[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMDG":3,"homepage-market-summary":26,"stock-historical-AMDG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AMDG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long AMD Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},136.51,135.82,137.03,130.6099,134.6184,1.8916,1.41,21068.914499,0,145.58,5.31,126695.97796042217,93.5,424,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 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",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"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":12,"start_date":177,"end_date":5},5.98,139711,50994494.655219,2091.17,"2025-04-21",[179,182,192,203,214,223,234,245,254,265,276,287,298,309,319,330,341,352,362,372,383,394,405,416,427,438,448,459,469,480,489,499,510,521,532,541,552,562,573,584,595,606,617,628,639,650,661,672,682,692,703,714,725,735,746,756,767,778,789,798,807,816,825,834,843,852,859,868,877,886,895,904,912,921,930,939,947,956,965,973,981,990,999,1007,1015,1023,1032,1040,1048,1056,1065,1074,1082,1091,1100,1109,1116,1125,1134,1143,1152,1161,1170,1179,1188,1197,1206,1214,1223,1232,1240,1249,1258,1266,1275,1284,1293,1302,1311,1320,1329,1336,1345,1353,1362,1371,1378,1387,1396,1405,1413,1421,1428,1437,1445,1453,1462,1471,1480,1488,1497,1506,1515,1523,1531,1539,1548,1557,1566,1575,1583,1591,1600,1609,1616,1625,1634,1641,1650,1657,1666,1674,1682,1690,1698,1706,1714,1723,1732,1740,1749,1757,1764,1772,1780,1789,1797,1804,1812,1821,1830,1837,1846,1854,1861,1869,1877,1885,1893,1902,1911,1920,1927,1934,1943,1950,1956,1965,1973,1981,1990,1998,2007,2016,2023,2032,2041,2049,2058,2067,2073,2081,2089,2098,2107,2113,2121,2130,2137,2146,2155,2163,2172,2180,2188,2197,2205,2212,2221,2230,2238,2247,2256,2263,2271,2280,2287,2296,2304,2312,2318,2327,2335,2344,2353,2362,2370,2379,2386,2393,2400,2409,2415,2424,2429,2436,2444,2452,2459,2467,2476,2484,2491,2498,2505,2512,2520,2528,2535,2542,2549,2556,2563,2571,2577,2584,2591,2600,2609,2615,2620,2627,2635,2643,2650,2659,2666,2673,2682,2691,2698,2706,2714,2722,2730,2738,2746,2753,2759,2766,2774,2779,2786,2794,2802,2808,2815,2821,2829,2835,2844,2853,2860,2867,2874,2881,2889,2896,2902,2907,2915,2923,2932,2940,2948,2956,2965,2972,2980,2988,2995,3001,3007,3014,3020,3028,3036,3044,3049,3056,3063,3070,3077,3085,3092,3100,3108,3114,3122,3130,3139,3145,3151,3159,3168,3176,3184,3192,3195,3202,3208,3214,3223,3231,3239],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},398,134.1313,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",133.49,134.84,129.5,2.2384,1.69,17370.222752,415,131.904,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",136.3,139.54,131.915,132.38,-0.3027,-0.23,33570.414044,578,134.2072,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",137.09,138.28,128.2,132.6827,-10.5411,-7.36,14745.333717,499,132.0544,{"date":215,"open":21,"high":21,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",141.675,143.2238,0.7461,0.52,25174.636303,542,144.5283,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",131.799,143.36,129.24,142.4777,6.7291,4.96,20286.988842,553,137.1247,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",138.78,140,133.495,135.7486,-4.4332,-3.16,18618.949153,531,136.1532,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",132.875,140.1818,3.5004,2.56,28647.869145,736,137.2525,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",124.75,137.065,124.25,136.6814,22.9231,20.15,108763.210377,1721,133.1979,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",109.395,113.8,107.32,113.7583,5.457,5.04,25087.823241,455,109.2081,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",103.91,110.2099,101.76,108.3013,12.2679,12.77,34171.875227,762,106.7807,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",97.92,101.2,94,96.0334,3.089,3.32,30762.30166,506,98.6718,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",92.36,96.1,92.005,92.9444,3.677,4.12,20725.734967,302,93.0807,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":243,"vwap":318},"2026-09-14",87.42,90.5101,85.28,89.2674,-8.4733,-8.67,17459.90195,87.8082,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",95.43,98.72,92.54,97.7407,4.3,4.6,12638.57188,309,96.6809,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",95.5,96.363,93.3,93.4407,-6.2552,-6.27,13784.543857,333,94.5318,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",94.49,101.6,93.94,99.6959,5.6465,6,28995.641398,729,98.4,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",88.52,96.51,94.0494,9.5706,11.33,88609.563566,956,94.3577,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",78.68,84.4788,78.56,7.3277,9.5,24119.85576,536,81.7458,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",76.5,78.235,72.7898,77.1511,-0.3988,-0.51,22677.223047,564,76.166,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",78.5,79.275,76.1,77.5499,-0.9679,-1.23,22428.740822,345,78.0031,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",78.54,79.12,76.22,78.5178,-4.0651,-4.92,14351.837133,457,77.6773,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",80.03,82.97,80.02,82.5829,1.8028,2.23,7946.173394,210,81.6301,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",83.76,84.44,80.735,80.7801,-3.8781,-4.58,12555.802848,444,82.8118,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",85.81,86.115,82.4401,84.6582,-1.5703,-1.82,28083.091911,569,84.5081,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",84.42,89.59,86.2285,0.5593,0.65,23095.644494,581,87.5716,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",84.09,86.435246,82.76,85.6692,7.5524,9.67,37440.113949,941,85.2086,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",81.18,76.57,78.1168,-5.9801,-7.11,20318.958391,611,78.065,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",84.725,84.85,80.92,84.0969,1.5869,1.92,21934.421778,498,82.963,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":170,"volume":486,"transactions":487,"vwap":488},"2026-08-20",84.345,79.64,82.51,0.8138,23027.638134,586,81.1945,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",86,80.7,81.6962,-6.6766,-7.56,30496.286357,834,82.0607,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",89.66,90.0909,84.88,88.3728,-8.2872,-8.57,25121.789285,809,87.1447,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",99.765,100.7,96.545,96.66,-3.1376,-3.14,48191.646511,1016,98.8094,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",90.24,99.88,88.78,99.7976,11.2776,12.74,52877.459054,1269,95.2203,{"date":533,"open":534,"high":535,"low":534,"close":354,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",88.06,93.84,-0.0819,-0.09,36751.414149,876,91.9067,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",90.1,91.505,87.95,88.6019,3.3326,3.91,37471.672613,913,89.7001,{"date":553,"open":554,"high":491,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",83.17,81.8,85.2693,1.3447,1.6,28877.432309,1220,83.6838,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",86.045,88.335,83.7985,83.9246,-4.8793,-5.49,53501.034762,1185,86.7284,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",94.24,94.415,86.65,88.8039,-2.8167,-3.07,74080.252055,1347,88.8118,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",84.26,93.57,84.195,91.6206,2.5137,2.82,88263.029438,2128,89.7211,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",89.43,96.489,87.1,89.1069,-17.6231,-16.51,129695.346867,3095,90.0138,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",98.09,107.27,97.56,106.73,16.287,18.01,196536.748888,4160,99.7312,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",82.33,92.7106,79.964,90.443,2.843,3.25,54167.466073,1456,87.2543,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",99.62,101.82,87.435,87.6,-3.4662,-3.81,95125.481234,2152,94.026,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",82.24,95.24,81.97,91.0662,18.8769,26.15,115528.712266,2513,89.691,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",80.235,80.34,70.61,72.1893,-8.7091,-10.77,116905.122713,2280,75.3757,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",85.865,88,76.7,80.8984,-16.2835,-16.76,116756.397944,2571,82.3147,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",109.99,90,97.1819,-10.5884,-9.82,73949.517057,1813,97.8038,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",115.9865,106.7,107.7703,-8.2233,-7.09,66080.780741,1745,111.0886,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",118.24,123,109.92,115.9936,-5.7662,-4.74,65681.985677,1957,116.2442,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",111.44,124.29,110.625,121.7598,3.7106,3.14,63184.384972,1538,116.567,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",110.405,118.96,110,118.0492,16.2957,16.01,46336.052744,1350,113.7695,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":250,"volume":732,"transactions":733,"vwap":734},"2026-07-20",107.05,109,101.48,101.7535,2.5363,80617.762439,1361,105.6751,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",91.26,102.65,85.02,99.2172,-1.3164,-1.31,72833.188962,1772,94.4604,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":712,"vwap":755},"2026-07-16",104.31,107.28,97.3425,100.5336,-12.6059,-11.14,75504.401602,101.9671,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",125.91,126.01,104.91,113.1395,-8.3877,-6.9,89185.210078,1931,114.0078,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",130.48,132.18,121.01,121.5272,5.6931,4.91,63854.351316,1405,125.1497,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",118.54,122.2699,112.875,115.8341,-10.4869,-8.3,62257.728874,1055,117.3794,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",120.21,126.629,119.71,126.321,4.864,4,50400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",117.39,126.59,117.080002,121.457,12.155,11.12,75500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",107.65,109.9,101.11,109.302,1.658,1.54,57700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",108.62,111.672,103.099998,107.644,-17.315,-13.86,74200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",117.13,133.080002,115.62,124.959,15.274,13.93,69800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",120.34,123.58,106,109.685,-10.523,-8.75,68000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",128.35001,131.27,119.87,120.208,-19.792,-14.14,41000,{"date":853,"open":854,"high":855,"low":854,"close":237,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":237},"2026-06-30",124.07,141.38,18.646,15.36,61600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",114.54,122.28,104,121.354,8.714,7.74,58400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",112.93,114.5,105.37,112.64,-5.695,-4.81,53700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",125.28,126.46,108.67,118.335,5.492,4.87,68600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",113.49,115.34,106.54,112.843,-0.827,-0.73,34200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",108.325,116.985,107.73,113.67,-14.67,-11.43,43100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":815,"transactions":9,"vwap":909},"2026-06-22",125.32,133,121.88,128.34,5.897,4.82,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",120,122.52,117.77,122.443,11.162,10.03,70700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",118.35,119.45,109.29,111.281,1.862,1.7,55300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",127.050003,128.059998,109.22,109.419,-18.131,-14.21,46800,{"date":940,"open":695,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",131.63,120.82,127.55,15.215,13.54,86600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",107.099998,116,105.71,112.335,9.898,9.66,62200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",92.5,102.93,92.15,102.437,13.903,15.7,66000,{"date":966,"open":291,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",98.31,87.85,88.534,-9.216,-9.43,53300,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",110.52,82.225,97.75,-6.477,-6.21,77800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",101.465,105.64,99.47,104.227,9.287,9.78,62400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",110.81,111.31,93.69,94.94,-26.294,-21.69,108900,{"date":1000,"open":1001,"high":1002,"low":718,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",117.07,125,121.234,-8.846,-6.8,69200,{"date":1008,"open":1009,"high":1010,"low":695,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",126.71,131.64,130.080002,9.299,7.7,80500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-06-02",113.57,120.781,111.9,5.341,4.63,62500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",110.93,118.59,105,115.44,-3.15,-2.66,84200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-29",120.52,120.71,112.61,-0.792,-0.66,90400,{"date":1041,"open":1042,"high":1043,"low":728,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",110.41,123.029999,119.382,10.062,9.2,99800,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",115.61,105.58,109.32,-3.62,-3.21,80200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",106.41,114.15,103.48,112.94,14.82,15.1,96300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",99.13,103.46,96,98.12,7.23,7.95,162300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":170,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",87.66,90.98,83.86,90.89,0.904,61100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",82.805,90.5,82.667,89.986,12.456,16.07,99100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",77,82.5,69.83,77.53,-2.767,-3.45,73700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",83.16,86.07,76.32,80.297,-1.201,-1.47,71900,{"date":1110,"open":503,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",87.07,81.498,-10.352,-11.27,72600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",88.26,93.010002,86.385,91.85,1.639,1.82,61300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",95.2,95.27,85.019997,90.211,-1.169,-1.28,56000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",92.010002,95.58,82.25,91.38,-4.56,-4.75,153900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",96.58,99.86,93.15,95.94,1.65,1.75,170900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",81.16,94.575,80.97,94.29,16.68,21.49,196400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",80.16,82.059998,74.12,77.61,-4.53,-5.51,203700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",77.17,85,75.59,82.14,22.19,37.01,488200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",58.6,60.96,56.47,59.95,4.57,8.25,265600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",61.96,62.28,54.46,55.38,-6.431,-10.4,150300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",59.335,62.42,58.32,61.811,1.921,3.21,104200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-30",55.58,59.89,52.93,5.782,10.69,106500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",50.97,54.79,48.84,54.108,4.338,8.72,77600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",46.040001,51.0099983,45.82,49.77,-3.83,-7.15,99200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":423,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",57.96,58.395,52,53.6,-7.87,116700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",54.94,59.5,54.27,58.18,12.76,28.09,230700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",44.58,46.876,43.905,45.42,0.46,1.02,283700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":945,"volume":1265,"transactions":9,"vwap":1263},"2026-04-22",41.585,45,40.2,44.96,5.363,106100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",37.67,40,37.65,39.597,2.507,6.76,74400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",38.76,40.46,36.56,37.09,-0.88,-2.32,62000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",37.98,38.5,37.099998,37.97,-0.054,-0.14,62800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",34.66,38.195,33.84,38.023998,5.134,15.61,171000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-15",32.28,32.9,31.45,32.89,0.75,2.33,38600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",30.99,32.161,29.9,32.14,1.975,6.55,52000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",29.86,30.255,29.161,30.165,0.465,1.57,58900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1273,"volume":1335,"transactions":9,"vwap":1333},"2026-04-10",28.49,30.7,29.7,1.88,51800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",26.88,27.835,26.65,27.82,1.22,4.59,93600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1046,"volume":1352,"transactions":9,"vwap":1350},"2026-04-08",26.76,27.040001,25.61,26.6,2.242,91200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",23.67,24.37,23.1,24.358,0.198,0.82,41600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",24.15,25.35,23.715,24.16,0.625,2.66,51700,{"date":1372,"open":1373,"high":1374,"low":261,"close":1375,"change":1376,"percent_change":1377,"volume":867,"transactions":9,"vwap":1375},"2026-04-02",20.62,23.59,23.535,1.455,6.59,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",21.66,22.76,21.23,22.08,1.409,6.82,59800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",19.72,20.76,19.37,20.671,1.413,7.34,85900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-30",21.12,21.71,18.65,19.258,-1.225,-5.98,37800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":876,"transactions":9,"vwap":1410},"2026-03-27",20.2,20.59,19.58,20.483,-0.381,-1.83,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":867,"transactions":9,"vwap":1418},"2026-03-26",23.95,24.54,20.82,20.864,-3.686,-15.01,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1352,"transactions":9,"vwap":1425},"2026-03-25",22.74,24.665,24.55,3.171,14.83,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",20.56,21.61,20.34,21.379,0.458,2.19,86200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1149,"volume":1444,"transactions":9,"vwap":1442},"2026-03-23",21.64,21.979,20.775,20.921,0.339,61900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",21.54,19.985,20.582,-0.873,-4.07,68300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",19.25,21.53,19.0049992,21.455,1.152,5.67,47900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",19.68,20.88,19.578,20.303,0.661,3.37,56700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",19.55,20.22,19.46,19.642,-0.053,-0.27,64800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",19.42,20.38,19.695,0.67,3.52,94600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",20.02,20.21,19,19.025,-0.944,-4.73,103700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-12",20.81,21.2,19.83,19.969,-1.508,-7.02,79800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-11",21.69,22.24,21.26,21.477,0.351,1.66,97300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":219,"volume":1522,"transactions":9,"vwap":1520},"2026-03-10",21.32,21.78,20.97,21.126,0.109,76600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",18.37,21.08,21.017,1.977,10.38,115500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1005,"volume":1538,"transactions":9,"vwap":1536},"2026-03-06",19.65,20.54,18.82,19.040001,-1.39,109800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",20.07,21.346,19.56,20.43,-0.609,-2.89,126000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-04",19.08,21.099001,18.705,21.039,2.177,11.54,104300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-03",18.88,19.32,18.31,18.862,-1.528,-7.49,92800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-02",19.48,20.45,18.75,20.39,-0.4,-1.92,85500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":893,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-27",20.67,21.09,20.29,20.79,-3.39,77200,{"date":1584,"open":1585,"high":1586,"low":1526,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-26",22.6,22.84,21.52,-1.55,-6.72,92200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-25",23.93,24.38,22.98,23.07,-0.71,-2.99,236100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",23.23,24.35,22.335,23.78,3.58,17.72,429700,{"date":1610,"open":1569,"high":1611,"low":1612,"close":1407,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1407},"2026-02-23",20.752,19.8,-0.79,-3.76,89000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-20",21.13,21.86,20.69,20.99,-0.69,-3.18,94200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-19",21.02,21.8,20.7,21.68,0.69,3.29,49500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1621,"change":1639,"percent_change":1546,"volume":1640,"transactions":9,"vwap":1621},"2026-02-18",20.675,21.606,19.97,-0.625,109100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-17",21.55,22.09,19.87,21.615,-0.935,-4.15,101800,{"date":1651,"open":1176,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":170,"volume":1656,"transactions":9,"vwap":1654},"2026-02-13",23.15,21.96,22.55,0.224,72300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",24.65,25.055,22.2,22.326,-1.674,-6.97,142700,{"date":1667,"open":1668,"high":1669,"low":1357,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-11",24.94,25.29,24,-0.062,-0.26,93200,{"date":1675,"open":1676,"high":1677,"low":1415,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-10",24.39,25.345,24.062,-0.508,-2.07,108500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1149,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-09",22.42,24.93,22.02,24.57,7.2,194700,{"date":1691,"open":1692,"high":1357,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-06",20.64,20.55,22.92,3.2,16.23,305400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1389,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1389},"2026-02-05",21.62,21.98,19.31,-1.63,-7.63,316400,{"date":1707,"open":1669,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-04",26.135,21.1,21.35,-11.89,-35.77,630300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-03",35.17,35.32,31.3,33.24,-0.59,-1.74,428300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-02",31.09,34.77,30.93,33.83,2.47,7.88,145400,{"date":1733,"open":1725,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-30",33.7,30.83,31.36,-4.35,-12.18,227200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",36.59,38,32.59,35.71,-0.11,-0.31,139600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":34,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-28",36.32,37.049999,35.29,35.82,0.53,124000,{"date":1758,"open":1759,"high":1742,"low":1760,"close":1761,"change":1762,"percent_change":167,"volume":1763,"transactions":9,"vwap":1761},"2026-01-27",35.7,34.54,35.63,0.15,125800,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-26",37,35.25,35.48,-2.4,-6.34,102300,{"date":1773,"open":1774,"high":1775,"low":1766,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-23",38.52,39.73,37.88,1.67,4.61,261800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-22",35.65,36.83,34.31,36.21,1.1,3.13,227400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-21",31.49,35.96,35.11,4.66,15.3,362800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":112,"volume":1803,"transactions":9,"vwap":1801},"2026-01-20",28.89,32.315,30.45,-0.01,192300,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",31.084999,29.74,30.46,1.01,3.43,164000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-15",29.42,32.029999,29.3,29.45,1.07,3.77,216700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-14",26.73,28.489,26.31,28.38,0.63,2.27,199600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":710,"percent_change":1246,"volume":1836,"transactions":9,"vwap":1835},"2026-01-13",26.43,28.238,26.42,27.75,184000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-12",23.14,25.07,22.78,24.61,1.032,4.38,61000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1588,"volume":1853,"transactions":9,"vwap":1851},"2026-01-09",24.17,24.49,23.55,23.578,-0.372,50100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1415,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1415},"2026-01-08",25.38,23.62,-1.27,-5.04,113700,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",25.78,24.59,25.22,-1.04,-3.96,176400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-06",28.36,25.52,26.26,-1.79,-6.38,186200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1639,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2026-01-05",30.43,31.24,27.9,28.049999,-2.18,347100,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-02",27.6,29.48,28.675,2.184,8.24,126200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-31",26.91,27.32,26.44,26.491,-0.294,-1.1,52900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-30",26.85,27.132,26.5,26.785,-3.015,-10.12,101100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-29",28.67,29.91,28.1,29.8,0.141,0.48,75100,{"date":1921,"open":1807,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1099,"transactions":9,"vwap":1924},"2025-12-26",30,29.185,29.659,-0.052,-0.18,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":34,"volume":1133,"transactions":9,"vwap":1932},"2025-12-24",29.62,30.02,29.565,29.711,0.057,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",29.01,30.035,29,29.654,-0.066,-0.22,44300,{"date":1944,"open":1945,"high":1946,"low":1816,"close":1947,"change":1948,"percent_change":1949,"volume":1444,"transactions":9,"vwap":1947},"2025-12-22",31.030001,31.08,29.72,0.425,1.45,{"date":1951,"open":1348,"high":1947,"low":1348,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",29.295,3.202,12.27,87200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-18",26.9,27.39,26.02,26.093,0.733,2.89,60000,{"date":1966,"open":1967,"high":1799,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-17",28.63,25.23,25.36,-3.046,-10.72,186900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":188,"volume":1980,"transactions":9,"vwap":1978},"2025-12-16",27.71,28.51,27.41,28.406,0.472,53500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-15",29.34,29.83,27.8,27.934,-0.881,-3.06,37200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1022,"transactions":9,"vwap":1995},"2025-12-12",31.265,32,28.5,28.815,-3.096,-9.7,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-11",30.2,31.92,28.74,31.911,-0.081,-0.25,54900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-10",31.805,32.245,31.17,31.992,0.002,0.01,46000,{"date":2017,"open":2018,"high":2019,"low":1725,"close":2020,"change":2021,"percent_change":444,"volume":2022,"transactions":9,"vwap":2020},"2025-12-09",31.91,32.88,31.99,0.206,69300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-08",31.32,32.57,31.14,31.784,0.804,2.6,81300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-05",30.92,32.5,30.74,30.98,0.575,1.89,77400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":379,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-12-04",30.61,31.331,29.96,30.405,-1.65,40700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-03",30.665,31.075001,29.39,30.915,0.635,2.1,63300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-02",32.060001,33.325,30.11,30.28,-1.33,-4.21,164800,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":141,"percent_change":2072,"volume":955,"transactions":9,"vwap":2071},"2025-12-01",29.94,31.763,31.61,1.97,{"date":2074,"open":2075,"high":2076,"low":2062,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-28",30.67,31.059999,31,0.95,3.16,53600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1435,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-26",28.75,30.418,28.13,30.049999,7.86,157800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-25",26.7,28.038,24.6,27.86,-2.51,-8.26,285300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-24",28.32,30.91,28.040001,30.37,2.98,10.88,125400,{"date":2108,"open":2109,"high":2109,"low":2110,"close":1959,"change":1597,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1959},"2025-11-21",28.64,25.335,-2.53,301400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1915,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1915},"2025-11-20",36.26,36.31,27.93,-5.2,-15.62,194600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-19",35,36.75,32.17,33.3,-2.04,-5.77,148400,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":1029,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-18",37.3,33.62,35.34,-8.18,113300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-17",39.47,41.39,37.661,38.49,-2.3,-5.64,111400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-14",38.43,42.93,36.94,40.79,-0.37,-0.9,188700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":506,"volume":2162,"transactions":9,"vwap":2160},"2025-11-13",42.505,45.09,40.535,41.16,-3.86,225200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-12",43.09,46.46,42.3,45.02,6.83,17.88,639900,{"date":2173,"open":2139,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",41.67,37.22,38.19,-2.13,-5.28,376400,{"date":2181,"open":2182,"high":2174,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-10",39.9,39.35,40.32,3.31,8.94,197700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-07",36.09,37.27,34.21,37.0099983,-1.38,-3.59,241800,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-06",43.88,37.72,38.39,-6.45,-14.38,229600,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":122,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-11-05",40.35,46,44.84,4.55,720900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-04",42.98,45.34,41.92,42.89,-3.31,-7.16,476200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-11-03",46.12,46.51,44.289,46.2,1.19,2.64,204600,{"date":2231,"open":2226,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-31",47.123,44.13,45.0099983,0.34,0.76,152300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-30",46.6,47.77,44.57,44.67,-3.47,-7.21,209500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-29",48,49,45.71,48.14,2.28,4.97,213400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":390,"volume":2262,"transactions":9,"vwap":2260},"2025-10-28",46.18,48.2,45.86,-0.57,251800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1828,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-27",45.9,46.71,43.13,46.43,5.14,557700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-24",41.040001,44.25,40.59,44.16,5.828,15.2,293100,{"date":2281,"open":2282,"high":1287,"low":2116,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-23",36.72,38.332,1.522,4.13,129000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-22",39,40.07,35.23,36.81,-2.68,-6.79,269800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2177,"volume":2303,"transactions":9,"vwap":2301},"2025-10-21",40.11,40.76,38.14,39.49,-0.86,163900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2207,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2207},"2025-10-20",38.89,41.09,38.35,2.43,6.41,207500,{"date":2313,"open":1743,"high":2314,"low":2116,"close":2315,"change":2316,"percent_change":1132,"volume":2317,"transactions":9,"vwap":2315},"2025-10-17",38.579,37.92,-0.492,276900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-16",38.95,40.51,38.251,38.412,-1.378,-3.46,262100,{"date":2328,"open":2329,"high":2182,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-15",34.86,34.5,39.79,6.33,18.92,635900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-14",33.77,35.603,32.94,33.46,0.441,1.34,505300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-13",34.17,35.33,32.58,33.019001,0.469,1.44,553600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-10",38.48,38.82,32.175,32.55,-6.04,-15.65,405600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2177,"volume":2369,"transactions":9,"vwap":2367},"2025-10-09",39.67,40.89,37.45,38.59,-0.84,477900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-08",32.54,39.469,32.13,39.43,7.26,22.57,541900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2125,"change":2384,"percent_change":866,"volume":2385,"transactions":9,"vwap":2125},"2025-10-07",33.11,34.23,31.56,2.31,584000,{"date":2387,"open":2388,"high":2388,"low":2389,"close":1322,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1322},"2025-10-06",35.5,29.77,9.58,47.24,1776500,{"date":2394,"open":2395,"high":1431,"low":2396,"close":2397,"change":742,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-10-03",21.6,19.951,20.28,-6.07,255000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-02",21.36,21.89,20.829,21.59,1.39,6.88,180200,{"date":2410,"open":2411,"high":1407,"low":2411,"close":1407,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1407},"2025-10-01",19.39,0.56,2.85,99600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-30",19.14,19.7,19.125,19.64,0.1,0.51,74500,{"date":2425,"open":2426,"high":1407,"low":2426,"close":2427,"change":1255,"percent_change":2428,"volume":955,"transactions":9,"vwap":2427},"2025-09-29",19.21,19.54,2.41,{"date":2430,"open":2431,"high":1389,"low":2432,"close":1550,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1550},"2025-09-26",19.43,18.52,-0.441,-2.26,83600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":167,"volume":2443,"transactions":9,"vwap":2441},"2025-09-25",18.57,19.61,17.99,19.521,0.081,94400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1747,"volume":2451,"transactions":9,"vwap":2449},"2025-09-24",20.059999,20.36,18.93,19.44,-0.06,92500,{"date":2453,"open":2454,"high":2446,"low":2455,"close":2456,"change":42,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-23",19.33,19.09,19.5,1.62,131200,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-22",18.67,19.881,19.19,0.55,2.95,239900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-19",18.61,19.198,18.32,18.64,-0.16,-0.85,130900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1107,"volume":2483,"transactions":9,"vwap":2481},"2025-09-18",17.14,18.959,16.9,18.8,-0.28,465400,{"date":2485,"open":2486,"high":2439,"low":2487,"close":1550,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1550},"2025-09-17",19.17,18.3,-0.36,-1.85,122700,{"date":2492,"open":1533,"high":2493,"low":2494,"close":2449,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2449},"2025-09-16",19.715,19.15,-0.152,-0.78,94900,{"date":2499,"open":2494,"high":2439,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-15",18.751,19.592,0.632,3.33,94300,{"date":2506,"open":2472,"high":2507,"low":2508,"close":2509,"change":444,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-12",19.4,18.13,18.96,3.55,274300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":1561,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1561},"2025-09-11",18.99,19.28,18.16,-0.95,-4.93,218700,{"date":2521,"open":2522,"high":1544,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-10",20.25,18.91,19.26,0.864,4.7,305000,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-09",17.54,18.396,1.036,5.97,199700,{"date":2536,"open":2530,"high":2537,"low":2538,"close":2539,"change":68,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-09-08",17.635,16.92,17.36,0.29,151000,{"date":2543,"open":1535,"high":1535,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-05",17.11,17.31,-2.697,-13.48,325600,{"date":2550,"open":2431,"high":2551,"low":1492,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-04",20.011,20.007,-0.043,-0.21,69600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1925,"percent_change":1672,"volume":2562,"transactions":9,"vwap":2561},"2025-09-03",20,20.415,19.76,20.049999,35300,{"date":2564,"open":1457,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-02",20.12,18.77,20.102,-0.108,-0.53,109600,{"date":2572,"open":1510,"high":1643,"low":2573,"close":1491,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1491},"2025-08-29",20.08,-1.592,-7.3,90600,{"date":2578,"open":1628,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":1731,"transactions":9,"vwap":2581},"2025-08-28",22.32,21.33,21.802,0.442,2.07,{"date":2585,"open":2586,"high":1456,"low":2587,"close":2402,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2402},"2025-08-27",21.14,20.9,0.07,0.33,64400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-26",21.88,22.049999,20.87,21.29,0.81,3.96,142000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-25",20.98,20.986,20.11,20.48,-1.12,-5.19,100400,{"date":2610,"open":1579,"high":2611,"low":2612,"close":2395,"change":127,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2395},"2025-08-22",21.76,20.18,4.8,283100,{"date":2616,"open":1578,"high":1578,"low":2617,"close":2618,"change":1572,"percent_change":2619,"volume":858,"transactions":9,"vwap":2618},"2025-08-21",20.42,20.61,-1.9,{"date":2621,"open":1430,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1107,"volume":2626,"transactions":9,"vwap":2624},"2025-08-20",21.31,19.23,21.01,-0.313,124700,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-19",23.16,21.27,21.323,-2.645,-11.04,162000,{"date":2636,"open":2637,"high":2093,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-18",24.11,23.53,23.968,-0.392,-1.61,63000,{"date":2644,"open":2645,"high":2645,"low":1670,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-15",24.95,24.36,-1.003,-3.95,114100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-14",24.98,26.59,24.96,25.363,-0.987,-3.75,179800,{"date":2660,"open":2661,"high":1958,"low":2654,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-13",25.11,26.35,2.58,10.85,220400,{"date":2667,"open":2668,"high":1605,"low":2669,"close":2670,"change":1631,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-12",23.35,22.15,23.77,2.99,124800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-11",22.44,24.75,22.37,23.08,-0.12,-0.52,282400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-08",23.52,24.18,22.66,23.2,0.06,0.26,290600,{"date":2692,"open":2693,"high":2694,"low":2693,"close":1839,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1839},"2025-08-07",21.72,23.94,2.37,11.41,261400,{"date":2699,"open":1382,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-06",21.536,19.359,20.77,-3.11,-13.02,464100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1038,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-08-05",24.73,24.79,23.28,23.88,-2.69,303100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":1416,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1416},"2025-08-04",23.86,24.77,23.69,1.37,5.91,172700,{"date":2723,"open":2724,"high":2711,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-08-01",22.62,21.91,23.17,-1.3,-5.31,267300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":146,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-31",26.11,26.13,24.08,24.47,-3.66,268100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2412,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-30",24.31,25.589,23.781,25.4,2.25,185800,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":97,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-29",24.24,26.119,24.84,4.41,273300,{"date":2754,"open":1654,"high":1670,"low":2755,"close":2756,"change":1334,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-28",22.5,23.79,8.58,364600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2725,"change":1818,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2725},"2025-07-25",21.15,22.059999,20.85,5.13,354200,{"date":2767,"open":1638,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-24",21.219,19.9,20.84,0.9,4.51,102200,{"date":2775,"open":2454,"high":1541,"low":2454,"close":2776,"change":127,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-23",19.94,5.22,138400,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":1720,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-22",19.29,17.69,18.95,-3.02,162400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2427,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2427},"2025-07-21",19.67,20.35,19.53,-0.02,-0.1,199300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1543,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1543},"2025-07-18",20.23,20.5,19.451,-0.91,-4.45,150100,{"date":2803,"open":2804,"high":2804,"low":2558,"close":2805,"change":2421,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-17",20.83,20.47,0.49,214200,{"date":2809,"open":2810,"high":2811,"low":2472,"close":2812,"change":2813,"percent_change":2814,"volume":2752,"transactions":9,"vwap":2812},"2025-07-16",19.16,20.407,20.37,1.11,5.76,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2524,"change":2819,"percent_change":1246,"volume":2820,"transactions":9,"vwap":2524},"2025-07-15",18.79,19.95,2.18,474000,{"date":2822,"open":2823,"high":2824,"low":1089,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-14",16.82,17.322,17.08,-0.05,-0.29,160700,{"date":2830,"open":2831,"high":2832,"low":721,"close":2833,"change":219,"percent_change":1787,"volume":2834,"transactions":9,"vwap":2833},"2025-07-11",16.25,17.32,17.13,163100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-10",16.38,16.97,16.123,16.61,1.26,8.21,279800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-09",15.37,15.81,15.169,15.35,0.13,0.85,174000,{"date":2854,"open":1063,"high":2855,"low":1062,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-08",15.477,15.22,0.64,4.39,156700,{"date":2861,"open":2862,"high":1063,"low":2863,"close":2864,"change":1622,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-07-07",15.03,14.35,14.58,-4.52,100200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1291,"percent_change":2799,"volume":2873,"transactions":9,"vwap":2872},"2025-07-03",15.45,15.6,15.14,15.27,108800,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":219,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-07-02",14.7,15.655,15.41,3.49,138800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2064,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-07-01",15.48,15.79,14.68,14.89,-8.2,210100,{"date":2890,"open":2891,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2721,"transactions":9,"vwap":2893},"2025-06-30",16.73,16.049999,16.22,-0.46,-2.76,{"date":2897,"open":2898,"high":2899,"low":2900,"close":1158,"change":162,"percent_change":153,"volume":2901,"transactions":9,"vwap":1158},"2025-06-27",16.75,17.525,16.18,202600,{"date":2903,"open":2904,"high":2904,"low":2831,"close":2905,"change":162,"percent_change":153,"volume":2906,"transactions":9,"vwap":2905},"2025-06-26",17.17,16.65,210400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2681,"transactions":9,"vwap":2912},"2025-06-25",16.030001,16.745,15.74,16.62,1.13,7.3,{"date":2916,"open":2917,"high":2918,"low":2863,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-24",14.5,15.5,15.49,1.86,13.65,283900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-23",13.75,14.37,13.08,13.63,0.27,2.02,277600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2929,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-20",13.45,14.27,13.23,13.36,2.06,180600,{"date":2941,"open":2937,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-18",13.55,12.87,13.09,-0.04,-0.3,165400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1762,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-17",13.31,13.86,13.04,13.13,1.16,406600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-16",11.53,13.3,11.37,12.98,1.93,17.47,273900,{"date":2966,"open":2967,"high":2960,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2785,"transactions":9,"vwap":2969},"2025-06-13",10.95,10.83,11.05,-0.45,-3.91,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":1140,"volume":2979,"transactions":9,"vwap":2977},"2025-06-12",11.91,12.17,11.46,11.5,-0.55,103000,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-06-11",12.645,11.84,12.05,-0.41,-3.29,73200,{"date":2989,"open":2984,"high":2990,"low":2991,"close":2992,"change":2540,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-06-10",12.6,12,12.46,2.38,79300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2975,"change":97,"percent_change":3000,"volume":1748,"transactions":9,"vwap":2975},"2025-06-09",11.82,12.28,11.729,9.44,{"date":3002,"open":2976,"high":2976,"low":3003,"close":805,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":805},"2025-06-06",11.06,0.08,0.72,37400,{"date":3008,"open":3009,"high":3009,"low":2664,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-05",11.7,11.04,-0.568,-4.89,68900,{"date":3015,"open":2960,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1828,"volume":2852,"transactions":9,"vwap":3018},"2025-06-04",11.715,11.051,11.608,0.258,{"date":3021,"open":3022,"high":3023,"low":3022,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-03",10.692,11.39,11.35,0.503,4.64,33200,{"date":3029,"open":3030,"high":3031,"low":3030,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-02",10.36,10.89,10.847,0.737,7.29,34000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2970,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-30",10.071,10.27,9.8,10.11,-4.26,17800,{"date":3045,"open":3010,"high":3010,"low":3046,"close":3047,"change":68,"percent_change":1918,"volume":3048,"transactions":9,"vwap":3047},"2025-05-29",10.43,10.56,13400,{"date":3050,"open":3051,"high":3051,"low":3052,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-28",10.93,10.51,-0.38,-3.49,12600,{"date":3057,"open":3058,"high":3059,"low":55,"close":3031,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3031},"2025-05-27",10.61,11,0.79,7.82,70200,{"date":3064,"open":3065,"high":3066,"low":3065,"close":3067,"change":1747,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-05-23",9.71,10.181,10.1,-2.98,28700,{"date":3071,"open":3072,"high":3052,"low":3073,"close":3074,"change":2826,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-22",10.25,10.16,10.41,-0.48,21100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2482,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-21",10.77,11.199,10.31,10.46,-2.61,28400,{"date":3086,"open":3087,"high":3088,"low":3082,"close":3089,"change":199,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-05-20",10.75,10.78,10.74,-2.1,67200,{"date":3093,"open":3059,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-19",11.09,10.84,10.97,-0.49,-4.28,76900,{"date":3101,"open":3102,"high":3103,"low":3104,"close":2976,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2976},"2025-05-16",11.6,11.63,11.25,0.438,3.97,73800,{"date":3109,"open":2696,"high":3110,"low":3095,"close":3111,"change":3011,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-15",11.52,11.022,-4.9,125900,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1809,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-14",11.97,12.429,11.393,11.59,9.55,146100,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3060,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3127},"2025-05-13",10.069,10.669,10.06,10.58,8.07,58500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-12",10.19,10.2,9.651,9.79,0.92,10.37,52500,{"date":3140,"open":3141,"high":2186,"low":3142,"close":3143,"change":153,"percent_change":2583,"volume":3144,"transactions":9,"vwap":3143},"2025-05-09",8.93,8.69,8.87,45800,{"date":3146,"open":1221,"high":3147,"low":3142,"close":3142,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3142},"2025-05-08",9.221,0.2,2.36,61800,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3153,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3153},"2025-05-07",8.49,8.97,7.94,0.3,3.66,89600,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-06",8.12,8.42,8,8.19,-0.34,-3.99,192000,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-05",8.23,8.76,8.53,0.304,3.7,65900,{"date":3177,"open":3178,"high":3179,"low":3178,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-02",8.16,8.35,8.226,0.356,4.52,16400,{"date":3185,"open":3186,"high":3162,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-01",8.3,7.85,7.87,-0.13,-1.62,8800,{"date":3193,"open":2914,"high":3163,"low":2914,"close":3163,"change":3148,"percent_change":250,"volume":3194,"transactions":9,"vwap":3163},"2025-04-30",9400,{"date":3196,"open":2087,"high":3197,"low":3198,"close":3199,"change":2450,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3199},"2025-04-29",7.9,7.78,7.8,-0.76,3800,{"date":3203,"open":3204,"high":3205,"low":3206,"close":2087,"change":2945,"percent_change":379,"volume":3207,"transactions":9,"vwap":2087},"2025-04-28",7.72,8.01,7.54,20600,{"date":3209,"open":3210,"high":3211,"low":2914,"close":3197,"change":2235,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3197},"2025-04-25",7.39,7.96,4.5,48800,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-04-24",7.1,7.58,6.95,7.56,0.612,8.81,22100,{"date":3224,"open":3216,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-04-23",7.36,6.947,6.948,0.628,9.94,59300,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":2351,"volume":3238,"transactions":9,"vwap":3236},"2025-04-22",6.26,6.45,6.205,6.32,0.09,54200,{"date":177,"open":3240,"high":3241,"low":173,"close":3242,"change":3243,"percent_change":112,"volume":1444,"transactions":9,"vwap":3242},6.232,6.3,6.23,-0.002]