[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVNL":3,"homepage-market-summary":26,"stock-historical-RVNL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RVNL","2026-10-06",{"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 RIVN 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},19.81,20.01,20.3,19.6,20.0158,-0.2058,-1.03,89652.179,75.17,18.45,74501.02275649403,2.4,367,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},59931,21874856.71188,-32.24,"2025-04-24",[179,182,191,201,211,222,232,242,252,263,274,284,294,304,314,324,335,346,357,368,379,390,401,412,422,432,442,452,462,473,483,493,503,513,524,535,545,555,564,575,585,595,605,616,627,638,649,660,671,682,693,704,714,725,736,746,756,767,777,788,799,810,819,828,837,846,855,864,873,881,890,899,905,913,921,929,938,946,954,962,970,979,987,995,1004,1013,1022,1031,1040,1049,1056,1063,1071,1079,1087,1094,1102,1110,1117,1126,1134,1142,1151,1160,1167,1175,1184,1193,1200,1208,1215,1224,1232,1240,1248,1257,1266,1274,1283,1291,1300,1309,1318,1326,1335,1344,1351,1357,1366,1375,1383,1392,1399,1406,1413,1422,1431,1439,1445,1454,1463,1471,1480,1487,1494,1502,1510,1518,1524,1533,1540,1549,1558,1566,1573,1582,1589,1597,1603,1608,1617,1625,1634,1642,1651,1659,1667,1675,1684,1692,1699,1706,1713,1721,1728,1735,1743,1750,1759,1767,1776,1785,1792,1800,1809,1818,1827,1836,1845,1854,1863,1872,1881,1889,1897,1906,1913,1922,1930,1939,1947,1956,1965,1974,1982,1988,1994,2003,2011,2017,2026,2035,2044,2053,2062,2071,2079,2088,2096,2103,2109,2117,2123,2131,2140,2149,2158,2167,2176,2184,2192,2199,2207,2212,2220,2228,2235,2241,2248,2254,2263,2272,2280,2287,2294,2301,2310,2316,2324,2333,2339,2346,2355,2363,2371,2379,2388,2397,2406,2415,2424,2433,2442,2450,2458,2467,2475,2483,2491,2499,2507,2516,2524,2532,2538,2546,2554,2563,2570,2576,2582,2588,2595,2603,2612,2621,2628,2636,2645,2651,2658,2664,2670,2676,2682,2690,2698,2705,2712,2720,2726,2734,2742,2749,2756,2765,2773,2780,2788,2794,2801,2807,2813,2821,2829,2836,2844,2852,2858,2865,2870,2877,2883,2890,2898,2904,2911,2918,2926,2934,2943,2949,2956,2965,2972,2980,2987,2994,3000,3007,3016,3023,3031,3038,3047,3056,3064,3072,3080,3087,3094,3102,3109,3117,3125,3132,3141,3149,3157,3163,3171,3179,3184,3192,3197],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},321,19.9008,{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",19.0703,18.945,0.8155,4.25,73781.32783,385,19.3958,{"date":192,"open":193,"high":194,"low":22,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",22.02,22.04,19.2003,-1.2997,-6.34,358763.898962,1629,19.4428,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",21.3499,20,20.5,-0.6354,-3.01,133126.1696,518,20.5406,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",21.1,21.97,21,21.1354,-0.0282,-0.13,53686.5956,232,21.411,{"date":223,"open":215,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",22.1,20.47,21.1636,0.505,2.44,47176.6976,327,21.3298,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",22,22.2,20.6586,-1.9218,-8.51,71073.2369,394,21.1609,{"date":243,"open":244,"high":245,"low":193,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",22.48,22.905,22.5804,0.4522,2.04,15887.6479,158,22.514,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",21.23,22.88,20.95,22.1282,0.7101,3.32,137701.701143,438,22.0933,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",21.62,21.735,20.875,21.4181,-0.3232,-1.49,95932.0991,388,21.1318,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",22.325,21.605,21.7413,-0.7656,-3.4,95729.239267,376,21.836,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",21.86,23.0997,22.5069,1.1244,5.26,134096.0964,410,22.658,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",23.25,21.11,21.3825,-1.2486,-5.52,279234.73742,852,21.4846,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":25,"vwap":313},"2026-09-17",23.13,24.47,22.61,22.6311,0.5814,2.64,119497.843944,23.6996,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.06,20.94,22.0497,-0.9534,-4.14,162317.1896,597,21.8889,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",23.675,24.045,22.4,23.0031,-0.9508,-3.97,113656.8066,349,23.0751,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",24.17,24.85,23.84,23.9539,-0.6346,-2.58,50846.448534,165,24.4663,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",25.37,26.78,24.5,24.5885,-0.0962,-0.39,90604.50513,285,25.1488,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",23.455,25.63,23.36,24.6847,0.2876,1.18,93428.5086,322,24.9609,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",24.74,25.71,24.24,24.3971,-0.5685,-2.28,58243.1236,250,25.096,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",23.81,25.28,23.45,24.9656,1.1243,4.72,54314.8298,266,24.6918,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",23.53,24.07,23.21,23.8413,-0.4381,-1.8,77351.5608,234,23.5481,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",24.39,24.46,23.71,24.2794,0.858,3.66,43088.5458,226,23.8124,{"date":413,"open":414,"high":415,"low":255,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",23.58,23.77,23.4214,0.3261,1.41,41258.2908,142,23.1881,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",23.95,22.8,23.0953,-1.7693,-7.12,59136.4328,346,23.2284,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",24.2,25.84,24.8646,-0.0732,-0.29,96091.5608,241,25.2665,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",26.52,23.43,24.9378,-2.3624,-8.65,155855.754749,653,24.6731,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",26.35,27.6,27.3002,1.5988,6.22,57021.1048,248,27.1286,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",26.96,27,24.57,25.7014,-1.4727,-5.42,62528.4986,332,25.5382,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":333,"vwap":482},"2026-08-25",26.645,27.7,26.57,27.1741,0.3839,1.43,29040.38392,27.3122,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",28.21,28.4799,26.7902,-1.1924,-4.26,36930.4589,279,27.5855,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",25.3,28.25,27.9826,3.0198,12.1,93020.912006,583,27.2794,{"date":504,"open":372,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",25.44,23.61,24.9628,0.8619,3.58,64793.6139,319,24.6912,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",22.185,24.18,22.0946,24.1009,2.6922,12.58,109058.5185,523,23.179,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",20.71,21.5767,20.32,21.4087,-0.2694,-1.24,170075.8067,628,20.7126,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",23,21.29,21.6781,-1.5319,-6.6,197864.82668,871,22.034,{"date":546,"open":547,"high":548,"low":549,"close":394,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",24.52,24.66,23.1,-1.46,-5.92,42637.798503,354,23.7511,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":270,"volume":561,"transactions":562,"vwap":563},"2026-08-13",24.4,25.53,24.67,-0.3722,34169.439011,213,24.9836,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",26.79,27.02,24.79,25.0422,-1.4278,-5.39,51474.5106,336,25.3489,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":47,"vwap":584},"2026-08-11",25.61,26.55,25.125,26.47,-0.1137,-0.43,32248.436982,25.8303,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",25.97,26.5837,25.07,1.3329,5.28,50854.03337,278,25.5992,{"date":596,"open":597,"high":360,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",24.41,24.163,25.2508,1.7108,7.27,42480.914042,444,24.8085,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",23.79,24.805,23.47,23.54,-0.4658,-1.94,62071.339728,345,23.7913,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",24.145,24.28,23.3535,24.0058,-0.6991,-2.83,75382.92602,470,23.6667,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",24.58,25.12,23.835,24.7049,1.3399,5.73,69255.252813,623,24.544,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",23.74,24.61,22.81,23.365,0.385,1.68,107422.869299,901,23.8263,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",28.92,29.1,22.92,22.98,-5.4899,-19.28,217030.919917,2797,24.8739,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",27.8,28.6,26.3,28.4699,1.6269,6.06,148031.7136,1124,27.4851,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",28.14,28.67,26.32,26.843,-1.2058,-4.3,44186.7299,509,27.4626,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",26.84,28.07,25.3213,28.0488,0.6532,2.38,76596.4339,522,26.4442,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",26.99,28.2686,26.757,27.3956,2.0706,8.18,44122.3685,544,27.628,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",27.57,24.91,25.325,-2.1407,-7.79,105852.1719,704,26.1216,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",29.24,29.4,27.17,27.4657,-2.6049,-8.66,79603.66869,715,28.2064,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",31.67,32.5243,29.43,30.0706,-1.9375,-6.05,112095.7409,421,30.1091,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":625,"vwap":745},"2026-07-21",30.74,32.01,29.88,32.0081,1.7436,5.76,87994.4549,31.0761,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":522,"vwap":755},"2026-07-20",31.41,32.68,29.72,30.2645,-0.666,-2.15,93674.924127,31.2486,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",28.65,31.06,28.47,30.9305,1.2808,4.32,65654.2869,355,29.6277,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",31.75,28.05,29.6497,-2.6822,-8.3,84716.564,911,28.9381,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",32.54,35.635,31.85,32.3319,0.9921,3.17,194345.583807,1181,33.7324,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",31.29,31.615,28.63,31.3398,0.776,2.54,93356.637286,737,30.4786,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",30.9,32.23,29.9,30.5638,-0.7712,-2.46,52829.8409,406,30.9148,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",34.61,36.105,31.2,31.335,-2.327,-6.91,96100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",28.11,34.080002,28,33.662,4.952,17.25,257900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",25.33,29.028999,24.59,28.71,0.843,3.03,191800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",34.09,35.080002,27.75,27.867,-16.265,-36.86,348400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",37.85,44.388,37.21,44.132,6.159,16.22,195100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",35.54,42.26,35.5,37.973,5.37,16.47,202100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",32.6,34.73,32.423,32.603,-0.707,-2.12,43600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",30.61,33.98,33.31,1.938,6.18,59300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",27.85,31.5,27.47,31.372,4.156,15.27,74800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",23.8,27.42,23.7,27.216,2.56,10.38,56600,{"date":900,"open":296,"high":901,"low":296,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",24.656,0.196,0.8,33700,{"date":906,"open":907,"high":908,"low":909,"close":404,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":404},"2026-06-24",24.77,25.865,23.049999,-0.41,-1.65,71100,{"date":914,"open":915,"high":916,"low":370,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",25.23,26.09,24.87,-0.731,-2.86,43400,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",30.4,25.495,25.601,-5.171,-16.8,122000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",30.89,31.07,29.059999,30.772,0.822,2.74,59100,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",29.02,32.2,29.95,1.273,4.44,89600,{"date":947,"open":948,"high":949,"low":823,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",30.58,30.79,28.677,-2.817,-8.94,66200,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",33.65,31.09,31.494,-0.286,-0.9,39700,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-06-12",27.82,31.78,27.31,4.28,15.56,78300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",24.8,27.71,24.00099945,27.5,2.69,10.84,68900,{"date":980,"open":981,"high":982,"low":559,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",27.76,28.68,24.81,-3.761,-13.16,67800,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",33.4,26.651,28.571,-4.298,-13.08,137100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",32.5,35.51,32.060001,32.869,1.888,6.09,58200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",37.405,37.44,30.49,30.981,-7.431,-19.35,109400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",37.74,40.15,37.19,38.412,-0.688,-1.76,45800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",34.54,39.555,33.77,39.099998,3.851,10.93,77300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",33.82,36.82,32.985,35.249,1.56,4.63,61300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",30.54,34.727,30.32,33.689,2.306,7.35,72300,{"date":1050,"open":1051,"high":1052,"low":966,"close":1053,"change":1054,"percent_change":1055,"volume":1012,"transactions":9,"vwap":1053},"2026-05-29",27.48,32.4,31.383,3.925,14.29,{"date":1057,"open":1058,"high":455,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",25.14,27.458,1.738,6.76,71500,{"date":1064,"open":1065,"high":1066,"low":915,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",25.36,26.26,25.72,1.04,4.21,44000,{"date":1072,"open":1073,"high":371,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",24.98,24.01,24.68,0.605,2.51,52600,{"date":1080,"open":557,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",24.605,23.6,24.075001,0.153,0.64,82800,{"date":1088,"open":1089,"high":434,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",22.38,23.922,1.584,7.09,105600,{"date":1095,"open":1096,"high":1097,"low":16,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",20.61,22.49,22.338,2.373,11.89,105500,{"date":1103,"open":204,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",20.59,19.25,19.965,-1.542,-7.17,112000,{"date":1111,"open":425,"high":425,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",20.76,21.507,-1.502,-6.53,78600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",24.049999,24.105,22.475,23.0090008,-2.521,-9.87,66800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":558,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":558},"2026-05-14",24.83,26.4,24.38,0.831,3.36,94500,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",23.44,25.75,24.699,1.083,4.59,37300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",23.9,24.3,22.598,23.616,-0.368,-1.53,66100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",24.25,24.82,23.69,23.984,-0.602,-2.45,47800,{"date":1161,"open":350,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":92,"volume":1166,"transactions":9,"vwap":1164},"2026-05-08",25.105,23.26,24.586,0.124,88700,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",25.92,24.11,24.462,-1.063,-4.16,75300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",26.31,26.49,25.16,25.525,-0.371,-1.43,95100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",26.01,27.56,25.52,25.896,0.193,0.75,55300,{"date":1194,"open":1195,"high":1195,"low":1058,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",27.65,25.703,-1.837,-6.67,134800,{"date":1201,"open":1202,"high":1203,"low":975,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",29.21,31.24,27.54,-5.752,-17.28,130700,{"date":1209,"open":997,"high":1210,"low":957,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",34.14,33.292,1.862,5.92,84100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",31.45,32.09,31.16,31.43,-0.728,-2.26,19600,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",33.49,31.69,32.158,-2.364,-6.85,42400,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",35.12,33.52,34.522,0.869,2.58,20600,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",34.78,32.59,33.653,-1.862,-5.24,28100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",37.59,38.31,35.2,35.515,-3.383,-8.7,21600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",37.64,40.34,37.285,38.898,2.421,6.64,38000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",35.48,37.7,36.477,0.928,2.61,17500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",35.66,36.39,34.99,35.549,-1.172,-3.19,19100,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",36.46,39.0099983,36.721,1.351,3.82,53200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",34.25,36,33.37,35.37,1.819,5.42,68300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",32.099998,33.75,32.080002,33.551,1.689,5.3,31000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",33.049999,33.86,31.049999,31.862,0.331,1.05,47100,{"date":1319,"open":729,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",31.88,29.030001,31.531,1.849,6.23,47500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",30,31.286,29.34,29.682,0.583,2,36100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",28.48,29.73,27.815,29.099001,0.399,1.39,48800,{"date":1345,"open":1346,"high":803,"low":662,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",29.61,28.7,1.676,6.2,95400,{"date":1352,"open":1337,"high":1337,"low":1186,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",27.024,-2.23,-7.62,77500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",29.97,30.62,27.99,29.254,-0.468,-1.57,28600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",27.45,30.08,27.014999,29.722,1.586,5.64,99100,{"date":1376,"open":1377,"high":1378,"low":662,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",30.78,31.055,28.136,-0.38,-1.33,17300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",27.26,28.85,26.39,28.516,1.991,7.51,19800,{"date":1393,"open":760,"high":760,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",25.73,26.525,-1.004,-3.65,26100,{"date":1400,"open":1347,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":551,"volume":1405,"transactions":9,"vwap":1403},"2026-03-27",28.9,27.23,27.529,-1.731,25600,{"date":1407,"open":1408,"high":1203,"low":651,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",29.69,29.26,-1.688,-5.45,28800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",33.28,33.905,30.69,30.948,-1.835,-5.6,27500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",30.16,32.99,30.15,32.783,0.943,2.96,21900,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",29.7,33.61,31.84,2.92,10.1,57400,{"date":1440,"open":1441,"high":1441,"low":823,"close":651,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":651},"2026-03-20",33.29,-4.387,-13.17,54100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-19",34.885,37.2,31.38,33.307,2.418,7.83,102400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",31.98,32.85,30.86,30.889,-1.252,-3.9,35600,{"date":1464,"open":884,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",33.13,31.01,32.141,1.855,6.12,39200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",29.32,30.63,28.66,30.286,1.781,6.25,34400,{"date":1481,"open":814,"high":814,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-13",28.23,28.505,-1.875,-6.17,71000,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1444,"transactions":9,"vwap":1491},"2026-03-12",36.41,30.0049992,30.38,-5.663,-15.71,{"date":1495,"open":1496,"high":1497,"low":1312,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-11",35.94,36.81,36.042999,0.476,1.34,40300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":700,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",36.33,39.53,35.43,35.567,2.689,59400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1061,"volume":1517,"transactions":9,"vwap":1515},"2026-03-09",30.26,33.080002,30.138,32.878,2.083,34500,{"date":1519,"open":1520,"high":965,"low":1521,"close":1522,"change":92,"percent_change":645,"volume":1523,"transactions":9,"vwap":1522},"2026-03-06",30.28,29.66,30.795,51500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",28.1,30.5,27.86,30.285,1.199,4.12,29200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1334,"transactions":9,"vwap":1537},"2026-03-04",28.83,30.65,29.086,-0.828,-2.77,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-03",28.74,31.685,27.965,29.914,0.544,1.85,28300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-02",29.15,30.37,28.45,29.37,-1.517,-4.91,17200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",31.37,29.3,30.887,-1.188,-3.7,19400,{"date":1567,"open":1568,"high":779,"low":1569,"close":1570,"change":1571,"percent_change":1140,"volume":1572,"transactions":9,"vwap":1570},"2026-02-26",31.13,30.24,32.075001,1.407,16000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-25",30.76,32.044998,30.45,30.668,0.515,1.71,25000,{"date":1583,"open":1584,"high":931,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1581,"transactions":9,"vwap":1586},"2026-02-24",30.14,29.31,30.153,0.765,2.6,{"date":1590,"open":1591,"high":1527,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-23",29.8,28.4,29.388,-1.602,-5.17,19900,{"date":1598,"open":1599,"high":1220,"low":1521,"close":1600,"change":1601,"percent_change":300,"volume":1602,"transactions":9,"vwap":1600},"2026-02-20",30.83,30.99,-1.81,21700,{"date":1604,"open":1415,"high":1415,"low":1328,"close":1605,"change":342,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-19",32.8,-7.29,64000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",35.62,38.25,34.24,35.38,-0.407,-1.14,39100,{"date":1618,"open":1619,"high":1620,"low":859,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",40,40.425,35.787,-6.123,-14.61,63600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",41.95,44.57,36.88,41.91,14.515,52.98,317200,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-12",31.059999,27.14,27.395,-3.056,-10.04,65400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-11",32.3,32.42,28.681,30.451,-0.938,-2.99,30400,{"date":1652,"open":1653,"high":1654,"low":957,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",31.48,33.71,31.389,1.164,3.85,49300,{"date":1660,"open":1661,"high":1662,"low":1386,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-09",30.56,31.8,30.225,-0.472,-1.54,37800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1239,"transactions":9,"vwap":1672},"2026-02-06",27.69,31.395,27.599,30.697,4.102,15.42,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-05",28.39,29.01,25.96,26.595,-2.717,-9.27,49000,{"date":1685,"open":1328,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-04",30.25,28.040001,29.312,-0.026,-0.09,23700,{"date":1693,"open":1686,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1070,"transactions":9,"vwap":1696},"2026-02-03",31.153,27.35,29.338,-0.33,-1.11,{"date":1700,"open":1328,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":331,"volume":1705,"transactions":9,"vwap":1703},"2026-02-02",30.915,29.36,29.668,-1.228,34000,{"date":1707,"open":1708,"high":1708,"low":740,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",32.81,30.896,-1.936,-5.9,27200,{"date":1714,"open":1715,"high":822,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",33.531,31.46,32.832,-0.26,-0.79,27700,{"date":1722,"open":839,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1718,"volume":1727,"transactions":9,"vwap":1725},"2026-01-28",34.13,32.519,33.091999,-0.087,13800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1247,"transactions":9,"vwap":1732},"2026-01-27",36.28,32.431,33.179,-2.195,-6.21,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",36.63,34.6,35.374,-0.985,-2.71,22800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1421,"transactions":9,"vwap":1747},"2026-01-23",38.054001,35.35,36.359,-1.5,-3.96,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",40.029999,41.12,37.69,37.859,-0.786,-2.03,17400,{"date":1760,"open":1761,"high":1762,"low":1017,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",39,39.51,38.645,1.48,3.98,28700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-20",36.24,38.050999,35.71,37.165,-2.68,-6.73,22500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-16",42.54,42.555,39.36,39.845,-1.975,-4.72,30300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1782,"percent_change":1791,"volume":1501,"transactions":9,"vwap":1790},"2026-01-15",43.63,44.145,40.78,41.82,-4.51,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-14",47.61,41.7,43.795,-7.48,-14.59,84600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-13",52.51,52.83,50.060001,51.275,-1.724,-3.25,22200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-12",51.11,54.11,49.86,52.999,-0.337,-0.63,28400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-09",57.080002,58.79,52.46,53.336,-4.032,-7.03,45100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-08",57.53,62.81,56.16,57.368,-0.928,-1.59,77800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-07",54.85,61.080002,50.9,58.296,3.073,5.56,102700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",56.11,58.080002,51.9,55.223,-0.479,-0.86,75500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-05",54.84,57.87,53.431,55.702,1.12,2.05,60000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",56.44,61.75,51.78,54.582,-1.957,-3.46,60100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-31",56.32,57.165,54.58,56.539,0.885,1.59,61600,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",62.12,54.060001,55.654,-6.586,-10.58,65700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1114,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",61.71,64.44,60.85,62.24,-2.36,38800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",66.24,67.9,63.02,63.742,-1.578,-2.42,43500,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1758,"transactions":9,"vwap":1910},"2025-12-24",64.066002,67.44,65.32,-0.006,-0.01,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-23",67.86,68.675,62.72,65.326,-3.901,-5.64,41300,{"date":1923,"open":1924,"high":21,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-22",74.29,68.88,69.227,-4.508,-6.11,88100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-19",61.62,75.044998,61.479,73.735,12.761,20.93,190100,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-18",50.23,61.24,60.974,14.068,29.99,177100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-17",49.3,50.48,46.76,46.906,-1.443,-2.98,53000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-16",52.84,54.040001,47.335,48.349,-4.507,-8.53,73100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-15",52.91,57.795,52.07,52.856,1.666,3.25,163400,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-12",42.78,57.09,51.19,10.22,24.95,166900,{"date":1983,"open":1984,"high":1984,"low":848,"close":1985,"change":197,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",46.51,40.97,-13.4,105400,{"date":1989,"open":1794,"high":1990,"low":1991,"close":1992,"change":1648,"percent_change":612,"volume":1993,"transactions":9,"vwap":1992},"2025-12-10",52.068001,46.9,47.31,62900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-09",47.983,48.58,47.040001,48.248,0.338,0.71,25500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1665,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-08",47.8,48.39,44.9,47.91,-3.11,65900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1834,"volume":1453,"transactions":9,"vwap":2015},"2025-12-05",50.09,54.15,49.45,-0.8,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-04",48.53,50.96,46.82,50.25,2.654,5.58,129600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-03",45.59,49.59,44.65,47.596,1.623,3.53,82100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-02",46.24,48.14,45.13,45.973,0.29,0.63,65800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-01",42.17,48.913,42.12,45.683,1.664,3.78,118800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-28",41.86,44.95,40.99,44.019001,3.227,7.91,40800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-26",37.9,41.94,37.52,40.792,3.102,8.23,109900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1754,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1754},"2025-11-25",35.992,38.2,34.59,1.77,4.93,116400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-24",34.7,36.22,33.945,35.92,1.338,3.87,70600,{"date":2089,"open":2090,"high":2091,"low":1520,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-21",33.68,35.36,34.582,1.072,3.2,43100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":438,"percent_change":1852,"volume":2102,"transactions":9,"vwap":2101},"2025-11-20",35.07,38.014999,33.48,33.51,110800,{"date":2104,"open":1738,"high":2105,"low":1218,"close":2106,"change":2107,"percent_change":678,"volume":2108,"transactions":9,"vwap":2106},"2025-11-19",34.8,33.8,-1.519,67200,{"date":2110,"open":822,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-18",36.75,32.51,35.319,0.646,1.86,108400,{"date":2118,"open":2091,"high":2119,"low":1465,"close":2120,"change":2121,"percent_change":1954,"volume":2122,"transactions":9,"vwap":2120},"2025-11-17",36.17,34.673,-1.066,132600,{"date":2124,"open":2125,"high":2126,"low":857,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-14",38.69,39.57,35.739,-6.642,-15.67,124200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-13",47.63,49.89,41.48,42.381,-6.387,-13.1,145100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-12",48.88,49.49,42.48,48.768,-2.868,-5.55,147500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-11",43.11,52.09,42.4,51.636,8.405,19.44,263600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-10",38.91,44.755,36.595,43.231,5.77,15.4,124700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-07",36.26,38.07,32.891,37.461,0.111,0.3,87900,{"date":2177,"open":2178,"high":2179,"low":1303,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-06",37.47,39.09,37.35,-1.053,-2.74,83800,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-05",29.52,40.07,38.403,12.165,46.36,255300,{"date":2193,"open":883,"high":883,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-04",25.78,26.238,-3.126,-10.65,46000,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-03",30.92,29.16,29.364,-1.599,-5.16,28200,{"date":2208,"open":674,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2069,"volume":1766,"transactions":9,"vwap":2209},"2025-10-31",30.963,28.16,2.355,{"date":2213,"open":2201,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-30",31.26,28.51,28.608,-3.32,-10.4,31800,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-29",30.77,32.555,31.928,0.931,3,56900,{"date":2229,"open":1569,"high":1653,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-28",29.83,30.997,0.417,1.36,38100,{"date":2236,"open":2237,"high":727,"low":2238,"close":948,"change":2239,"percent_change":2240,"volume":1039,"transactions":9,"vwap":948},"2025-10-27",29.53,28.86,1.973,6.9,{"date":2242,"open":1346,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1020,"volume":2247,"transactions":9,"vwap":2245},"2025-10-24",29.91,28.491,28.607,-0.513,36800,{"date":2249,"open":841,"high":2250,"low":841,"close":2251,"change":2252,"percent_change":2253,"volume":1742,"transactions":9,"vwap":2251},"2025-10-23",29.625,29.12,0.619,2.17,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-22",29.5,29.79,27.55,28.501,-1.309,-4.39,33000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",29.2,31.177,28.52,29.81,0.613,2.1,38400,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":123,"volume":2279,"transactions":9,"vwap":2277},"2025-10-20",28.08,29.39,27.46,29.197,0.136,59700,{"date":2281,"open":2282,"high":1433,"low":1687,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-17",28.24,29.061001,0.633,2.23,44700,{"date":2288,"open":1527,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1355,"volume":2293,"transactions":9,"vwap":2291},"2025-10-16",30.563,28.13,28.428,-2.346,26000,{"date":2295,"open":2296,"high":727,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1641,"transactions":9,"vwap":2298},"2025-10-15",30.049999,29.96,30.774,1.234,4.18,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-14",28.3,30.18,27.439,29.54,0.324,1.11,42100,{"date":2311,"open":2312,"high":717,"low":2313,"close":2314,"change":2315,"percent_change":1531,"volume":1382,"transactions":9,"vwap":2314},"2025-10-13",28.73,28.28,29.216,1.157,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2010,"transactions":9,"vwap":2321},"2025-10-10",29.71,29.94,27.53,28.059,-1.417,-4.81,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-09",29,29.533,28.387,29.476,-0.162,-0.55,80500,{"date":2334,"open":1426,"high":1552,"low":1330,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-08",29.638,-0.566,-1.87,44400,{"date":2340,"open":2214,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1317,"transactions":9,"vwap":2343},"2025-10-07",32.33,30.059999,30.204,-1.23,-3.91,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-06",31.739,33.22,31.25,31.434,-0.654,-2.04,56300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2102,"transactions":9,"vwap":2360},"2025-10-03",31.4,32.31,30.2,32.088001,0.528,1.67,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-02",34.34,30.17,31.56,-5.493,-14.82,175000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":531,"volume":2378,"transactions":9,"vwap":2376},"2025-10-01",38.14,38.73,37,37.053001,-0.464,15100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-30",40.27,40.92,36.7,37.517,-2.965,-7.32,66900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-29",43,43.3,39.16,40.482,-1.842,-4.35,34200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-26",43.94,45.29,42.23,42.324,-0.814,-1.89,133000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-25",41.36,44.67,39.73,43.138,-0.367,-0.84,141000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-24",41.55,44.335,39.869,43.505,1.552,3.7,94600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-23",40.52,43.13,39.33,41.953,1.359,3.35,186400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-22",35.57,41.44,35.34,40.594,4.217,11.59,94300,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-19",37.33,34.53,36.377,-1.458,-3.85,137500,{"date":2451,"open":2452,"high":2179,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-18",35.98,34.912,37.835,2.764,7.88,82200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-17",37.309,37.737,34.354,35.070999,-0.982,-2.72,39000,{"date":2468,"open":2469,"high":848,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-16",33.6,33.503,36.053001,3.358,10.27,80600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2271,"transactions":9,"vwap":2480},"2025-09-15",32.73,33.36,32.175,32.695,0.571,1.78,{"date":2484,"open":876,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-12",34.0099983,28.19,32.124,-2.443,-7.07,74900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-11",34.66,37.63,34.567,0.247,0.72,30800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1697,"volume":2506,"transactions":9,"vwap":2504},"2025-09-10",34.451,35.95,33.5,34.32,-0.114,15600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-09",34.28,34.93,33.040001,34.434,-0.243,-0.7,15300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1273,"transactions":9,"vwap":2521},"2025-09-08",35,35.78,34.040001,34.677,-1.087,-3.04,{"date":2525,"open":2526,"high":2527,"low":1295,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-05",33.495,37.241,35.764,2.317,6.93,32700,{"date":2533,"open":2534,"high":2534,"low":1662,"close":2535,"change":2536,"percent_change":2537,"volume":2095,"transactions":9,"vwap":2535},"2025-09-04",37.13,33.447,-3.624,-9.78,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-09-03",34.438,39.98,37.070999,2.669,7.76,41800,{"date":2547,"open":2548,"high":1242,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-02",31.57,30.72,34.402,1.45,4.4,15800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-29",33.57,34.23,31.65,32.952,-0.391,-1.17,27800,{"date":2564,"open":2565,"high":2566,"low":1599,"close":2567,"change":2568,"percent_change":2569,"volume":1727,"transactions":9,"vwap":2567},"2025-08-28",32.0099983,33.521,33.343,2.03,6.48,{"date":2571,"open":2350,"high":2572,"low":814,"close":2573,"change":2574,"percent_change":2575,"volume":1470,"transactions":9,"vwap":2573},"2025-08-27",32.72,31.313,-0.147,-0.47,{"date":2577,"open":1600,"high":2578,"low":2230,"close":1716,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1716},"2025-08-26",31.55,0.567,1.84,8000,{"date":2583,"open":875,"high":866,"low":2297,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-25",30.893,0.123,0.4,20200,{"date":2589,"open":2590,"high":2222,"low":2591,"close":2222,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2222},"2025-08-22",27.32,27.185,4.026,15.05,35700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2598},"2025-08-21",26.201,26.744,25.4,0.253,0.96,9600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-20",26.48,26.5,25.88,26.491,-0.796,-2.92,6500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-19",27.1,27.775,26.38,27.287,-0.711,-2.54,26600,{"date":2622,"open":885,"high":1526,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-18",26.75,27.998,0.866,3.19,18200,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-15",26.69,28.02,27.132,0.68,2.57,25800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-14",26.46,26.93,25.39,26.452,-0.875,-3.2,23300,{"date":2646,"open":664,"high":1187,"low":1169,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-13",27.327,1.347,5.18,27900,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":34,"volume":2657,"transactions":9,"vwap":2655},"2025-08-12",26.19,24.49,25.98,0.151,17000,{"date":2659,"open":371,"high":465,"low":371,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-11",25.829,0.499,1.97,43000,{"date":2665,"open":2666,"high":2666,"low":2667,"close":830,"change":2668,"percent_change":2669,"volume":1905,"transactions":9,"vwap":830},"2025-08-08",27.15,25.275,-1.2,-4.52,{"date":2671,"open":348,"high":2672,"low":2673,"close":2674,"change":645,"percent_change":1061,"volume":2675,"transactions":9,"vwap":2674},"2025-08-07",26.86,25.34,26.53,24500,{"date":2677,"open":1179,"high":2678,"low":972,"close":338,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":338},"2025-08-06",27.38,-2.184,-8.08,33600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":880,"transactions":9,"vwap":2687},"2025-08-05",27.98,28.42,26.71,27.034,-1.139,-4.04,{"date":2691,"open":2692,"high":2693,"low":2684,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-04",28.95,29.63,28.173,0.106,0.38,13300,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":1382,"transactions":9,"vwap":2702},"2025-08-01",29.65,27.89,28.066999,-2.439,-8,{"date":2706,"open":1600,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":871,"volume":2711,"transactions":9,"vwap":2709},"2025-07-31",31.619,30.467,30.506,-0.66,5500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2611,"transactions":9,"vwap":2717},"2025-07-30",30.84,31.758,30.36,31.166,-0.229,-0.73,{"date":2721,"open":2722,"high":2722,"low":1670,"close":1670,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1670},"2025-07-29",34.89,-3.66,-10.44,16700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":1365,"transactions":9,"vwap":2731},"2025-07-28",35.558,35.89,34.88,35.055,-1.141,-3.15,{"date":2735,"open":2736,"high":2737,"low":859,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-25",35.731,38.5,36.196,0.753,2.12,21200,{"date":2743,"open":2365,"high":859,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-24",33.252,35.443,-0.885,-2.44,16900,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2206,"transactions":9,"vwap":2753},"2025-07-23",36.93,35.194,36.328,-0.599,-1.62,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-22",36.0099983,38.47,34.74,36.927,2.134,6.13,19500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1726,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-07-21",36.07,37.0099983,34.4,34.793,-0.25,26700,{"date":2774,"open":2775,"high":2776,"low":1527,"close":2730,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2730},"2025-07-18",31.68,35.46,3.833,12.35,44200,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-17",30.35,33.625,31.047001,2.366,8.25,38600,{"date":2789,"open":2790,"high":2790,"low":465,"close":1646,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1646},"2025-07-16",29.87,-1.189,-3.98,23200,{"date":2795,"open":2796,"high":2797,"low":2318,"close":2790,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2790},"2025-07-15",31.169,31.61,-0.34,-1.13,12100,{"date":2802,"open":932,"high":932,"low":2318,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-14",30.21,-1.83,-5.71,22100,{"date":2808,"open":1644,"high":2809,"low":2810,"close":2811,"change":2804,"percent_change":2812,"volume":2378,"transactions":9,"vwap":2811},"2025-07-11",33.445,31.561,32.040001,-5.4,{"date":2814,"open":2815,"high":2520,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-10",32.87,32.82,33.87,1.02,3.11,24600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1457,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":1457},"2025-07-09",32.69,33.178,32.022999,0.28,0.86,4200,{"date":2830,"open":1560,"high":2831,"low":2832,"close":2833,"change":2580,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-07-08",33.060001,31.02,32.57,5.99,15200,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-07",31.47,29.07,30.73,-1.73,-5.33,13200,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-03",32.105,33.09,32.46,1.09,3.47,11600,{"date":2853,"open":2854,"high":2855,"low":1560,"close":1560,"change":207,"percent_change":2856,"volume":2857,"transactions":9,"vwap":1560},"2025-07-02",33.24,33.33,-8.76,10500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2861,"change":2863,"percent_change":2345,"volume":2864,"transactions":9,"vwap":2861},"2025-07-01",33.029999,34.38,31.63,-1.4,25200,{"date":2866,"open":2518,"high":2519,"low":2867,"close":2519,"change":2868,"percent_change":41,"volume":2869,"transactions":9,"vwap":2519},"2025-06-30",34.998,0.17,8900,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2668,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-27",36.578,33.802,35.61,-3.26,13500,{"date":2878,"open":2879,"high":2880,"low":2879,"close":1497,"change":2881,"percent_change":896,"volume":2882,"transactions":9,"vwap":1497},"2025-06-26",35.6,37.703,0.92,5100,{"date":2884,"open":1769,"high":2885,"low":2886,"close":2729,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2729},"2025-06-25",36.25,34.58,-0.36,-0.99,3500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2885,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2885},"2025-06-24",35.79,36.78,35.68,0.65,1.83,9500,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2879,"change":2041,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2879},"2025-06-23",34.5,36.79,0.82,33100,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2602,"transactions":9,"vwap":2908},"2025-06-20",37.24,34,35.31,-0.93,-2.57,{"date":2912,"open":2913,"high":2914,"low":2913,"close":1769,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":1769},"2025-06-18",34.15,36.637,1.89,5.5,11200,{"date":2919,"open":2907,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-17",35.066002,33.93,34.35,-1.95,-5.37,6400,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-16",35.4,37.3,36.3,1.91,5.55,7400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-13",34.84,35.72,33.92,34.39,-2.55,-6.9,14600,{"date":2944,"open":2945,"high":2074,"low":2946,"close":2947,"change":2948,"percent_change":2669,"volume":2933,"transactions":9,"vwap":2947},"2025-06-12",37.17,36.59,36.94,-1.75,{"date":2950,"open":2951,"high":2952,"low":2064,"close":2125,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2125},"2025-06-11",41.68,41.869,-1.07,-2.69,32200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-10",40.9,41.42,38.9,39.76,0.1,0.25,17800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1547,"percent_change":2971,"volume":1572,"transactions":9,"vwap":2970},"2025-06-09",38.49,40.258,37.99,39.66,4.89,{"date":2973,"open":2974,"high":2975,"low":2930,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-06",37.389,38.28,37.81,0.57,1.53,20800,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2906,"change":2985,"percent_change":2986,"volume":2697,"transactions":9,"vwap":2906},"2025-06-05",37.62,38.93,35.9,-0.75,-1.97,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2969,"change":2986,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2969},"2025-06-04",38.555,38.68,37.51,-4.93,8300,{"date":2995,"open":2996,"high":2997,"low":2996,"close":2998,"change":2999,"percent_change":509,"volume":2925,"transactions":9,"vwap":2998},"2025-06-03",38.985,41.32,39.96,1.38,{"date":3001,"open":3002,"high":3002,"low":3003,"close":3004,"change":2747,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-06-02",39.64,36.99,38.58,-5.95,7200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-30",42.14,42.31,39.97,41.02,-2.4,-5.53,11000,{"date":3017,"open":3018,"high":3018,"low":3019,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-29",47.65,43.42,-3.05,-6.56,14200,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-28",45.9,48.080002,46.47,0.61,1.33,5400,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3034,"change":3036,"percent_change":70,"volume":3037,"transactions":9,"vwap":3034},"2025-05-27",43.87,45.86,42.77,-1.56,18400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-23",46.63,48.614,46,47.42,-1.69,-3.44,4000,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-22",49.745,50.14,48.67,49.11,-2.76,-5.32,5600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":2697,"transactions":9,"vwap":3061},"2025-05-21",54.27,56.61,50.68,51.87,-3.78,-6.79,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":2800,"transactions":9,"vwap":3069},"2025-05-20",55.31,56.66,53.34,55.65,4.36,8.5,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":795,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-05-19",46.12,52.15,45.39,51.29,5.21,16600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3083,"change":3085,"percent_change":1264,"volume":3086,"transactions":9,"vwap":3083},"2025-05-16",47.235,48.75,47.175,3.037,3300,{"date":3088,"open":3019,"high":3089,"low":3019,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-15",47.153,45.713,2.532,5.86,8200,{"date":3095,"open":3096,"high":3097,"low":3096,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-14",39.8,44.36,43.181,-0.225,-0.52,4100,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":2086,"volume":2882,"transactions":9,"vwap":3107},"2025-05-13",43.34,43.85,42.18,43.406,1.617,{"date":3110,"open":2153,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-12",42.76,41.66,41.789,1.779,4.45,3100,{"date":3118,"open":2375,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-09",42,36.745,40.0099983,3.206,8.71,4300,{"date":3126,"open":2860,"high":3127,"low":802,"close":3128,"change":3129,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3128},"2025-05-08",37.56,36.804,4.968,15.6,1200,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-07",36.099998,36.74,31.11,31.836,-4.25,-11.78,16500,{"date":3142,"open":3143,"high":3144,"low":1610,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-05-06",36.515,37.02,36.085999,-0.433,-1.19,6000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3152,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3152},"2025-05-05",34.759,36.519,34.21,-1.446,-3.81,3200,{"date":3158,"open":2967,"high":2125,"low":3159,"close":3160,"change":3161,"percent_change":48,"volume":3162,"transactions":9,"vwap":3160},"2025-05-02",36.040001,37.965,0.185,5700,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-01",37.93,39.78,37.78,0.585,1.57,7300,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":2649,"volume":3178,"transactions":9,"vwap":3176},"2025-04-30",32.98,37.46,32.466,37.195,1.833,6800,{"date":3180,"open":1026,"high":3181,"low":1026,"close":3181,"change":3182,"percent_change":118,"volume":3183,"transactions":9,"vwap":3181},"2025-04-29",35.362,0.315,3000,{"date":3185,"open":3186,"high":3187,"low":3188,"close":3187,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3187},"2025-04-28",33.74,35.047001,33.030998,3.152,9.88,3900,{"date":3193,"open":1561,"high":3194,"low":1561,"close":3194,"change":3195,"percent_change":3196,"volume":3191,"transactions":9,"vwap":3194},"2025-04-25",31.895,2.66,9.1,{"date":177,"open":1542,"high":3198,"low":1542,"close":3198,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3198},29.235,0.495,1.72,200]