[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASMG":3,"homepage-market-summary":26,"stock-historical-ASMG":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASMG","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 ASML 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},49.72,49.39,50.18,48.58,49.7996,-0.0796,-0.16,27739.736135,0,65.82,8.93,134825.34574498385,71.7,433,{"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},9.655,152771,55761395.707578,396.7,"2025-04-21",[179,182,191,202,213,224,234,244,255,266,276,287,297,307,318,328,337,346,356,365,376,387,397,407,418,429,440,451,461,472,482,492,503,514,525,535,546,556,566,576,587,597,607,618,628,639,650,661,672,683,693,702,713,724,734,744,755,766,775,784,793,802,811,820,829,838,846,854,862,871,880,889,898,907,916,923,931,940,949,957,965,974,981,989,997,1006,1013,1021,1029,1036,1044,1052,1060,1069,1078,1086,1095,1103,1111,1120,1128,1137,1144,1153,1162,1171,1180,1189,1198,1207,1214,1223,1232,1240,1248,1256,1264,1271,1279,1288,1295,1304,1312,1321,1328,1334,1343,1351,1360,1368,1377,1386,1395,1402,1411,1419,1428,1435,1442,1450,1459,1468,1476,1484,1492,1501,1509,1517,1526,1534,1542,1550,1558,1566,1575,1582,1591,1598,1604,1613,1621,1629,1635,1644,1649,1657,1665,1674,1682,1690,1699,1708,1716,1723,1732,1738,1746,1753,1760,1766,1775,1784,1790,1799,1808,1817,1822,1831,1839,1847,1856,1865,1874,1882,1889,1896,1904,1912,1921,1929,1937,1946,1955,1964,1973,1982,1990,1999,2006,2014,2023,2032,2040,2048,2056,2065,2074,2082,2091,2098,2107,2116,2125,2132,2141,2150,2157,2165,2174,2183,2190,2197,2205,2213,2220,2228,2236,2243,2250,2258,2266,2275,2284,2291,2299,2308,2316,2323,2330,2339,2344,2350,2357,2364,2372,2379,2388,2396,2403,2411,2419,2427,2435,2441,2448,2456,2463,2471,2478,2487,2495,2503,2510,2519,2527,2536,2544,2551,2559,2564,2572,2579,2588,2595,2603,2612,2620,2627,2633,2639,2645,2652,2658,2665,2673,2680,2689,2696,2702,2709,2716,2724,2731,2740,2744,2751,2760,2768,2777,2785,2793,2797,2803,2812,2819,2827,2834,2839,2846,2851,2857,2863,2868,2875,2883,2889,2896,2901,2908,2913,2919,2926,2930,2936,2940,2945,2950,2956,2963,2971,2975,2981,2986,2994,2997,3002,3008,3014,3021,3027,3032,3036,3044,3052,3059,3066,3073,3079,3085,3091,3095,3102,3109,3117,3126],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},411,49.1468,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",50.91,49.6501,-1.2004,-2.35,21885.479165,438,50.2752,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",49.63,51.4,49.2401,51,3.2838,6.88,68096.693777,960,50.3606,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",46.17,48.319,45.9405,47.7162,1.3062,2.81,37498.548657,629,47.058,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",46,47,45.41,46.41,1.3242,2.94,36828.397027,437,46.2279,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",44.37,45.8776,45.0858,-1.1924,-2.58,14844.549954,392,44.9353,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",45.71,46.2782,44.3,-0.1618,-0.35,29979.049776,480,45.206,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",44,46.61,43.88,46.44,1.683,3.76,43323.09225,635,45.2648,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",43.75,45.09,42.9275,44.757,1.7151,3.98,49663.534532,851,44.2673,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",41,43.0419,40.795,2.4643,6.07,25677.449098,557,41.7425,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",40.83,40.96,40.1,40.5776,1.4304,3.65,25460.130058,590,40.5968,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",40.4,38.4301,39.1472,0.2672,0.69,50501.359335,770,40.0007,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",39.95,38.0623,38.88,0.8443,2.22,72920.393085,774,39.2208,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",39.18,39.858,37.9801,38.0357,-6.3838,-14.37,114700.292056,1858,38.994,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":76,"volume":325,"transactions":326,"vwap":327},"2026-09-11",45.3611,45.85,44.2901,44.4195,0.478,16343.704872,395,45.2212,{"date":329,"open":330,"high":331,"low":248,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":211,"vwap":336},"2026-09-10",43.895,45.4008,43.9415,-2.0597,-4.48,22976.012571,44.3609,{"date":338,"open":215,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":242,"vwap":345},"2026-09-09",47.2,45.8207,46.0012,-2.0653,-4.3,20459.102633,46.5789,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":200,"vwap":355},"2026-09-08",48.43,49.4,47.135,48.0665,2.4865,5.46,53486.10848,48.0835,{"date":357,"open":358,"high":321,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",43.49,45.58,3.5851,8.54,56814.468194,724,44.9254,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",41.79,42.45,40.7,41.9949,-1.9449,-4.43,27582.943873,806,41.7676,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",43.68,44.13,42.39,43.9398,0.8993,2.09,18748.879108,434,43.246,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",43.99,42.4,43.0405,-1.6538,-3.7,33202.624008,677,43.0983,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":232,"vwap":406},"2026-08-31",45.11,45.43,43.92,44.6943,-0.0403,-0.09,15921.126493,44.4783,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",46.99,47.02,44.6581,44.7346,-2.111,-4.51,17251.467009,439,45.5164,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",47.62,47.69,46.12,46.8456,-0.5912,-1.25,23180.737417,500,46.8445,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",47.59,48.21,47.0423,47.4368,0.0571,0.12,10004.817662,263,47.5995,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",48.535,48.8375,47.0954,47.3797,0.122,0.26,9024.684629,261,47.9524,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",48.22,46.62,47.2577,-1.3529,-2.78,24357.030116,409,47.2049,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",48.67,48.88,47.45,48.6106,0.7647,1.6,12429.83757,279,48.3435,{"date":473,"open":474,"high":475,"low":465,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",48,48.9083,47.8459,-0.1196,-0.25,12776.293106,350,47.9814,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",50.36,47.8,47.9655,-2.7866,-5.49,27605.160747,564,48.7223,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",51.2,51.9935,49.38,50.7521,-5.0092,-8.98,48310.905748,800,50.9227,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",54.78,56.35,54.44,55.7613,2.5392,4.77,47117.110522,699,55.4798,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",53.38,53.82,52.17,53.2221,-0.4734,-0.88,25691.332486,470,52.9453,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",52,55.1,53.6955,2.077,4.02,55554.474897,825,53.8566,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",52.7,53.4,51.55,51.6185,0.7588,1.49,44273.588898,585,52.3828,{"date":547,"open":548,"high":527,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",50.3,49.91,50.8597,3.4222,7.21,44431.777665,659,50.7641,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",50.49,50.5999,47.4375,-0.3041,-0.64,31423.290498,525,48.7712,{"date":567,"open":432,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",48.66,46.93,47.7416,1.6846,3.66,23437.5302,508,47.7831,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",45.355,47.3557,44.67,46.057,1.4231,3.19,47585.692598,623,46.3518,{"date":588,"open":589,"high":339,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",45.9,44.28,44.6339,-1.6103,-3.48,19902.190478,463,45.5645,{"date":598,"open":321,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",46.6,45.13,46.2442,3.4547,8.07,85346.502437,813,45.6443,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",40.5,43.292,39.93,42.7895,0.5895,1.4,30171.56897,701,42.0719,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",45.12,41.87,42.2,-1.142,-2.63,29322.41818,772,43.4988,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",42.795,44.5284,42.1341,43.342,4.9349,12.85,81327.89164,1390,42.9315,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",39.4,41.3874,37.415,38.4071,-1.6771,-4.18,62419.376435,1232,39.115,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",40,40.66,38.5,40.0842,-3.7227,-8.5,70007.396199,2022,39.6475,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",48.59,48.69,41.33,43.8069,-5.6401,-11.41,143038.460085,2443,43.918,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",51.44,51.8395,48.725,49.447,-2.6319,-5.05,28731.945357,784,50.3002,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",50.95,53.33,52.0789,-0.2188,-0.42,60026.999779,894,52.2438,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":253,"vwap":701},"2026-07-22",50.1,53,52.2977,0.0519,0.1,21654.069455,51.357,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",52.8,53.3,51.33,52.2458,3.526,7.24,61560.048121,1121,52.3281,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",50.77,51.9,48.14,48.7198,-0.2702,-0.55,107076.807326,1102,50.1393,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":372,"volume":731,"transactions":732,"vwap":733},"2026-07-17",48.3,51.78,46.86,48.99,-2.27,82791.223516,1521,49.2405,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":187,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",51.93,55.36,51.0233,51.26,-4.38,296982.74489,2250,52.8415,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",53.45,54,48.51,53.61,2.2977,4.48,330043.425668,4058,52.6126,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",51.45,52.1,49.565,51.3123,3.0656,6.35,162969.053723,2209,51.2614,{"date":767,"open":494,"high":494,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",47.93,48.2467,-4.0833,-7.8,60314.178414,1397,49.4606,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",51.46,53.049999,50.99,52.33,-0.518,-0.98,46900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",54.17,55.882,52.51,52.848,2.059,4.05,82700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",47.97,51.34,47.84,50.789,1.309,2.65,62500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",48.73,50.44,47.79,49.48,-4.7,-8.67,147900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",54.65,56.537,53.71,54.18,3.155,6.18,144000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",55.7,56.204,49.78,51.025002,-4.745,-8.51,148200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",60.49,61.9,54.84,55.77,-9.441,-14.48,168100,{"date":839,"open":840,"high":21,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",60.89,60.39,65.211,6.648,11.35,127100,{"date":847,"open":848,"high":849,"low":527,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",53.37,58.654,58.563,4.945,9.22,190600,{"date":855,"open":856,"high":747,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",52.74,51.71,53.618,-2.52,-4.49,94400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",56.895,57.16,52.41,56.138,4.617,8.96,85600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",51.3,52.61,49.979,51.521,-1.049,-2,144500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",52.91,54.85,51.23,52.57,-9.832,-15.76,131300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",64.029999,64.28,59.7,62.402,-0.135,-0.22,97100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",62.5,63.185,61.16,62.537,3.711,6.31,84000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",60.040001,62.99,58.58,58.826,3.976,7.25,234600,{"date":917,"open":918,"high":918,"low":919,"close":883,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":883},"2026-06-16",59.5,54.59,-5.586,-9.24,114500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",61.95,58.8,60.436,2.016,3.45,193800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",57.46,60.355,57.34,58.42,-2.33,-3.84,168300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",54.27,60.97,53.99,60.75,9.469,18.46,145300,{"date":950,"open":527,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",55.695,51.099998,51.281,-2.386,-4.45,98900,{"date":958,"open":944,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",57,48.26,53.667,1.522,2.92,144800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",51.5,53.26,50.449,52.145,6.125,13.31,114200,{"date":975,"open":748,"high":976,"low":215,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",49.83,46.02,-7.29,-13.67,132200,{"date":982,"open":983,"high":984,"low":432,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",48.31,54.36,53.31,1.904,3.7,192400,{"date":990,"open":757,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",52.335,49.56,51.406,1.221,2.43,130300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",47.4,50.21,47.3,50.185,4.405,9.62,126200,{"date":1007,"open":246,"high":1008,"low":1009,"close":1010,"change":293,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",46.85,43.5,45.78,1.53,58200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":258,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":258},"2026-05-29",45.83,47.24,44.68,0.6,1.35,48300,{"date":1022,"open":1023,"high":1024,"low":1009,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",45.040001,45.72,44.49,0.344,0.78,60100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":334,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",46.42,43.45,44.146,-2.069,91700,{"date":1037,"open":1008,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",47.17,44.754,46.215,-0.028,-0.06,84900,{"date":1045,"open":1046,"high":1001,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",45.6,45.278,46.243,2.211,5.02,100700,{"date":1053,"open":367,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",44.52,41.53,44.032001,2.273,5.44,85900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",39.24,42.029999,38.89,41.759,4.638,12.49,83700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",36.7,38.42,36.29,37.121,-0.735,-1.94,57000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",40.54,36.96,37.856,-1.554,-3.94,139200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",40.07,40.76,38.6,39.41,-4.639,-10.53,158000,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",43.515,45,44.049,0.191,0.44,123200,{"date":1104,"open":367,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",44.999,40.67,43.858,3.347,8.26,155600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",41.07,41.295,38.099998,40.511,-2.769,-6.4,115400,{"date":1121,"open":1122,"high":246,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",43.025002,40.55,43.28,-1.254,-2.82,148900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",41.84,44.9,41.58,44.534,3.897,9.59,163200,{"date":1138,"open":1139,"high":1139,"low":611,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",42.46,40.637,-1.501,-3.56,128200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",39.77,42.25,39.57,42.138,5.108,13.79,270400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",36.46,37.68,35.73,37.029999,2.74,7.99,113300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",35.11,35.6,33.24,34.29,-2.07,-5.69,89000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",36.17,37.165,35.57,36.36,-0.38,-1.03,48500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",35.46,37.28,34.8,36.74,2.19,6.34,71600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",34.36,34.89,33.81,34.55,0.2,0.58,299000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",34.56,34.87,33.35,34.35,-2.5,-6.78,91100,{"date":1208,"open":1115,"high":1115,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-27",35.84,36.85,-1.076,-2.84,87900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-24",38.029999,38.58,37.185,37.926,2.146,6,75100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-23",36.83,37.54,34.73,35.78,-1.52,-4.08,82600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-22",38.978,34,37.3,-0.92,-2.41,187800,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",39.0099983,37.425,38.22,-0.722,-1.85,103700,{"date":1249,"open":1250,"high":1251,"low":1156,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",38.15,39.09,38.942,0.792,2.08,95500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1250,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2026-04-17",38.31,38.8,37.49,2.41,6.74,288400,{"date":1265,"open":1250,"high":1250,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",35.5,35.74,-3.75,-9.5,281800,{"date":1272,"open":1273,"high":1274,"low":1209,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",39.19,39.675,39.49,-1.735,-4.21,442000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",41.99,42.02,40.34,41.225,0.685,1.69,167500,{"date":1289,"open":1290,"high":1080,"low":1291,"close":1080,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1080},"2026-04-13",38.68,38.47,0.9,2.27,141900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",39.43,40.63,39.17,39.64,1.855,4.91,122300,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",35.97,38,37.785,1.205,3.29,96300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",36.53,36.8,34.71,36.58,5.483,17.63,128000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1101,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",30.47,31.097,29.29,0.137,109400,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1168,"volume":1255,"transactions":9,"vwap":1332},"2026-04-06",31.51,29.9,30.96,-0.654,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",31.12,33.44,30.45,31.614,-2.081,-6.18,169000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1206,"transactions":9,"vwap":1348},"2026-04-01",33.31,34.9,33.21,33.695,1.995,6.29,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",30.07,31.87,29.75,31.7,2.95,10.26,129600,{"date":1361,"open":1362,"high":1354,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",31.67,28.54,28.75,-2.343,-7.54,67400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",31.72,32.5,30.89,31.093,-1.317,-4.06,51600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",33.97,34.2,32.3,32.41,-3.333,-9.32,55900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",35.92,36.4,34.542,35.743,-0.517,-1.43,82800,{"date":1396,"open":1397,"high":1071,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-24",33.37,36.26,1.74,5.04,159500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",33.85,36.07,33.39,34.52,2.61,8.18,241100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":859,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-20",33.987,34.59,30.65,31.91,-7.32,92600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",32.080002,34.75,31.65,34.43,0.383,1.12,48800,{"date":1429,"open":1184,"high":1430,"low":1193,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-18",35.27,34.047001,-1.523,-4.28,150800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1175,"change":42,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1175},"2026-03-17",35.52,35.76,34.755,0.88,42500,{"date":1443,"open":1444,"high":1445,"low":1316,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",35.099998,35.705,35.26,1.732,5.17,37300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",34.84,35.525,33.32,33.528,-0.202,-0.6,46500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",34.82,34.94,32.98,33.73,-2.001,-5.6,48600,{"date":1469,"open":1470,"high":1314,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",35.51,34.96,35.731,0.061,0.17,63400,{"date":1477,"open":1478,"high":1479,"low":1471,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-10",35.080002,36.725,35.67,1.3,3.78,129700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1487},"2026-03-09",30.79,34.37,30.49,3.18,10.2,137600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",31.29,33.4,30.86,31.19,-3.76,-10.76,152800,{"date":1502,"open":1438,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",37,33.55,34.95,-1.74,-4.74,113200,{"date":1510,"open":1511,"high":1503,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-04",36.35,35.29,36.69,1.99,5.73,153000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",34.77,35.4,33.060001,34.7,-3.47,-9.09,221400,{"date":1527,"open":1528,"high":1529,"low":1226,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",37.74,39.07,38.17,-1.4,-3.54,100300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1148,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1148},"2026-02-27",38.33,40.17,38.26,-0.82,-2.03,81300,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-26",43.25,38.24,40.39,-3.545,-8.07,137000,{"date":1551,"open":1552,"high":1553,"low":1009,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-25",43.59,45.082001,43.935,1.685,3.99,131400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1147,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1147},"2026-02-24",42.62,42.85,41.09,0.59,1.42,106900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",41.11,42.16,40.42,41.66,0.73,1.78,99200,{"date":1576,"open":1577,"high":1578,"low":1146,"close":1579,"change":1027,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-20",39.88,41.729,40.93,1.94,67300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-19",39.25,40.2,38.57,40.15,-0.715,-1.75,78400,{"date":1592,"open":1593,"high":1594,"low":1064,"close":1595,"change":1596,"percent_change":1597,"volume":1094,"transactions":9,"vwap":1595},"2026-02-18",39.22,41.25,40.865,2.565,6.7,{"date":1599,"open":1503,"high":1600,"low":1389,"close":1601,"change":1602,"percent_change":303,"volume":1603,"transactions":9,"vwap":1601},"2026-02-17",38.72,38.3,0.832,42900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",37.75,39,37.267,37.468,-0.042,-0.11,109900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":740,"volume":1620,"transactions":9,"vwap":1618},"2026-02-12",39.29,39.31,36.77,37.51,-1.72,114600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1043,"transactions":9,"vwap":1626},"2026-02-11",39.26,39.97,37.796,39.23,1.32,3.48,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1237,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-10",39.34,37.91,-2.37,48400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",37.9,39.169,37.63,38.83,0.81,2.13,133500,{"date":1645,"open":1306,"high":1216,"low":1306,"close":1646,"change":583,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-06",38.02,9.16,121900,{"date":1650,"open":1651,"high":1652,"low":1166,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",33.5,35.58,34.83,0.63,1.84,194600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1380,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1380},"2026-02-04",37.2,37.6,32.97,-2.99,-8.04,181400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-03",39.67,39.99,35.83,37.19,-2.4,-6.06,193200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",37.22,40.29,39.59,0.96,2.49,277900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1076,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-30",39.38,41.080002,38.36,38.63,-4.78,225700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",40.58,41.22,37.531,40.57,1.67,4.29,471400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-28",42.5,42.6,37.92,38.9,-1.765,-4.34,1158800,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-27",38.48,41.584,40.665,2.385,6.23,480000,{"date":1717,"open":1718,"high":1600,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",37.0099983,38.28,1.29,3.49,242600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-23",36.48,37.25,35.71,36.99,-0.46,-1.23,147100,{"date":1733,"open":1183,"high":1734,"low":1176,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",37.45,1.91,5.37,282400,{"date":1739,"open":1740,"high":1741,"low":1404,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-21",34.28,36.23,35.54,1.8,5.33,152200,{"date":1747,"open":1748,"high":1444,"low":1749,"close":1750,"change":1246,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",33.83,33.3,33.74,-5.2,207400,{"date":1754,"open":1175,"high":1314,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-16",34.6,35.59,1.43,4.19,170800,{"date":1761,"open":1446,"high":1267,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-15",34.16,3.248,10.51,196200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-14",30.91,31.38,30.3,30.912,-0.333,-1.07,60200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-13",31.6,32.314,31.17,31.245,-0.495,-1.56,62800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":42,"percent_change":127,"volume":1789,"transactions":9,"vwap":1788},"2026-01-12",30.78,31.932,31.74,94100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-09",29.615,31.789,29.099001,31.43,3.59,12.9,136000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-08",28.81,29.059999,26.99,27.84,-1.57,-5.34,103100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-07",29.54,29.78,28.99,29.41,-0.69,-2.29,105700,{"date":1818,"open":1325,"high":1770,"low":1325,"close":1819,"change":1563,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-06",30.1,2,201000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-05",28.89,29.967,28.736,29.51,2.99,11.27,261800,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-02",25.15,26.94,26.52,3.93,17.4,240000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-31",22.99,23.07,22.59,-0.19,-0.83,26400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-30",23.32,23.412,22.7,22.78,-2.224,-8.89,75600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-29",24.96,25.292,24.76,25.0039997,-0.324,-1.28,23200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-26",25.040001,25.453,24.86,25.328,0.315,1.26,29800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1877},"2025-12-24",24.752,25.013,24.735,0.093,0.37,12800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1627,"volume":1888,"transactions":9,"vwap":1885},"2025-12-23",24.72,24.92,24.64,0.325,18600,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":153,"volume":1895,"transactions":9,"vwap":1893},"2025-12-22",25.01,24.37,24.595,0.044,28500,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-19",24.13,24.9,24.551,0.831,3.5,56400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-18",24.14,24.364,23.72,0.98,4.31,49500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-17",25.059999,25.11,22.54,22.74,-2.88,-11.24,101200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1814,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-16",25.942,26.186,25.201,25.62,-2.62,41900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1425,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",26.24,26.59,25.96,26.31,1.48,45700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-12",27.35,27.57,25.78,25.927,-2.073,-7.4,56300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-11",27.52,28.114,26.84,28,0.07,0.25,39100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-10",27.51,28.037001,26.89,27.93,0.43,1.56,45000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-09",27.24,27.67,27.15,27.5,-0.53,-1.89,26100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-08",27.8,28.65,27.7,28.030001,1.087,4.03,27500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1506,"volume":1989,"transactions":9,"vwap":1987},"2025-12-05",28.15,28.328,26.9,26.943,-0.477,48000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-04",28.26,28.44,27,27.42,-1.7,-5.84,107000,{"date":2000,"open":1969,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-12-03",29.12,27.335,1.68,6.12,101700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1292,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-02",26.57,27.68,26.55,27.44,3.39,127000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-01",25,26.625,24.97,26.54,1.44,5.74,115800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-28",24.25,25.17,24.054001,25.1,0.79,3.25,54400,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-26",24.2,24.85,24.31,1.652,7.29,98400,{"date":2041,"open":2042,"high":1917,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-25",22.29,21.42,22.658,0.737,3.36,49600,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-24",21.53,22.2,21.921,0.87,4.13,61000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-21",20.87,21.55,20.17,21.051001,-0.619,-2.86,72300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-20",24.65,24.95,21.482,21.67,-2.821,-11.52,173000,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-19",22.96,24.62,24.491,1.601,6.99,87600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-18",23.275,23.405,22.458,22.89,-0.63,-2.68,38700,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1196,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-17",22.86,23.8,23.52,2.53,55500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-14",22.15,23.505,21.86,22.94,-0.648,-2.75,80000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-13",24.55,24.565,23.2,23.588,-0.79,-3.24,39000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-12",24.29,24.47,23.94,24.378,0.618,2.6,27400,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1845,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-11",24.26,23.573,23.76,-3.38,22300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-10",24.46,24.69,23.731,24.59,1.02,4.33,36600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-07",24.16,24.263,22.641,23.57,-0.551,-2.28,79500,{"date":2151,"open":2067,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1427,"transactions":9,"vwap":2154},"2025-11-06",24.7,24.049999,24.121,-0.77,-3.09,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-05",24.21,25.159,24.891,0.644,2.66,75200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-04",25.13,25.82,24.19,24.247,-1.743,-6.71,44400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-03",25.88,26.22,25.87,25.99,0.39,1.52,38200,{"date":2184,"open":1934,"high":1934,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-31",25.3,25.6,-0.889,-3.36,88000,{"date":2191,"open":2192,"high":1994,"low":2193,"close":2194,"change":2195,"percent_change":127,"volume":2196,"transactions":9,"vwap":2194},"2025-10-30",26.4,26.28,26.489,0.259,111000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2199,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2199},"2025-10-29",26.23,26.58,26.030001,0.92,3.63,102600,{"date":2206,"open":2207,"high":1926,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-28",25.54,25.28,25.31,-0.3,-1.17,60800,{"date":2214,"open":2026,"high":2215,"low":2026,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-27",25.69,25.61,1.184,4.85,87000,{"date":2221,"open":2222,"high":2223,"low":1892,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-24",24.67,24.878,24.426,-0.209,-0.85,47300,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-23",23.205,24.8,24.635,1.185,5.05,76600,{"date":2237,"open":1906,"high":2238,"low":2239,"close":2240,"change":562,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-22",24.486,22.88,23.45,-2.66,91800,{"date":2244,"open":2245,"high":2152,"low":2246,"close":2247,"change":2226,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-21",24.66,24.07,24.09,-3.41,50400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":141,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-20",24.52,25.435,24.5,24.94,2.51,94000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1880,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-17",23.92,24.524,23.7,24.33,1.54,95600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-16",24.73,25.284,23.591,23.96,0.48,2.04,201700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-15",24.38,24.57,22.8,23.48,1.22,5.48,590600,{"date":2285,"open":2286,"high":2287,"low":2050,"close":2288,"change":2289,"percent_change":2088,"volume":2290,"transactions":9,"vwap":2288},"2025-10-14",21.65,22.76,22.26,-0.14,317800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2294},"2025-10-13",21.89,22.4,21.63,2.1,10.34,169700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-10",21.87,22.080999,20.25,20.3,-1.99,-8.93,272500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2042,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2042},"2025-10-09",22.55,22.62,21.95,-0.34,-1.5,103300,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1814,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-08",22.17,22.827,22.63,-2.96,182400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1849,"change":1540,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1849},"2025-10-07",25.37,25.39,23.3,-8.01,202300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-06",25.25,26.07,25.18,25.35,0.56,2.26,165400,{"date":2340,"open":2268,"high":2167,"low":2254,"close":2341,"change":1952,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-03",24.79,0.28,108200,{"date":2345,"open":2026,"high":2026,"low":2346,"close":1884,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1884},"2025-10-02",24.35,1.24,5.28,140400,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2280,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2280},"2025-10-01",21.74,23.586,1.59,7.26,223900,{"date":2358,"open":2359,"high":2360,"low":2070,"close":2293,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2293},"2025-09-30",21.92,22.205,0.27,1.25,147000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-29",21.7,22.049999,21.62,0.51,2.42,160700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":68,"volume":1376,"transactions":9,"vwap":2377},"2025-09-26",20.97,21.28,20.77,21.11,0.01,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-25",20.59,21.21,20.55,21.1,0.14,0.67,162800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2113,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-24",21.14,21.25,20.71,20.96,-3.63,242700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2398,"change":2401,"percent_change":614,"volume":2402,"transactions":9,"vwap":2398},"2025-09-23",21.75,22.329,21.4,0.3,166500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1426,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-22",21.64,21.77,21.305,21.45,5.51,278700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1474,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-19",20.15,20.62,20.1,20.33,0.84,151700,{"date":2420,"open":2303,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-18",20.63,19.725,20.16,2.23,12.44,444200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":896,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-17",17.75,18.15,17.47,17.93,-1.21,228400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2430,"change":1961,"percent_change":995,"volume":2440,"transactions":9,"vwap":2430},"2025-09-16",18.25,18.319,17.74,304600,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2273,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-15",16.47,17.774,17.72,13.01,309600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":75,"volume":2455,"transactions":9,"vwap":2453},"2025-09-12",15.52,15.73,15.392,15.68,0.38,117600,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":62,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-11",15.14,15.5,15.3,2.75,133000,{"date":2464,"open":2465,"high":2450,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-10",15.45,14.837,14.89,-0.47,-3.06,193700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1642,"volume":819,"transactions":9,"vwap":2476},"2025-09-09",15.06,15.39,14.946,15.36,0.32,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-08",14.83,15.13,14.7,15.04,0.54,3.72,349300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2138,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-05",14.23,14.56,13.95,14.5,7.57,388300,{"date":2496,"open":1797,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-04",13.62,12.89,13.48,0.55,4.25,168900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2454,"percent_change":2509,"volume":1359,"transactions":9,"vwap":2508},"2025-09-03",12.77,12.97,12.71,12.93,3.03,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-02",12.23,12.61,12.21,12.55,-0.62,-4.71,244700,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-29",13.55,13.07,13.17,-0.73,-5.25,148400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-28",14.2,14.29,13.842,13.9,-0.26,-1.84,130500,{"date":2537,"open":2538,"high":2539,"low":1151,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-27",13.81,14.19,14.16,0.24,1.72,258700,{"date":2545,"open":1151,"high":2546,"low":2547,"close":2548,"change":42,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-26",13.94,13.68,13.92,2.28,200300,{"date":2552,"open":2553,"high":2554,"low":2521,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-25",13.65,13.75,13.61,-0.01,-0.07,161800,{"date":2560,"open":2523,"high":2561,"low":2562,"close":2497,"change":1654,"percent_change":2218,"volume":2563,"transactions":9,"vwap":2497},"2025-08-22",13.871,13.15,268300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1142,"volume":2571,"transactions":9,"vwap":2569},"2025-08-21",13.14,13.18,12.86,12.99,-0.48,118400,{"date":2573,"open":2574,"high":2497,"low":2575,"close":2576,"change":1195,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-20",13.49,13.1,13.47,1.51,278000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-19",13.57,13.7,13.21,13.27,-0.13,-0.97,254100,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1474,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-18",13.16,13.43,13.4,1.28,181500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2570,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-15",13.12,13.42,13.03,13.23,-3.5,230200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-14",13.45,13.78,13.35,13.71,-0.02,-0.15,597900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2272,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-13",13.58,13.77,13.46,13.73,3.62,530200,{"date":2621,"open":2507,"high":2622,"low":2623,"close":2624,"change":293,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-12",13.301,12.67,13.25,5.49,831900,{"date":2628,"open":2629,"high":2630,"low":1067,"close":2631,"change":2609,"percent_change":18,"volume":2632,"transactions":9,"vwap":2631},"2025-08-11",12.64,12.91,12.56,312300,{"date":2634,"open":2635,"high":2513,"low":2636,"close":2637,"change":2342,"percent_change":2549,"volume":2638,"transactions":9,"vwap":2637},"2025-08-08",12.27,12.2,12.58,258000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2641,"change":1572,"percent_change":905,"volume":2644,"transactions":9,"vwap":2641},"2025-08-07",12.3,12.4,12.08,439100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1952,"percent_change":141,"volume":2651,"transactions":9,"vwap":2650},"2025-08-06",11.45,11.6,11.371,11.57,273500,{"date":2653,"open":2654,"high":2654,"low":844,"close":2655,"change":240,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-05",11.72,11.5,-2.95,243300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":2477,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-04",11.7,11.85,11.65,2.78,218300,{"date":2666,"open":2667,"high":2662,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-01",11.55,11.31,11.53,-0.21,-1.79,365000,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":1237,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-31",12.15,11.61,11.74,-7.27,671200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-30",12.51,12.72,12.45,12.66,0.13,1.04,332800,{"date":2690,"open":2691,"high":2692,"low":2425,"close":2693,"change":2694,"percent_change":2156,"volume":2695,"transactions":9,"vwap":2693},"2025-07-29",12.7,12.83,12.53,-0.4,792800,{"date":2697,"open":2698,"high":2698,"low":2568,"close":2508,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2508},"2025-07-28",13.11,0.65,5.29,1053600,{"date":2703,"open":2636,"high":2704,"low":2705,"close":2706,"change":1729,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-25",12.32,12.1,12.28,-3.61,704100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":447,"percent_change":1254,"volume":2715,"transactions":9,"vwap":2714},"2025-07-24",12.68,12.82,12.52,12.74,771200,{"date":2717,"open":2425,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-23",12.571,12.204,12.48,0.35,2.89,600200,{"date":2725,"open":2515,"high":2631,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-22",11.944,12.13,-0.49,-3.88,1194700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-21",13.02,13.068,12.59,12.62,-0.52,-3.96,1162800,{"date":2741,"open":2554,"high":2742,"low":2597,"close":2566,"change":2694,"percent_change":2656,"volume":2743,"transactions":9,"vwap":2566},"2025-07-18",13.76,1722800,{"date":2745,"open":2555,"high":2746,"low":2747,"close":2748,"change":2313,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-17",13.941,13.421,13.54,-2.45,2631000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-16",13.91,14.13,12.945,13.88,-2.81,-16.84,3736900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2386,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-15",16.63,16.79,16.34,16.69,4.18,132300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-14",15.7,16.25,15.41,16.02,0.15,0.95,105500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2780,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2780},"2025-07-11",15.69,15.87,15.66,-0.05,-0.31,31600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":447,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-10",16.15,16.156,15.724,15.92,1.66,38800,{"date":2794,"open":2459,"high":2795,"low":2459,"close":2781,"change":2385,"percent_change":1292,"volume":2796,"transactions":9,"vwap":2781},"2025-07-09",15.79,31300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2450,"change":42,"percent_change":2273,"volume":2802,"transactions":9,"vwap":2450},"2025-07-08",15,15.703,14.961,19600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-07",15.25,15.545,15.2,15.21,-0.28,-1.81,28700,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2533,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-03",15.27,15.67,15.49,-1.65,19800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2541,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-02",14.92,15.82,14.816,15.75,1.55,27800,{"date":2828,"open":2474,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":230,"volume":2833,"transactions":9,"vwap":2831},"2025-07-01",15.64,15.18,15.51,-0.41,17400,{"date":2835,"open":2836,"high":2790,"low":2837,"close":2790,"change":42,"percent_change":1514,"volume":2838,"transactions":9,"vwap":2790},"2025-06-30",15.71,15.63,24400,{"date":2840,"open":2841,"high":2842,"low":2465,"close":2843,"change":2289,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-27",15.94,16.07,15.61,-0.89,27100,{"date":2847,"open":2848,"high":2848,"low":2465,"close":2824,"change":1814,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2824},"2025-06-26",15.91,-4.2,53400,{"date":2852,"open":2853,"high":2762,"low":2854,"close":2855,"change":2378,"percent_change":2856,"volume":2140,"transactions":9,"vwap":2855},"2025-06-25",16.58,16.2,16.44,0.06,{"date":2858,"open":2459,"high":2859,"low":2459,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-24",16.43,1.23,8.09,78300,{"date":2864,"open":2865,"high":2807,"low":2865,"close":2807,"change":2202,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2807},"2025-06-23",14.54,6.44,42200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2289,"percent_change":2586,"volume":2874,"transactions":9,"vwap":2873},"2025-06-20",14.62,14.75,13.595,14.28,36800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2336,"volume":2882,"transactions":9,"vwap":2880},"2025-06-18",14.604,14.68,14.335,14.42,0.08,25600,{"date":2884,"open":2885,"high":2467,"low":2886,"close":2886,"change":2887,"percent_change":1230,"volume":2888,"transactions":9,"vwap":2886},"2025-06-17",14.66,14.34,-0.61,20600,{"date":2890,"open":2891,"high":2458,"low":2892,"close":2893,"change":2180,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-16",14.69,14.67,14.95,2.68,40100,{"date":2897,"open":2482,"high":2898,"low":2899,"close":2490,"change":521,"percent_change":2900,"volume":2874,"transactions":9,"vwap":2490},"2025-06-13",14.88,14.451,-5.7,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2378,"percent_change":2856,"volume":2907,"transactions":9,"vwap":2906},"2025-06-12",15.46,15.6,15.33,15.44,16300,{"date":2909,"open":2770,"high":2910,"low":2911,"close":2912,"change":2556,"percent_change":1042,"volume":1928,"transactions":9,"vwap":2912},"2025-06-11",15.909,15.28,15.43,{"date":2914,"open":2915,"high":2916,"low":2830,"close":2906,"change":141,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2906},"2025-06-10",15.23,15.55,4.11,43900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2480,"change":1572,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2480},"2025-06-09",14.63,15.29,14.621,5.18,34600,{"date":2927,"open":2886,"high":2928,"low":2929,"close":2929,"change":49,"percent_change":2342,"volume":2802,"transactions":9,"vwap":2929},"2025-06-06",14.556,14.1,{"date":2931,"open":2932,"high":2933,"low":2548,"close":2934,"change":1474,"percent_change":2281,"volume":2935,"transactions":9,"vwap":2934},"2025-06-05",14.22,14.31,14.06,18400,{"date":2937,"open":2539,"high":2539,"low":2538,"close":2938,"change":1611,"percent_change":2113,"volume":2939,"transactions":9,"vwap":2938},"2025-06-04",13.89,6100,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2609,"percent_change":2289,"volume":2925,"transactions":9,"vwap":2944},"2025-06-03",13.44,14.07,14,{"date":2946,"open":2748,"high":2947,"low":2748,"close":2947,"change":2948,"percent_change":1680,"volume":2949,"transactions":9,"vwap":2947},"2025-06-02",14.02,0.34,17700,{"date":2951,"open":2938,"high":2952,"low":2953,"close":2547,"change":2313,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2547},"2025-05-30",13.988,13.165,-2.43,26800,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2947,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2947},"2025-05-29",14.51,13.99,-0.055,-0.39,28100,{"date":2964,"open":2965,"high":2966,"low":2944,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-28",14.319,14.32,14.075,-0.375,-2.6,18300,{"date":2972,"open":2539,"high":2490,"low":2539,"close":2973,"change":1641,"percent_change":2974,"volume":2882,"transactions":9,"vwap":2973},"2025-05-27",14.45,5.94,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2978,"change":689,"percent_change":1662,"volume":2980,"transactions":9,"vwap":2978},"2025-05-23",13.29,13.64,13.19,8500,{"date":2982,"open":2983,"high":2934,"low":2978,"close":2934,"change":2984,"percent_change":2354,"volume":2985,"transactions":9,"vwap":2934},"2025-05-22",13.69,0.22,7800,{"date":2987,"open":2932,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-21",14.379,13.711,13.84,-0.36,-2.54,49900,{"date":2995,"open":2996,"high":2529,"low":2753,"close":2529,"change":2556,"percent_change":2557,"volume":1864,"transactions":9,"vwap":2529},"2025-05-20",14.04,{"date":2998,"open":2999,"high":3000,"low":2999,"close":3000,"change":20,"percent_change":20,"volume":3001,"transactions":9,"vwap":3000},"2025-05-19",13.83,14.21,15000,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3000,"change":1729,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3000},"2025-05-16",14.35,13.97,-3.14,25700,{"date":3009,"open":3010,"high":3011,"low":2973,"close":2892,"change":3012,"percent_change":1076,"volume":3013,"transactions":9,"vwap":2892},"2025-05-15",14.81,14.899,-0.29,30300,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1195,"percent_change":3020,"volume":1981,"transactions":9,"vwap":3019},"2025-05-14",14.86,15.08,14.85,14.96,1.36,{"date":3022,"open":2929,"high":3023,"low":2929,"close":3024,"change":293,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-13",14.819,14.76,4.9,37200,{"date":3028,"open":2497,"high":3029,"low":2581,"close":2943,"change":614,"percent_change":3030,"volume":3031,"transactions":9,"vwap":2943},"2025-05-12",14.39,11.05,23600,{"date":3033,"open":2712,"high":2712,"low":2629,"close":2623,"change":1611,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2623},"2025-05-09",-0.86,11700,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2342,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-08",12.94,13,12.73,12.78,2.24,17500,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3047,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3047},"2025-05-07",12.0010004,12.5,11.97,0.72,6.11,12000,{"date":3053,"open":3054,"high":3055,"low":3054,"close":3056,"change":2585,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-05-06",11.741,12,11.78,-1.09,9500,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3063,"change":478,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-05",11.92,12.157,11.91,-2.06,22100,{"date":3067,"open":3055,"high":3068,"low":3055,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-02",12.31,12.16,0.76,6.67,28600,{"date":3074,"open":3075,"high":3076,"low":1829,"close":3077,"change":2556,"percent_change":404,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",11.415,11.51,11.4,8700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3082,"change":2856,"percent_change":3084,"volume":2980,"transactions":9,"vwap":3082},"2025-04-30",10.953,11.41,10.946,0.53,{"date":3086,"open":3087,"high":3088,"low":844,"close":844,"change":896,"percent_change":3089,"volume":3090,"transactions":9,"vwap":844},"2025-04-29",11.39,11.64,-1.9,20400,{"date":3092,"open":2648,"high":2648,"low":3093,"close":2650,"change":3094,"percent_change":3034,"volume":2980,"transactions":9,"vwap":2650},"2025-04-28",11.2,-0.1,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2881,"percent_change":293,"volume":3101,"transactions":9,"vwap":3100},"2025-04-25",11.32,11.81,11.24,11.67,12600,{"date":3103,"open":3104,"high":2654,"low":3105,"close":3106,"change":3084,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-04-24",11.38,11.265,11.59,4.79,18100,{"date":3110,"open":3111,"high":61,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-04-23",11.1,10.966,11.06,0.635,6.09,31000,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-04-22",10.477,10.63,10.31,10.425,0.415,4.15,13600,{"date":177,"open":3127,"high":3128,"low":173,"close":3129,"change":3130,"percent_change":1195,"volume":3131,"transactions":9,"vwap":3129},9.99,10.06,10.01,0.02,11100]