6.66,13255722.259439,76847,31.6553,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",34.76,34.98,33.785,33.8,-0.06,-0.18,8853956.877637,53668,34.3102,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",34.58,34.7,33.51,33.86,-1.67,-4.7,9648897.490863,68158,33.9827,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",35.995,36.29,35.4201,35.53,-0.65,-1.8,6614194.80079,47479,35.723,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",38.61,38.77,35.87,36.18,-1.51,-4.01,13200616.40929,84762,36.8498,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":303,"volume":390,"transactions":391,"vwap":392},"2026-09-04",37.9,39.12,37.455,37.69,0.61,17803667.640245,110478,38.2686,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",36.315,37.72,35.9301,37.08,1.25,3.49,16862896.671679,96301,36.9332,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",34.1,36.92,33.995,35.83,2.11,6.26,20254484.755449,100470,35.7888,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",33.42,34.61,32.95,33.72,-1.04,-2.99,11176055.989387,65094,33.7867,{"date":427,"open":428,"high":429,"low":430,"close":341,"change":324,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",34.2,34.9,33.32,2.99,17728783.579867,76886,34.3694,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",36.94,37.56,33.52,33.75,-3.32,-8.96,24747035.822151,152523,35.1767,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",35.65,37.93,35.06,37.07,5.32,16.76,50757161.951961,334683,36.501,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",32.55,32.865,31.53,31.75,-0.94,-2.88,27289459.513846,151684,32.4535,{"date":469,"open":331,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",33.21,31.81,32.69,1.35,4.31,13925945.645098,81279,32.4394,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",33.57,31.01,31.34,-1.95,-5.86,15830707.736297,107780,31.7784,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",34.4,34.54,33.23,33.29,-0.75,-2.2,7552236.304796,51667,33.6331,{"date":500,"open":248,"high":501,"low":502,"close":302,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",34.92,33.61,-0.19,-0.56,7018027.822167,52386,34.175,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",35.51,35.89,33.97,34.23,-0.69,-1.98,10810614.025027,62984,34.7857,{"date":520,"open":521,"high":522,"low":523,"close":501,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",35.1,35.5203,34.56,-1.75,-4.77,9375605.872201,65443,34.9773,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",36.95,37.575,36.59,36.67,-0.04,-0.11,10909379.607397,65479,37.0636,{"date":541,"open":542,"high":543,"low":544,"close":208,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",37.215,37.46,36.46,-0.08,-0.22,8860993.819095,67668,36.8418,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",36.73,37.39,36.25,36.79,0.4,1.1,12888032.175971,80288,36.7968,{"date":562,"open":563,"high":208,"low":564,"close":218,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",35.385,35.2,2.08,6.06,13505202.218658,94123,36.1169,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",35.785,33.93,34.31,-0.05,-0.15,11344867.046863,67314,34.6601,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",36.235,36.48,34.09,34.36,-2.07,-5.68,13734893.475277,99469,35.0086,{"date":592,"open":593,"high":257,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",35.68,35.4,36.43,1.59,4.56,12173165.80226,86113,36.0758,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":536,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",35.73,36.369,34.34,34.84,-0.31,14580653.046841,109519,35.2606,{"date":612,"open":613,"high":511,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",34.235,34.11,34.95,2.24,6.85,18399239.13792,132565,35.2337,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",32.63,33.06,31.86,32.71,1.55,4.97,14050503.491356,99082,32.5747,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",28.5,31.755,28.2916,31.16,1.74,5.91,13361190.62718,88496,30.7501,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",28.8,29.77,27.78,29.42,1.62,5.83,13700087.349337,97509,28.781,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":132,"percent_change":75,"volume":660,"transactions":661,"vwap":662},"2026-07-30",27.36,28.43,26.855,27.8,11450186.755938,79514,27.6286,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",28.115,28.46,26.432,26.49,-1.93,-6.79,14053970.786621,101056,27.2189,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",27.84,28.95,27.23,28.42,0.11,0.39,9639372.81462,69443,28.2261,{"date":686,"open":625,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",32.05,28.01,28.31,-3.18,-10.1,12065222.556534,92355,29.1612,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",31.66,33.01,30.855,31.49,-0.54,-1.69,10952735.03531,74281,31.9158,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",32.3,32.74,31.23,32.03,-1.06,-3.2,9592755.642633,65750,32.0533,{"date":718,"open":710,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",33.83,30.95,33.09,1.47,4.65,16268932.150377,109776,33.0045,{"date":728,"open":462,"high":729,"low":730,"close":330,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",32.08,30.695,1.11,3.64,9221086.606065,64358,31.3553,{"date":737,"open":738,"high":471,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",31.29,30.19,30.51,0.23,0.76,9574802.441218,64007,30.9751,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":378,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",30.38,31.5101,28.86,30.28,-4.75,11994940.972461,81034,30.3377,{"date":757,"open":758,"high":759,"low":738,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",32.66,32.92,31.79,-1.58,-4.73,12761609.083337,82263,31.8171,{"date":767,"open":492,"high":344,"low":768,"close":769,"change":163,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",31.37,33.37,0.6,14942813.112246,125103,32.6381,{"date":775,"open":331,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",33.4,30.78,33.17,2.47,8.05,15851603.283288,105124,32.3509,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",32.29,32.8976,30.65,30.7,-2.33,-7.05,12379476.340251,89620,31.6057,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":779,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",30.31,33.040001,33.029999,8.08,17590900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",31.08,31.13,29.43,30.56,-0.43,-1.39,16770100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":565,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",28.37,31.295,30.99,7.19,19723300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",27.56,29.335,27.22,28.91,0.38,1.33,13749000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":557,"volume":834,"transactions":9,"vwap":832},"2026-07-06",28.17,29.084999,28.049999,28.53,0.31,9608900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",29,29.84,27.59,28.22,-0.92,-3.16,12742200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":334,"volume":851,"transactions":9,"vwap":849},"2026-07-01",28.71,29.807,27.91,29.14,-0.67,15253700,{"date":853,"open":854,"high":855,"low":666,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",29.030001,30.059999,29.81,1.39,4.89,14249500,{"date":861,"open":665,"high":862,"low":863,"close":679,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":679},"2026-06-29",28.77,26.95,0.84,3.05,12714700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",27.92,28.64,27.37,27.58,-1.1367,-3.96,9208500,{"date":877,"open":855,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",30.19667,27.66333,28.71667,-0.9,-3.04,19843800,{"date":885,"open":855,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",30.49667,28.97667,29.61667,-0.4267,-1.42,14433300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",30.67,31.18,30.016666,30.043333,-2.6933,-8.23,13976700,{"date":902,"open":502,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",34.41667,32.43,32.73667,-0.5067,-1.52,14962200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",32.4,33.6,32.12,33.24333,1.6567,5.24,15565500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",32.71333,32.99,31.20667,31.58667,-0.8733,-2.69,11928300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":762,"volume":934,"transactions":9,"vwap":932},"2026-06-16",33.66,33.73333,32.41667,32.46,-1.6133,11316000,{"date":936,"open":419,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",34.14,32.795,34.073334,2.2433,7.05,17482800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",31.71,32.40667,31.28,31.83,0.1167,0.37,13570500,{"date":953,"open":954,"high":312,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",30.70667,30.16,31.71333,1.3067,4.3,25186800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",31.66667,32.55667,30.26333,30.40667,-2.4567,-7.48,15641700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":504,"volume":976,"transactions":9,"vwap":974},"2026-06-09",33.65667,33.885,30.11,32.86333,-0.1867,24643500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",33.50667,33.56333,32.22,33.049999,1.08,3.38,15267000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",35.09,35.21667,31.7,31.97,-4.5133,-12.37,28072800,{"date":996,"open":501,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",37.46267,33.99,36.48333,1.2933,3.68,25260000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",37.52667,37.89467,35.083332,35.19,-2.71,-7.15,30849300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":385,"change":504,"percent_change":1017,"volume":1018,"transactions":9,"vwap":385},"2026-06-02",39.37,41.15333,37.4,-1.46,36799800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",35.67667,38.60667,35.64033,38.46,4.22,12.32,41834700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",35.30667,36.36667,34.19333,34.24,-1,-2.84,30926400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",34.295,35.63667,34.23333,35.24,0.5467,1.58,19040100,{"date":1047,"open":989,"high":1042,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",33.45,34.69333,-0.7433,-2.1,25596900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",36.038334,36.55,34.48333,35.43667,-0.16,-0.45,29895300,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":874,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",37.5,35.47667,35.59667,-1.4667,31022100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",37.98333,39.77667,36.558,37.063332,-1.3933,-3.62,39555300,{"date":1079,"open":1080,"high":1081,"low":543,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",38.33333,39.36,38.45667,0.9233,2.46,38026200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":378,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",37.19833,38.823,36.582,37.53333,-0.5767,22663200,{"date":1095,"open":138,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",40.79,36.73333,38.11,-1.0333,-2.64,34495800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",40.75,41.40667,38.76333,39.14333,-3.8733,-9,31958400,{"date":1112,"open":1113,"high":21,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",40.9,40.76667,43.016666,3.46,8.75,36922200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",39.20333,40.20333,38.080002,39.55667,1.7133,4.53,35144400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",37,38.81333,35.80333,37.84333,0.4633,1.24,24745800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",35.54333,38.31667,35.50333,37.38,1.4233,3.96,24740100,{"date":1147,"open":1148,"high":1149,"low":564,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",35.33333,36.80667,35.95667,1.1533,3.31,27078000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",33.76667,35.63333,33.15333,34.80333,1.2767,3.81,35975700,{"date":1164,"open":1165,"high":420,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",31.13333,30.78667,33.52667,3.4067,11.31,39631800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",30.98333,31.29333,29.98667,30.12,-0.6833,-2.22,17698500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":67,"volume":1187,"transactions":9,"vwap":1185},"2026-05-04",31.043333,31.76,29.59833,30.80333,0.0633,21464100,{"date":1189,"open":330,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",32.15667,30.36667,30.74,-0.3933,-1.26,20695800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1165,"change":713,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1165},"2026-04-30",34.50333,34.65333,30.86,-9.32,37136100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",35.43333,35.47,33.751,34.33333,-1.3067,-3.67,16018200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",34.36667,36.15667,33.93333,35.64,-1.1733,-3.19,28445100,{"date":1222,"open":491,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",36.86333,33.79,36.81333,2.74,8.04,32732400,{"date":1230,"open":1231,"high":501,"low":1232,"close":939,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":939},"2026-04-24",31.47,31.43667,2.6567,8.46,33632400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",32.28667,32.72667,30.6,31.41667,-0.8633,-2.67,17295300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":742,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-22",31.87333,32.30333,31.32067,32.28,2.41,12903000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",32.22333,32.40333,31.22333,31.52,-0.6967,-2.16,13422300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",31.545,32.23667,30.86667,32.21667,0.1333,0.42,15769800,{"date":1272,"open":1273,"high":1274,"low":482,"close":1275,"change":1276,"percent_change":1152,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",31.53667,32.088333,32.083332,1.0267,22728300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":503,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-16",30.82333,31.54,30.27333,31.056667,-0.61,18730500,{"date":1287,"open":1288,"high":956,"low":1289,"close":1290,"change":1291,"percent_change":1251,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",30.54333,30.28833,31.24667,0.7367,24896400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":740,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":740},"2026-04-14",28.87667,30.51333,28.82,2.1567,7.61,26055300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",27.4,28.47,27.31333,28.35333,0.15,0.53,21536700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",26.94667,28.57667,26.92333,28.20333,1.3833,5.16,28228200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",26.22333,26.865,25.88,26.82,0.5067,1.93,15532500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",26.99833,27.19667,25.80667,26.31333,1.1233,4.46,25334400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":314,"volume":1344,"transactions":9,"vwap":1342},"2026-04-07",24.52,25.21667,23.94333,25.19,0.13,20230800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":741,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",24.96333,25.10667,24.54667,25.059999,0.0567,15567600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":638,"volume":1360,"transactions":9,"vwap":1358},"2026-04-02",23.51333,25.026667,23.33,25.0033321,0.4267,22467600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-01",24.63333,25.015667,24.29333,24.57667,0.3867,1.6,29735700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",22.26333,24.265,22.24667,24.19,2.4333,11.18,34975200,{"date":1380,"open":1381,"high":1382,"low":22,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",22.74333,22.91667,21.75667,-0.6633,-2.96,26206800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",23.066668,23.36333,22.27333,22.42,-1.0467,-4.46,27659700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",24.87667,24.95667,23.43,23.46667,-2.1133,-8.26,22670700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",25.13333,26.29667,25.086666,25.58,0.9267,3.76,27484200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",24.54,24.9,24.28333,24.65333,-0.07,-0.28,18864900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",25.24,25.5,24.50467,24.72333,0.6933,2.89,32589000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",25.48833,25.51,23.66333,24.030001,-1.6167,-6.3,31259400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",25.49,26.063334,24.85333,25.64667,-0.5367,-2.05,24944100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",26.80667,27.063334,26.18,26.18333,-0.4767,-1.79,26262300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":250,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-17",27.57667,27.67333,26.58,26.66,-1.37,30205200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",26.96667,28.65,26.52333,27.030001,0.8367,3.19,39405600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-13",27.55333,27.90333,26.093332,26.19333,-0.85,-3.14,25681200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1483,"volume":1492,"transactions":9,"vwap":1490},"2026-03-12",27.33333,27.59333,26.64333,27.043333,-0.8767,20910000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":869,"change":1498,"percent_change":825,"volume":1499,"transactions":9,"vwap":869},"2026-03-11",27.9,28.4,27.47167,0.3667,17311500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1478,"change":389,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1478},"2026-03-10",26.88,28.046667,26.75333,2.26,24634200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-09",25.3,27.0033321,24.92,26.94333,1.3967,5.47,28168800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-06",26.17,27.026667,25.27667,25.54667,-1.6733,-6.15,26020800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":822,"change":1530,"percent_change":833,"volume":1531,"transactions":9,"vwap":822},"2026-03-05",26.58333,27.43667,25.62,0.0833,29372100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",26.39667,27.62333,26.28333,27.13667,0.86,3.27,27672000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":514,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-03-03",25.81833,26.53,25.36,26.27667,-2.56,31287300,{"date":1550,"open":1445,"high":1551,"low":1552,"close":1469,"change":722,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1469},"2026-03-02",27.29333,24.77333,5.77,43567500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",26.73,27.12667,25.27333,25.49667,-2.3433,-8.42,47068800,{"date":1565,"open":1566,"high":1266,"low":1567,"close":676,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":676},"2026-02-26",30.83333,27.66667,-3.5133,-11.21,68887200,{"date":1572,"open":1573,"high":1574,"low":954,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-25",30.91,31.91,31.35333,0.9367,3.08,47577000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1135,"volume":1586,"transactions":9,"vwap":1584},"2026-02-24",30,30.69333,28.71833,30.41667,0.3733,26527200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":897,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":897},"2026-02-23",29.98333,30.76,29.41,0.55,1.86,24772200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",28.48,29.64333,28.30333,29.49333,0.5767,1.99,28093800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",28.66667,29.083332,28.23667,28.91667,0,19404300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1609,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2026-02-18",29.12333,29.67,28.58333,0.8767,3.13,32132400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":389,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-17",27.073334,28.69667,26.31667,28.040001,2.22,33059700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-13",28.77333,28.87333,27.056667,27.43,-1.29,-4.49,33138000,{"date":1638,"open":1639,"high":1640,"low":1313,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-12",30.60333,30.8,28.72,-0.9733,-3.28,27661500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1359,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-11",30.44,30.66667,29.29333,29.69333,1.46,32573400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-10",30.13333,30.46,29.10667,29.26667,-0.39,-1.32,22123500,{"date":1663,"open":869,"high":1280,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",27.85667,29.65667,1.3633,4.82,45881400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",25.77333,28.72667,25.23,28.29333,3.8,15.51,51876600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1384,"percent_change":1100,"volume":1684,"transactions":9,"vwap":1683},"2026-02-05",25.34333,25.89,24.25,24.49333,38650800,{"date":1686,"open":1687,"high":1504,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",26.71333,24.46833,25.15667,-1.85,-6.85,39315300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",28.78333,28.80667,25.74333,27.0066662,-1.6433,-5.74,41821500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1470,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1470},"2026-02-02",29.13333,30.11667,28.41333,-1.8167,-5.96,39172200,{"date":1711,"open":965,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",31.46,29.86667,30.46667,-0.3567,-1.16,28523100,{"date":1719,"open":1720,"high":1721,"low":645,"close":1280,"change":1722,"percent_change":158,"volume":1723,"transactions":9,"vwap":1280},"2026-01-29",30.47,31.161,0.27,29681100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1411,"percent_change":1618,"volume":1730,"transactions":9,"vwap":1729},"2026-01-28",30.5,30.81,30.026667,30.55333,25714800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-27",29.21,30.076668,28.75,29.62667,0.6667,2.3,20926500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":220,"volume":1747,"transactions":9,"vwap":1745},"2026-01-26",29.22,29.81333,28.83667,28.96,-0.4067,19807500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":41,"percent_change":865,"volume":1754,"transactions":9,"vwap":1753},"2026-01-23",29.32,29.95667,29.11,29.36667,28439400,{"date":1756,"open":1757,"high":1758,"low":1608,"close":1759,"change":1359,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-22",28.49833,28.92333,28.49667,1.52,20213400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-21",26.77,28.67,26.611,28.07,1.5867,5.99,38592600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-20",27.68,27.86,26.4,26.48333,-2.6033,-8.95,32039400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-16",29.93,30.37667,29.028334,29.086666,-0.2467,-0.84,25902000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":146,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-15",29.17667,30.16333,29.13667,29.33333,4.15,35577300,{"date":1798,"open":1799,"high":1313,"low":1800,"close":1801,"change":1802,"percent_change":1035,"volume":1803,"transactions":9,"vwap":1801},"2026-01-14",28.52667,27.45,28.16333,-0.8233,28365600,{"date":1805,"open":1735,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-13",29.71333,28.26333,28.98667,0.26,0.91,25431900,{"date":1813,"open":1814,"high":1591,"low":1815,"close":1672,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1672},"2026-01-12",28.20833,28.14333,0.0033,0.01,21836100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-09",28.82667,29.18333,28.35667,28.72333,-0.0867,-0.3,20524800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",30.1,30.23333,28.39,28.81,-1.3333,-4.42,29823300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",29.93333,30.81333,29.31667,30.14333,0.5967,2.02,28837800,{"date":1847,"open":1729,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1787,"volume":1852,"transactions":9,"vwap":1850},"2026-01-06",31.083332,29.40433,29.54667,-0.25,36159900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-05",30.98,31.56,29.19667,29.79667,-0.2133,-0.71,33451800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1738,"volume":1869,"transactions":9,"vwap":1867},"2026-01-02",30.35333,31.30333,29.85333,30.01,0.6733,29543700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1716,"volume":1876,"transactions":9,"vwap":1874},"2025-12-31",30.3,30.62667,29.33667,-0.3433,19489800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":83,"percent_change":82,"volume":1883,"transactions":9,"vwap":1882},"2025-12-30",29.89,30.15333,29.5,29.68,17619300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-29",29.75667,30.09,29.18667,29.92,-0.7567,-2.47,21733200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-26",30.48,31.35667,30.38167,30.67667,0.5833,1.94,30472500,{"date":1903,"open":1866,"high":1176,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-24",29.44333,30.093332,-0.1733,-0.57,14923500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-23",28.34667,30.31333,28.33333,30.26667,1.7067,5.98,29589600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-22",28.65667,28.72533,28.18,28.56,0.7967,2.87,19785900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-19",26.46333,27.78333,26.40667,27.76333,2.0367,7.92,27459300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-18",25.87333,26.34,25.09,25.72667,0.8633,3.47,24327300,{"date":1946,"open":1534,"high":1534,"low":1419,"close":1947,"change":515,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-17",24.86333,-7.38,39275100,{"date":1951,"open":1952,"high":1519,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-16",26.43333,26.056667,26.84333,0.36,1.36,22760400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1776,"change":1963,"percent_change":722,"volume":1964,"transactions":9,"vwap":1776},"2025-12-15",26.955,27.10667,26.1,0.3833,26776500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1962,"change":1690,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1962},"2025-12-12",28,28.51,25.985,-6.62,40128900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-11",27.75,28.066668,26.60333,27.95,-0.8933,-3.1,38910900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1659,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-10",29.22167,29.38667,28.30667,28.84333,-1.33,31168200,{"date":1990,"open":648,"high":1991,"low":1672,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-09",29.47333,29.23333,-0.2,-0.68,30972300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1943,"volume":2003,"transactions":9,"vwap":2001},"2025-12-08",28.51667,30.195,28.44333,29.43333,0.9867,47446200,{"date":2005,"open":1758,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-05",29.16333,27.96,28.44667,-0.35,-1.22,29801700,{"date":2013,"open":2014,"high":1704,"low":2015,"close":2016,"change":2017,"percent_change":1795,"volume":2018,"transactions":9,"vwap":2016},"2025-12-04",28.26667,27.75333,28.79667,1.1467,36717000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-03",28.10167,28.51333,27.48667,27.65,-0.5333,-1.89,32971200,{"date":2029,"open":1985,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-02",29.51,27.77,28.18333,0.4333,1.56,37800900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1974,"change":41,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1974},"2025-12-01",26.20333,27.87,25.87667,3.24,30951600,{"date":2044,"open":2045,"high":1488,"low":2046,"close":1502,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1502},"2025-11-28",27.49333,26.72667,-0.9933,-3.56,25380600,{"date":2051,"open":2052,"high":1824,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-26",28.34,27.29667,27.87333,0.69,2.54,43682400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-25",26.27,27.28333,24.61,27.18333,-1.4867,-5.19,77781300,{"date":2068,"open":2069,"high":2070,"low":1452,"close":1765,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1765},"2025-11-24",27.74,28.94333,1.1033,4,53983200,{"date":2075,"open":689,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-21",29.31533,25.71333,27.56667,-0.6433,-2.28,74054100,{"date":2083,"open":2084,"high":2085,"low":1664,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-20",33.033333,33.073334,28.21,-1.9033,-6.32,85976400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-19",29.49833,30.45333,28.88,30.11333,1.6867,5.93,52434300,{"date":2100,"open":2101,"high":2102,"low":2054,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-18",29.059999,29.47667,28.42667,-1.6867,-5.6,41291700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2095,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2095},"2025-11-17",29.90667,30.90667,29.37667,-1.2,-3.83,35367900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-14",28.93333,31.57,28.2,31.31333,1.0333,3.41,38422800,{"date":2125,"open":697,"high":2126,"low":2127,"close":751,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":751},"2025-11-13",31.77667,29.25,-2.2933,-7.04,34794000,{"date":2132,"open":2133,"high":2134,"low":990,"close":2135,"change":2136,"percent_change":240,"volume":2137,"transactions":9,"vwap":2135},"2025-11-12",33.25667,33.28333,32.57333,0.1467,29747100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-11",33.093334,33.17333,31.76667,32.42667,-2.0133,-5.85,41316300,{"date":2148,"open":1158,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-10",34.722,32.70667,34.44,3.5267,11.41,36910800,{"date":2156,"open":2157,"high":2158,"low":1774,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-07",29.75833,30.91667,30.91333,0.0067,0.02,51811200,{"date":2164,"open":2165,"high":937,"low":2166,"close":2110,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2110},"2025-11-06",33.73167,30.31667,-2.4267,-7.28,44076300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1076,"volume":2177,"transactions":9,"vwap":2175},"2025-11-05",34.56833,36.0099983,33.24667,33.33333,-1.2533,29454900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":422,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-11-04",36.11,36.47667,34.28333,34.58667,-7.96,30225600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-03",37.96,39.11667,37.36533,37.57667,1.5833,4.4,37830000,{"date":2196,"open":1016,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-31",37.94,35.84333,35.99333,-0.1533,-0.42,26329500,{"date":2204,"open":1130,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-30",37.33333,35.631,36.14667,-1.5167,-4.03,31412100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-29",38.0099983,39.5,36.88667,37.66333,2.1,5.9,69465300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-28",32.88,36.28,32.49733,35.56333,3.23,9.99,69798600,{"date":2230,"open":2231,"high":2232,"low":1575,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-27",31.86667,32.44833,32.33333,1.6833,5.49,29293200,{"date":2238,"open":1713,"high":2239,"low":646,"close":788,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":788},"2025-10-24",31.026667,1.29,4.39,24274800,{"date":2244,"open":1695,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2217,"volume":2249,"transactions":9,"vwap":2247},"2025-10-23",29.63,28.59667,29.36,0.6033,17913000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-22",29.053333,29.77167,27.63667,28.75667,-0.2933,-1.01,33686400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-21",29.57333,29.57667,28.62,29.049999,-0.48,-1.63,21130800,{"date":2269,"open":2270,"high":1783,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-20",29.68833,29.25467,29.53,-0.2167,-0.73,23405100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2033,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-17",28.74333,30.013332,28.64333,29.74667,1.48,31026600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":770,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-16",29.43667,29.77667,28.66,29.31333,2.09,33063900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-15",30.28333,30.29667,27.88667,28.71333,-0.0767,-0.27,44531700,{"date":2302,"open":2303,"high":2304,"low":1606,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-14",30.32,30.34667,28.79,-2.7533,-8.73,55313100,{"date":2310,"open":2311,"high":2312,"low":777,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-13",31.42,32.12667,31.54333,1.6733,5.6,37674000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-10",33.42333,34.15333,29.8,29.87,-3.24,-9.79,77391000,{"date":2327,"open":2328,"high":2329,"low":623,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-09",33,34.049999,33.11,1.16,3.63,49335900,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-08",31.16667,32.07,31.95,1.3333,4.35,35926500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1993,"percent_change":367,"volume":2348,"transactions":9,"vwap":2347},"2025-10-07",31.053333,31.96933,30.42333,30.61667,37871100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-06",30.83667,31.37667,30.07,30.81667,-0.7033,-2.23,41657400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1258,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1258},"2025-10-03",32.053333,32.44333,30.76333,-0.46,-1.44,31842000,{"date":2367,"open":2368,"high":2150,"low":2369,"close":2370,"change":1899,"percent_change":1593,"volume":2371,"transactions":9,"vwap":2370},"2025-10-02",32.23,31.76333,31.98,34308900,{"date":2373,"open":2374,"high":2375,"low":797,"close":2376,"change":2377,"percent_change":389,"volume":2378,"transactions":9,"vwap":2376},"2025-10-01",30.74333,31.72167,31.39667,0.19,42178200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":922,"change":2384,"percent_change":1317,"volume":2385,"transactions":9,"vwap":922},"2025-09-30",29.76333,31.47633,29.57,1.53,54647100,{"date":2387,"open":1742,"high":1783,"low":1742,"close":2388,"change":1151,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-29",29.67667,4.04,45757500,{"date":2392,"open":2393,"high":2288,"low":2394,"close":2395,"change":2136,"percent_change":314,"volume":2396,"transactions":9,"vwap":2395},"2025-09-26",28.50333,27.49,28.52333,30452400,{"date":2398,"open":2399,"high":2400,"low":1512,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-25",27.36333,29.20333,28.37667,0.24,0.85,40725300,{"date":2406,"open":2252,"high":2101,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-24",27.67,28.13667,-0.5267,-1.84,32484300,{"date":2413,"open":2321,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2105,"volume":2418,"transactions":9,"vwap":2416},"2025-09-23",29.96667,28.28333,28.66333,-1.7,52971900,{"date":2420,"open":2421,"high":1648,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-22",27.72667,27.54,30.36333,2.23,7.93,67570200,{"date":2428,"open":2429,"high":2263,"low":2430,"close":2431,"change":127,"percent_change":209,"volume":2432,"transactions":9,"vwap":2431},"2025-09-19",27.915,27.7,28.13333,29786700,{"date":2434,"open":2435,"high":689,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-18",27.37333,27.049999,28.043333,1.8067,6.89,39546600,{"date":2442,"open":1469,"high":2443,"low":1446,"close":2444,"change":1067,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-17",27.15333,26.23667,-5.29,44166000,{"date":2448,"open":2449,"high":2450,"low":2422,"close":2451,"change":841,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-16",28.36,28.54333,27.70333,-3.21,25405500,{"date":2455,"open":2456,"high":645,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-15",27.96667,27.6,28.62333,-0.0367,-0.13,36209400,{"date":2463,"open":1606,"high":2464,"low":2465,"close":2288,"change":2466,"percent_change":102,"volume":2467,"transactions":9,"vwap":2288},"2025-09-12",28.90667,28.22333,0.2067,28865400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":345,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-11",29.29,29.48,28.26,28.45333,-0.21,34621800,{"date":2477,"open":2478,"high":849,"low":2007,"close":2022,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2022},"2025-09-10",28.32333,2.0067,7.57,48244800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-09",25.98333,26.56167,25.27967,26.50667,0.7167,2.78,35409600,{"date":2492,"open":2493,"high":2494,"low":1435,"close":2495,"change":2496,"percent_change":596,"volume":2497,"transactions":9,"vwap":2495},"2025-09-08",25.52333,26.56667,25.79,0.4033,33875400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":890,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-05",25.69667,26.01,24.466,25.38667,-5.3,59092800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1452,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1452},"2025-09-04",26.51,26.91667,26.15,0.2833,1.07,29527500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":1471,"change":545,"percent_change":1826,"volume":2519,"transactions":9,"vwap":1471},"2025-09-03",26.67333,27.096666,26,34271700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1976,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1976},"2025-09-02",26.33,27.10333,25.46667,-1.0933,-3.95,56416500,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-29",28.98333,27.35,27.69667,-1.9733,-6.65,61204500,{"date":2537,"open":2538,"high":2539,"low":666,"close":1615,"change":2540,"percent_change":2417,"volume":2541,"transactions":9,"vwap":1615},"2025-08-28",29.91333,31.11333,-0.5133,73569900,{"date":2543,"open":2544,"high":2545,"low":1753,"close":2546,"change":2547,"percent_change":346,"volume":2548,"transactions":9,"vwap":2546},"2025-08-27",30.33333,30.47667,30.18333,-0.0533,69548400,{"date":2550,"open":2551,"high":2093,"low":2552,"close":2553,"change":2248,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-26",29.69,29.28,30.23667,2.04,39951900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2248,"percent_change":565,"volume":2562,"transactions":9,"vwap":2561},"2025-08-25",29.14667,30.30333,28.55667,29.63333,49116000,{"date":2564,"open":1305,"high":2565,"low":2566,"close":854,"change":2567,"percent_change":2122,"volume":2568,"transactions":9,"vwap":854},"2025-08-22",29.22333,26.847,0.9567,40741800,{"date":2570,"open":1503,"high":2571,"low":2572,"close":2573,"change":1059,"percent_change":1907,"volume":2574,"transactions":9,"vwap":2573},"2025-08-21",28.70667,27.71,28.073334,40266600,{"date":2576,"open":2577,"high":2014,"low":2578,"close":2579,"change":2580,"percent_change":137,"volume":2581,"transactions":9,"vwap":2579},"2025-08-20",28.15,26.11667,28.23333,-0.0967,64673400,{"date":2583,"open":2584,"high":2585,"low":2014,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-19",30.59667,30.60667,28.33,-2.1233,-6.97,36356100,{"date":2591,"open":2592,"high":2593,"low":1581,"close":2093,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2093},"2025-08-18",30.053333,30.76667,0.5167,1.73,24125700,{"date":2598,"open":965,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-15",30.43,29.16,29.93667,-0.5533,-1.81,29677200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1268,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-14",29.73333,30.84,29.65333,30.49,0.44,27814200,{"date":2614,"open":2615,"high":2336,"low":2616,"close":2617,"change":701,"percent_change":524,"volume":2618,"transactions":9,"vwap":2617},"2025-08-13",30.72333,29.62167,30.35667,40279200,{"date":2620,"open":1200,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-12",30.965,29.68333,30.89667,0.3133,1.02,33976800,{"date":2628,"open":807,"high":2629,"low":2630,"close":2631,"change":2273,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-11",31.15,29.95333,30.58333,-0.7,34184700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":1640,"change":389,"percent_change":1844,"volume":2639,"transactions":9,"vwap":1640},"2025-08-08",30.41,30.97667,30.0093327,25438200,{"date":2641,"open":2642,"high":2643,"low":2030,"close":739,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":739},"2025-08-07",30.41833,31.18667,0.4667,1.57,36876300,{"date":2648,"open":1672,"high":2649,"low":2650,"close":2651,"change":1498,"percent_change":399,"volume":2652,"transactions":9,"vwap":2651},"2025-08-06",29.87333,28.69167,29.72333,29288100,{"date":2654,"open":2655,"high":1867,"low":2656,"close":2657,"change":1907,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-05",29.78667,28.57333,29.35667,-1.9,34524300,{"date":2661,"open":2662,"high":1782,"low":2032,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-04",28.38,29.92667,2.0533,7.37,32772000,{"date":2668,"open":2669,"high":2670,"low":1510,"close":2054,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2054},"2025-08-01",28.056667,28.85333,-1.4467,-4.93,48146100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":1750,"change":1456,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1750},"2025-07-31",31,31.10333,28.68,-1.6,47419800,{"date":2682,"open":677,"high":2683,"low":2684,"close":1858,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":1858},"2025-07-30",29.99333,28.74667,1.2167,4.26,33863100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-29",29.4,29.84333,28.47667,28.58,-0.4133,-1.43,30189300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-28",28.12,29.01,28.105,28.99333,1.0433,3.73,25730700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":1977,"change":536,"percent_change":1659,"volume":2711,"transactions":9,"vwap":1977},"2025-07-25",27.98333,28.35,27.78667,21304800,{"date":2713,"open":2407,"high":2714,"low":1551,"close":2715,"change":1810,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-24",28.09,28.059999,3.35,24547800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":597,"volume":2725,"transactions":9,"vwap":2723},"2025-07-23",26.75,27.27333,26.26,27.15,1.1833,31353000,{"date":2727,"open":1487,"high":2728,"low":2729,"close":2730,"change":890,"percent_change":2065,"volume":2731,"transactions":9,"vwap":2730},"2025-07-22",27.34667,25.19333,25.96667,37555500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-21",27.80833,28.0066662,27.31,27.38667,-0.3033,-1.1,23643300,{"date":2742,"open":2743,"high":1674,"low":2744,"close":2745,"change":2299,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-18",28.13,27.33667,27.69,-0.97,32191200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2007,"change":97,"percent_change":2554,"volume":2753,"transactions":9,"vwap":2007},"2025-07-17",27.63333,28.29,27.23333,32062200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":1303,"change":67,"percent_change":2759,"volume":2760,"transactions":9,"vwap":1303},"2025-07-16",27.30667,27.52833,26.62333,0.77,30617700,{"date":2762,"open":2531,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-15",27.72333,26.74667,27.19,2.0033,7.95,54503700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2257,"volume":2776,"transactions":9,"vwap":2774},"2025-07-14",25.6,25.60667,24.55,25.18667,-0.2567,24634500,{"date":2778,"open":2779,"high":2780,"low":1356,"close":2781,"change":741,"percent_change":1810,"volume":2782,"transactions":9,"vwap":2781},"2025-07-11",25.07,26.35333,25.44333,39446400,{"date":2784,"open":2785,"high":1680,"low":2786,"close":2787,"change":824,"percent_change":2384,"volume":2788,"transactions":9,"vwap":2787},"2025-07-10",25.31,24.45667,25.21333,37091700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-09",24.35667,25.31333,24.33667,24.83333,0.8433,3.52,33646200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-08",23.83267,24.066668,23.53,23.99,0.5,2.13,27033600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1660,"volume":2814,"transactions":9,"vwap":2812},"2025-07-07",23.47333,23.80333,23.22,23.49,-0.3133,28430100,{"date":2816,"open":2802,"high":2817,"low":2818,"close":2810,"change":2819,"percent_change":779,"volume":2820,"transactions":9,"vwap":2810},"2025-07-03",24.3,23.36,0.5733,28051200,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":731,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-02",22,23.33333,23.23,5.02,36074400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-01",22.97333,23.26333,21.56333,22.12,-1.3533,-5.77,40127100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2809,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2809},"2025-06-30",23.63667,23.69333,22.90333,0.0333,0.14,30191400,{"date":2846,"open":1382,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":984,"volume":2851,"transactions":9,"vwap":2849},"2025-06-27",23.71667,22.70667,23.44,0.7667,45249000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2466,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-26",22.95667,23.16,22.37333,22.67333,0.92,39660000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2438,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-25",21.073334,22.50333,21.066668,22.46667,8.74,57150300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":122,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-24",20.066668,20.69,20.043333,20.66,5.03,33290100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-23",19.21667,19.82333,19.096666,19.67,0.1,0.51,23679900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1456,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-20",20.026667,20.24,19.26667,19.57,-2.38,34759500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":950,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-18",19.66667,20.096666,19.42,20.046667,1.88,25311000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":841,"volume":2908,"transactions":9,"vwap":2906},"2025-06-17",19.80667,20.0033321,19.60667,19.67667,-0.1833,26795700,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1675,"volume":2916,"transactions":9,"vwap":2914},"2025-06-16",19.49667,20.26667,19.48667,19.86,0.7267,34140300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-13",19.25667,19.58,18.84,19.13333,-0.8467,-4.24,35201700,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-12",19.14,19.99333,19.98,0.5667,2.92,36985200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-11",19.91,20.01,19.14667,19.41333,-0.3067,-1.56,36279900,{"date":2944,"open":2945,"high":2903,"low":2946,"close":2947,"change":1498,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-10",19.37667,19.063334,19.72,1.89,34557600,{"date":2951,"open":2952,"high":2937,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-09",19.54,19.19,19.35333,0.2333,1.22,44616900,{"date":2959,"open":2960,"high":2952,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-06",19.34167,19.073999,19.12,0.4533,2.43,34955100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-05",19.27333,19.77333,18.37033,18.66667,-0.5233,-2.73,56521500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2953,"change":1307,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2953},"2025-06-04",19.29,19.34333,18.57333,0.79,44043000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":122,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-03",18.38333,19.24,18.17667,19.040001,5.48,53382900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":153,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-02",17.55667,18.22,17.53333,18.049999,3.86,45900300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1218,"percent_change":2088,"volume":3004,"transactions":9,"vwap":3003},"2025-05-30",18.40333,18.65,16.87133,17.38,73527300,{"date":3006,"open":3007,"high":2895,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-29",19.33333,18.23333,18.55333,1.12,6.42,102419100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3017,"change":1906,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-28",17.75667,18.063334,17.43333,-0.98,94755000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2703,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-27",17.28333,17.65933,17.073334,17.60667,6.3,56118600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-23",16.23,16.91333,16.026667,16.56333,-0.3967,-2.34,65428200,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-22",16.82333,17.33167,16.66,16.96,0.2933,1.76,47922000,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2274,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-21",17.045,18.17333,16.39,16.66667,-4.2,118577700,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-20",17.37,17.45,16.94,17.39667,-0.29,-1.64,44866800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":127,"volume":3070,"transactions":9,"vwap":3068},"2025-05-19",16.89667,17.79633,16.88333,17.68667,0.0167,55039500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-16",17.88333,17.91667,17.17333,17.67,0.1233,0.7,64852200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-15",17.4,17.92833,16.98333,17.54667,-0.1367,-0.77,79208400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-14",17.15333,17.71333,16.77333,17.68333,1.3667,8.38,86661300,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-13",15.15,16.63833,15.041667,16.31667,1.6367,11.15,102016200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-12",14.44667,14.69667,14.071667,14.68,1.44,10.88,65754600,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":503,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-09",13.44,13.61333,12.92333,13.24,-1.41,41970300,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1592,"volume":3131,"transactions":9,"vwap":3129},"2025-05-08",13.69,13.72333,13.088333,13.43,0.0733,56442000,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-07",12.47333,13.5,12.305,13.35667,0.7933,6.31,52821000,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":545,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-06",12.12667,12.85333,11.98667,12.56333,-0.63,38835900,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3086,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-05-05",12.45,12.845,12.40333,12.64333,-1.07,31921800,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3162},"2025-05-02",12.74333,13.0033331,12.56733,12.78,0.6067,4.98,52161900,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3163,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3171},"2025-05-01",12.51333,12.90333,12.13667,12.17333,5.25,64418100,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":1907,"volume":3181,"transactions":9,"vwap":3179},"2025-04-30",10.67333,11.61333,10.58333,11.56667,-0.0667,58398300,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-04-29",11.37,11.88933,11.33,11.63333,0.05,0.43,45412200,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-04-28",11.81,11.949,11.01,11.58333,-0.4933,-4.08,55169100,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3205,"change":1576,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3205},"2025-04-25",11.23,12.28667,10.98333,12.076667,8.41,69994500,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-04-24",10.55,11.17,10.48667,11.14,0.78,7.53,56014200,{"date":177,"open":3218,"high":3219,"low":173,"close":3220,"change":3034,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3220},10.75667,10.81333,10.36,-3.69,64964400]