[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTX":3,"homepage-market-summary":26,"stock-historical-ASTX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASTX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long ASTS Daily ETF","Cboe BZX",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},9,9.74,9.95,8.95,9.6,-0.6,-6.25,6408634.855342,0,114.18,8.8,2952405.719453204,0.2,309,{"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":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},2952406,912293367.31104,-66.51,"2025-07-11",[177,180,189,200,211,222,232,242,251,262,273,284,291,300,308,316,327,337,348,358,367,378,388,398,409,420,429,439,450,460,471,482,493,502,512,523,533,544,555,565,574,584,595,606,613,624,632,642,652,660,670,680,690,701,710,719,730,741,752,761,769,778,786,795,804,813,822,831,839,846,855,862,871,880,888,897,906,914,923,932,940,948,957,966,975,984,992,1001,1010,1017,1026,1035,1044,1053,1062,1071,1080,1089,1098,1106,1115,1123,1132,1140,1148,1156,1165,1174,1182,1190,1199,1208,1217,1225,1233,1241,1250,1258,1267,1276,1285,1293,1301,1310,1319,1328,1337,1346,1355,1364,1373,1380,1389,1397,1405,1413,1422,1431,1440,1449,1456,1465,1474,1483,1489,1497,1506,1515,1522,1531,1540,1548,1557,1565,1574,1581,1589,1598,1607,1614,1621,1630,1639,1647,1656,1665,1674,1683,1692,1700,1707,1716,1725,1734,1743,1752,1761,1768,1777,1786,1795,1804,1813,1822,1831,1840,1849,1857,1866,1875,1883,1891,1899,1908,1914,1923,1931,1940,1949,1957,1965,1973,1979,1988,1996,2005,2012,2021,2030,2038,2047,2056,2065,2074,2081,2090,2099,2107,2114,2123,2132,2141,2150,2159,2167,2176,2184,2190,2198,2206,2214,2221,2230,2239,2248,2255,2262,2270,2279,2287,2296,2305,2314,2322,2330,2339,2345,2354,2363,2371,2379,2385,2393,2400,2408,2414,2423,2432,2440,2449,2456,2465,2473,2481,2488,2495,2503,2510,2519,2526,2535,2543,2551,2560,2566,2573,2579,2588,2596,2603,2612,2619,2627,2635,2643,2651,2658,2666,2674,2682,2689,2696,2704,2713,2721,2729,2736,2744,2752,2760,2767,2775,2783,2791,2798,2806,2813,2820,2829],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},21798,9.3414,{"date":181,"open":14,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",10.91,9.54,-0.16,-1.64,6033385.642959,19495,10.3105,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",11.645,11.79,9.48,9.76,-0.53,-5.15,7158190.979081,24637,10.1901,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",10.3,10.73,10.05,10.29,-0.28,-2.65,2849336.762421,10427,10.4583,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",10.68,11.06,10.33,10.57,0.23,2.22,2809578.29593,11761,10.6278,{"date":223,"open":13,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",11.045,9.45,10.34,0.32,3.19,4443477.948531,16122,10.2286,{"date":233,"open":61,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",11.33,9.97,10.02,-1.28,-11.33,3380873.485103,12476,10.5836,{"date":243,"open":244,"high":245,"low":246,"close":61,"change":141,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",10.81,11.9,10.38,5.71,4743158.498959,16127,11.1569,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",9.9,10.85,9.8492,10.69,1.08,11.24,4119625.040382,15034,10.5477,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",11.18,11.22,9.38,9.61,-1.47,-13.27,5964046.222663,22888,9.8005,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",10.66,11.4245,10.5504,11.08,1.13,11.36,2487689.212933,9468,11.0658,{"date":285,"open":286,"high":202,"low":287,"close":14,"change":34,"percent_change":122,"volume":288,"transactions":289,"vwap":290},"2026-09-16",9.87,9.3501,2158092.533073,6514,9.8432,{"date":292,"open":293,"high":294,"low":225,"close":194,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",10,10.44,-0.41,-4.03,2368741.576319,7343,9.888,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":20,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-09-14",9.29,10.5699,10.17,2247417.185931,7801,10.0302,{"date":309,"open":294,"high":310,"low":235,"close":304,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",10.6631,-0.04,-0.39,2769272.835263,8449,10.3337,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",10.49,11.8413,10.19,10.21,-0.89,-8.02,4231784.805953,12475,11.0093,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",12.65,12.71,11.1,-1.36,-10.91,3542992.507005,11533,11.6694,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",11.465,12.8752,11.43,12.46,1.33,11.95,3399536.612334,12629,12.2603,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":68,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",11.54,12.37,10.9125,11.13,0.45,3516960.914633,12235,11.5081,{"date":359,"open":360,"high":361,"low":203,"close":278,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",11.44,11.7618,-0.12,-1.07,3858443.378656,14871,11.1485,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",9.81,11.4751,9.75,11.2,2.16,23.89,6407824.319251,22661,10.7061,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",9.53,9.98,9.04,-1.21,-11.8,2672265.633146,12470,9.3014,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":62,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",9.62,10.28,9.3801,10.25,4.17,2388153.166039,7575,9.7598,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",10.79,11,9.68,9.84,-1.235,-11.15,2892324.088841,12099,10.1281,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",10.82,11.15,10.5701,11.075,0.535,5.08,2451409.366712,7568,10.9357,{"date":421,"open":422,"high":61,"low":246,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.88,10.54,-0.79,-6.97,2308511.58244,10021,10.7537,{"date":430,"open":431,"high":432,"low":433,"close":234,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",11.84,12.15,10.92,-0.18,-1.56,2751123.854582,12095,11.3789,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",13.23,13.35,11.45,11.51,-2.52,-17.96,3258268.544453,16134,12.211,{"date":451,"open":442,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",14.62,12.59,14.03,1.35,10.65,3078987.267149,14016,13.6837,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",12.95,13.07,11.8217,12.68,-0.54,-4.08,2935026.33201,13477,12.3439,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",13.45,13.535,12.25,13.22,-0.26,-1.93,2199739.899635,9775,12.979,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",13.81,14.1,13.05,13.48,-1.77,-11.61,3211980.296324,13751,13.6214,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":68,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",14.96,16.64,15.25,0.33,3374840.9479,14440,15.6925,{"date":503,"open":497,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",16.0613,14.25,15.2,-0.24,-1.55,2800787.544861,15420,15.1284,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",15.69,17,15.33,15.44,-1.18,-7.1,2748536.186281,14095,15.9668,{"date":524,"open":525,"high":515,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",15.95,15.4,16.62,1.07,6.88,3585857.45339,21903,16.3691,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",15.15,15.64,13.63,15.55,1.12,7.76,4210348.382279,27877,14.6907,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",15.71,16.34,14.15,14.43,-1.305,-8.29,4439213.56083,27574,14.6824,{"date":556,"open":452,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",15.75,14,15.735,1.805,12.96,6032950.866761,29177,15.1719,{"date":566,"open":476,"high":567,"low":568,"close":569,"change":570,"percent_change":445,"volume":571,"transactions":572,"vwap":573},"2026-08-06",16.68,13.17,13.93,-0.36,4912068.555174,29585,15.0698,{"date":575,"open":576,"high":535,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",14.19,13.51,14.29,-0.9,-5.92,3934858.933224,23986,14.4228,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",14.39,15.53,13.82,15.19,2.72,21.81,5983575.849813,29490,14.6771,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.12,13.0981,9.66,12.47,1.62,14.93,4864342.956623,19753,11.8955,{"date":607,"open":360,"high":608,"low":403,"close":254,"change":153,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",11.6067,1.69,4457318.747026,25219,10.6541,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",9.51,10.6759,9.3095,10.67,1.81,20.43,5587747.198599,19940,10.0765,{"date":625,"open":294,"high":626,"low":22,"close":627,"change":237,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",11.11,8.86,-12.62,5466916.438816,22564,9.731,{"date":633,"open":634,"high":456,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",9.965,8.9401,10.14,-0.58,-5.41,4495548.61171,17928,9.8115,{"date":643,"open":393,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",11.1989,10.0125,10.72,0.66,6.56,2782460.309712,12409,10.5548,{"date":653,"open":234,"high":234,"low":286,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",10.06,-1.135,-10.14,3716055.373284,16900,10.3305,{"date":661,"open":341,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",12.58,10.575,11.195,-1.095,-8.91,5140145.087847,22955,11.4059,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":195,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",12.6,13.0548,11.97,12.29,-4.13,3075802.115606,15423,12.5965,{"date":681,"open":682,"high":683,"low":331,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",11.17,13.31,12.82,2.18,20.49,5743315.674622,27517,12.4867,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",10.94,11.4,10.185,10.64,-0.17,-1.57,4922326.59754,22070,10.8114,{"date":702,"open":369,"high":703,"low":704,"close":244,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",12.185,9.56,0.97,9.86,10742175.3788,48443,10.8398,{"date":711,"open":712,"high":330,"low":713,"close":403,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",11.66,9.085,-5.08,-34.05,15351511.106653,82902,10.3686,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",16.12,16.8,14.13,14.92,-1.17,-7.27,6905931.67263,43801,13.3593,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",16.74,17.62,16.01,16.09,0.53,3.41,4004616.320684,19372,16.66,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",17.7,18.05,15.14,15.56,-2.86,-15.53,4114861.796322,29051,16.0772,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",18.74,18.94,17.43,18.42,-0.35,-1.86,1890900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":195,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",19.36,19.62,17.67,18.77,-2.75,3567000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",18.755,20.85,18.46,19.3,0.36,1.9,3691800,{"date":779,"open":780,"high":781,"low":782,"close":755,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":755},"2026-07-07",21.53,22.28,18.9,-3.61,-16.01,4344200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",25.73,27.01,22.24,22.55,-2.81,-11.08,4179100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",26.69,28.62,23.29,25.36,-0.51,-1.97,5302400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",26.6,29.449,24.16,25.87,-1.735,-6.29,6873500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",23.45,28.25,23.35,27.605,1.285,4.88,8430900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",20.89,26.43,20.83,26.32,7.81,42.19,10287900,{"date":832,"open":833,"high":834,"low":535,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",15.295,19.35,18.51,2.8,17.82,6747100,{"date":840,"open":841,"high":842,"low":843,"close":546,"change":518,"percent_change":844,"volume":845,"transactions":9,"vwap":546},"2026-06-25",17.14,17.29,14.75,-6.99,6367800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",18.98,19.08,16.4,16.89,-2.61,-13.38,7465000,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":696,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",18.67,22.135,19.5,-0.86,7767100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",23.47,23.68,19.37,19.67,-4.595,-18.94,9115100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",27.18,27.48,22,24.265,-3.145,-11.47,9653000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":828,"volume":887,"transactions":9,"vwap":885},"2026-06-17",27.79,29.448,26,27.41,1.985,10404400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",27.8,30.15,25.282,25.425,-3.455,-11.96,6842000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",28,30.249,26.57,28.88,3.17,12.33,7576900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",37.57,25,25.71,-11.6,-31.09,17383400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",30.3,37.696,30.02,37.31,7.12,23.58,6396600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",31.17,34.35,30.14,30.19,-0.98,-3.14,4080400,{"date":933,"open":934,"high":935,"low":936,"close":925,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":925},"2026-06-09",37.46,40.2,28.901,-2.63,-7.78,7928000,{"date":941,"open":934,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",37.594,32.85,33.8,-1.08,-3.1,4161400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",43.76,44.4,32.59,34.88,-11.93,-25.49,6623200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",43.65,50.7,41.5,46.81,-0.5,-1.06,4434100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",53.265,53.69,46.02,47.31,-10.08,-17.56,5352800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",50.23,58.040001,49.34,57.39,10.96,23.61,6828100,{"date":985,"open":979,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",51.89,42.4,46.43,-7.71,-14.24,9422700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",54.135,56.49,44.8,54.14,-22.56,-29.41,16205600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",68.63,77.37,64.25,76.7,3.66,5.01,5260800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":294,"percent_change":567,"volume":1016,"transactions":9,"vwap":1015},"2026-05-27",66.21,74.52,60.8,73.040001,6223600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",55.82,69.47,55.791,62.6,12.85,25.83,8601600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",43.37,51.15,43.24,49.75,8.3,20.02,7481800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",36.2,42.547,35.49,41.45,5.44,15.11,6529900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",34.17,38.4,33.63,36.0099983,1.06,3.03,6570100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",32.54,37.11,27.544,34.95,0.94,2.76,7518400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",34.52,36.3,30.2,34.0099983,2.58,8.21,7929800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",28.075001,33.44,26.66,31.43,0.44,1.42,5737000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",27.12,32.12,25.38,30.99,5.53,21.72,9270400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",24,27.45,23.4,25.46,1.04,4.26,6915000,{"date":1099,"open":1100,"high":1101,"low":875,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",24.89,29.56,24.42,-7.19,-22.75,12502200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",28.59,33.39,27.040001,31.61,5.22,19.78,13412800,{"date":1116,"open":1117,"high":1075,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",21.33,20.91,26.39,5.79,28.11,6554900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",25.54,26.18,20.12,20.6,-3.51,-14.56,6610000,{"date":1133,"open":1134,"high":1135,"low":48,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",21.44,24.56,24.11,4.24,21.34,5789500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":269,"volume":1147,"transactions":9,"vwap":1145},"2026-05-05",23.25,23.28,19.54,19.87,-3.04,5133900,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",24.4,22.62,22.91,-1.8,-7.28,2621700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",27.02,27.22,24.495,24.71,-2.08,-7.76,3094200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",25.63,27.16,24.25,26.79,2.66,11.02,2894200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":697,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",25.07,25.137,22.38,24.13,-6.11,3835000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":853,"volume":1189,"transactions":9,"vwap":1187},"2026-04-28",28.24,29.16,24.85,25.7,-3.97,3635400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",29.19,30.11,27.13,29.67,0.5,1.71,2693000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",31.26,31.44,28.73,29.17,-1.84,-5.93,3169800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-23",34.13,34.8,29.4,31.01,-4.99,-13.86,5044000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":588,"volume":1224,"transactions":9,"vwap":1222},"2026-04-22",35.17,38.41,34.44,36,4.37,5005300,{"date":1226,"open":1227,"high":1037,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",34.12,31.22,31.63,-1.49,-4.5,5457000,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",26.55,33.18,33.12,-4.04,-10.87,9083100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",41.4,42.75,36.52,37.16,-4.89,-11.63,3449700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":737,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-16",39.31,42.155,38.17,42.049999,8.83,3215000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",40.265,40.36,35.91,38.64,-1.45,-3.62,3115100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",54.91,55.96,38.93,40.09,-10.54,-20.82,6722300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",45.27,52.099998,44.38,50.63,3.82,8.16,2156500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":962,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":962},"2026-04-10",44.91,50,43.75,3.08,7.04,1862400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":972,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",48.09,50.472,42.7,43.73,-4.9,1545600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",52.87,53.67,45.73,48.63,3.9,8.72,1863100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",45.34,47.695,41.934,44.73,-2.36,-5.01,1805800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",46.12,51.8,45.23,47.09,2.08,4.62,1821100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-02",33.075001,45.25,32.853,45.0099983,7.73,20.73,2936500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",37.64,41.2,36.51,37.28,0.88,2.42,2554600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",31.7,36.6,30.98,36.4,7.1,24.23,2481000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",34.275,34.5,27.6,29.3,-4.28,-12.75,2450800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",43.2,44.3,33.3,33.58,-9.17,-21.45,2983200,{"date":1374,"open":1375,"high":960,"low":1376,"close":1244,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1244},"2026-03-26",48.049999,41.601,-8.22,-16.13,2089300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-25",44.7,53.39,44,50.97,8.67,20.5,2680700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":332,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-24",43.07,44.44,38.080002,42.3,-3.11,1612300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",46.7,41.857,43.66,-1.68,-3.71,1671100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1312,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1312},"2026-03-20",50.080002,52.59,41.47,-4.16,-8.4,2048800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",43.71,51.091999,42.5,49.5,3.3,7.14,1300700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",50.42,52.3,46.17,46.2,-5.4,-10.47,1256000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",45.94,53.32,45.68,51.6,6.73,15,1882900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-16",44.36,46.195,41.14,44.87,2.37,5.58,1297700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1417,"change":322,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1417},"2026-03-13",45.95,48.35,41.7,-2.05,1562800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-12",43.14,46.3,40.049,43.39,-1.13,-2.54,1608200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-11",42.97,49.322,41.67,44.52,0.6,1.37,1782800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",46.41,48.83,43.4,43.92,-2.13,-4.63,1876500,{"date":1484,"open":1485,"high":1486,"low":1297,"close":1487,"change":217,"percent_change":1196,"volume":1488,"transactions":9,"vwap":1487},"2026-03-09",44.33,48.060001,46.049999,1626700,{"date":1490,"open":1491,"high":980,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",47.96,45.72,45.82,-4.86,-9.59,2987200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-05",62.0099983,62.35,47.11,50.68,-13.32,-20.81,2806500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-04",53.9,65.8,53,64,13.3,26.23,2470400,{"date":1516,"open":1367,"high":1517,"low":1518,"close":960,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":960},"2026-03-03",55.6,41.86,5.96,13.32,4049400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",36.83,44.75,36.48,44.74,7.2,19.18,2067900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-27",40.7,41.91,35.42,37.54,-6.68,-15.11,1846800,{"date":1541,"open":137,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-26",46.26,40,44.22,3.21,7.83,1979000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-25",45.87,47.25,40.88,41.0099983,-3.44,-7.74,1230100,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",39.099998,45,44.45,1.76,4.12,1788900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-23",37.32,46,36.88,42.69,3.49,8.9,1947500,{"date":1575,"open":1576,"high":1459,"low":1047,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-20",44.07,39.2,-6.54,-14.3,1594900,{"date":1582,"open":1583,"high":1568,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-19",42.040001,41.34,45.74,2,4.57,1170600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",42.67,46.515,41.31,43.74,1.3,3.06,1297400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-17",40.51,44.23,38.14,42.44,0.69,1.65,1176300,{"date":1608,"open":1609,"high":1280,"low":1610,"close":1611,"change":68,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-13",41.61,39.375,41.75,0.12,1853700,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1453,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1453},"2026-02-12",48.77,38.785,-18.23,-30.42,3137500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",64.86,66.66,55.24,59.93,0.895,1.52,2625100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-10",64.074997,65.55,58.197,59.035,-7.695,-11.53,1487200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":62,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-09",65.43,74.86,62.51,66.73,0.62,2023800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",61.71,70.5,53.8,66.32,10.07,17.9,2400300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",63.099998,66.82,54.85,56.25,-13.62,-19.49,2175000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",85.99,86.845,61.029999,69.87,-18.79,-21.19,3194200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",78.43,90.089996,75.3,88.66,15.18,20.66,1931600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-02",82.040001,82.29,72.51,73.48,-10.09,-12.07,1539700,{"date":1693,"open":1694,"high":21,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-30",99.42,79.050003,83.57,-17.58,-17.38,2930300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1595,"percent_change":1595,"volume":1706,"transactions":9,"vwap":1705},"2026-01-29",101.82,103.793,87.3,101.15,1763600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",88.49,104.48,85.51,99.85,15.02,17.71,2437100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-27",77.6,86.070999,73.099998,84.83,9.1,12.02,1689600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",87.7,88.8,74,75.73,-13.61,-15.23,1713800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",92.13,98.040001,85.682,89.34,-4.82,-5.12,1837400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-22",85,99.403,78.92,94.16,19.01,25.3,2583500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-21",95.89,102.99,65.010002,75.15,-14.94,-16.58,3490000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1677,"change":1317,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1677},"2026-01-20",89,101.8,87.5,-5.27,1654800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-16",84.37,102.5,81.34,95.099998,21.26,28.79,3372900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-15",65.24,78.88,61.32,73.84,8.34,12.73,3107600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",59.97,65.935,57.11,65.5,3.01,4.82,1706000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-13",68.35,70.39,60.94,62.49,-7.88,-11.2,1777800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-12",66.46,74.61,63.79,70.37,0.93,1.34,1892200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",60.72,74.82,59.68,69.44,9.37,15.6,2757200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",57.63,64.546,55.55,60.07,6.08,11.26,2417700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-07",62,68,51.57,53.99,-17.27,-24.24,3720000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",62.31,71.91,61.39,71.26,9.02,14.49,3014500,{"date":1850,"open":1851,"high":1852,"low":1031,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",51.4,64.24,62.24,9.23,17.41,3377900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",42.66,53.36,37.2,53.0099983,12.09,29.55,2838900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",43.25,44.165,39.67,40.92,-2.42,-5.58,1267000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":12,"volume":1882,"transactions":9,"vwap":1880},"2025-12-30",41.15,47.3,40.277,43.34,3.58,2732900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":435,"volume":1890,"transactions":9,"vwap":1888},"2025-12-29",38.89,43.55,37.86,39.76,-0.63,1766200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1163,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",46.79,46.88,39.24,40.39,-16.12,1796900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",63.71,68.151,47.295,48.15,-9.89,-17.04,3644100,{"date":1909,"open":1910,"high":1911,"low":1910,"close":978,"change":107,"percent_change":1912,"volume":1913,"transactions":9,"vwap":978},"2025-12-23",53.060001,61,-2.22,1683800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-22",50.8,59.99,48.79,59.36,13.04,28.15,2272700,{"date":1924,"open":1925,"high":1926,"low":1567,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-19",37.35,47,46.32,10.61,29.71,1762200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-18",35.11,37.49,33.77,35.71,4.09,12.93,1213200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-17",41.055,41.3,31.13,31.62,-7.31,-18.78,1574400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1271,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1271},"2025-12-16",35.92,39.397,35.61,0.64,1.67,1633300,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-15",51.099998,38.049999,38.29,-11.73,-23.45,2248900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":869,"volume":1972,"transactions":9,"vwap":1970},"2025-12-12",59.56,61.66,46.78,50.02,-11.69,2408100,{"date":1974,"open":1975,"high":1976,"low":1385,"close":1649,"change":1546,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1649},"2025-12-11",52.82,62.697,14.53,1453900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-10",46.36,55.59,43.744,53.88,7.72,16.72,1678700,{"date":1989,"open":1893,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-09",48.49,42.39,46.16,-1.53,-3.21,909600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-08",49.31,51.25,43.5,47.69,0.16,0.34,1277200,{"date":2006,"open":2007,"high":2008,"low":1868,"close":2009,"change":2010,"percent_change":903,"volume":2011,"transactions":9,"vwap":2009},"2025-12-05",45.07,49.084,47.53,1.46,1937900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-04",35.029999,47.27,33.89,46.07,12.32,36.5,2073800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-03",30.01,34.2,28.435,33.75,4.59,15.74,1079400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1185,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1185},"2025-12-02",25.55,30,25.44,4.06,16.18,791600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-01",26.96,26.99,24.78,25.1,-3.73,-12.94,549500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-28",29.27,30.308,28.35,28.83,0.7,2.49,401600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-26",28.75,30.099001,28.08,28.13,0.07,0.25,669900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-25",27.93,28.56,24.93,28.059999,0.47,1.7,794300,{"date":2075,"open":2076,"high":899,"low":2077,"close":2078,"change":2079,"percent_change":1938,"volume":2080,"transactions":9,"vwap":2078},"2025-11-24",25.78,24.35,27.59,3.16,677300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-21",26.13,26.35,22.37,24.43,0.77,3.25,1382500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-20",35.13,35.5,23.251,23.66,-7.85,-24.91,1294600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":507,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-19",32.445,35.6,31.030001,31.51,-0.76,755300,{"date":2108,"open":2109,"high":2110,"low":899,"close":2111,"change":1197,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-18",29.2,32.93,31.75,5.69,968200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-17",34.89,36.34,29.62,30.040001,-5.71,-15.97,1176200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-14",32.46,39.656,31.65,35.75,-0.08,-0.22,1197700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-13",39,40.233,33.862,35.83,-3.67,-9.29,985900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-12",44.61,47.44,39.49,39.5,-4.3,-9.82,1046000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-11",43.21,48.375,42.85,43.8,-1.35,-2.99,957600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":801,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-11-10",49.21,49.9,42.886,45.15,-1.12,832400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-07",39.78,46.76,36.66,45.66,4.71,11.5,995600,{"date":2177,"open":1451,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-06",47.476,40.64,40.95,-6.85,-14.33,898900,{"date":2185,"open":1501,"high":2186,"low":1315,"close":2187,"change":2003,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-11-05",49.73,47.8,0.72,572100,{"date":2191,"open":2192,"high":1288,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-04",44.54,43.35,47.46,-1.6,-3.26,987100,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-03",63.84,48.8,49.060001,-14.13,-22.36,1012300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":15,"volume":2213,"transactions":9,"vwap":2211},"2025-10-31",60.14,64.355,59.43,63.19,5.19,373600,{"date":2215,"open":2216,"high":1511,"low":2217,"close":2218,"change":1741,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-30",60.029999,54.31,58,-8.11,754700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-29",68.68,69.48,58.61,63.12,3.29,5.5,1436000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-28",64.33,65.435,57.91,59.83,-2.8,-4.47,1175000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-27",57.46,63.197,55.4,62.63,8.33,15.34,1958400,{"date":2249,"open":2250,"high":2250,"low":1425,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-24",55,54.3,2.89,5.62,1346800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":42,"percent_change":141,"volume":2261,"transactions":9,"vwap":2260},"2025-10-23",51.655,54.99,50.13,51.41,1364000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1959,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1959},"2025-10-22",51.97,52.79,43.46,-12.81,-20.04,1748700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-21",67.089996,68.66,59.23,63.91,-5.74,-8.24,613300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1454,"volume":2286,"transactions":9,"vwap":2284},"2025-10-20",76,81.27,67.749,69.65,-1.46,587900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-17",70.43,77.93,66.099998,71.11,-10.76,-13.14,896000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-16",93.029999,107.79,80.58,81.87,-12.13,-12.9,895200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-15",100.49,101.774,89.010002,94,3.43,3.79,622500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":540,"volume":2321,"transactions":9,"vwap":2319},"2025-10-14",81.68,100.15,75,90.57,6.52,835200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":620,"volume":2329,"transactions":9,"vwap":2327},"2025-10-13",78.21,86.871,71.862,84.050003,14.26,738900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-10",84.19,85.5,69.675,69.79,-8.64,-11.02,1025700,{"date":2340,"open":1834,"high":2341,"low":1834,"close":1676,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1676},"2025-10-09",81.625,9.26,13.39,1068000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-08",74.58,85.042999,67.010002,69.17,10.32,17.54,2457300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-07",48,61.040001,47.58,58.85,2.68,4.77,1420000,{"date":2364,"open":1916,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-06",58.62,50.366,56.17,7.66,15.79,994100,{"date":2372,"open":2373,"high":2374,"low":1886,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-03",45.56,50.19,48.51,1.99,4.28,1154900,{"date":2380,"open":2381,"high":971,"low":1936,"close":2382,"change":2383,"percent_change":1083,"volume":2384,"transactions":9,"vwap":2382},"2025-10-02",37.09,46.52,11.31,1455300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1076,"volume":2392,"transactions":9,"vwap":2390},"2025-10-01",31.34,35.43,28.55,35.21,8.42,1417300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1170,"change":42,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1170},"2025-09-30",26.040001,27.31,24.963,1.17,710500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":424,"volume":2407,"transactions":9,"vwap":2405},"2025-09-29",27.58,30.206,25.29,26.48,-0.21,625500,{"date":2409,"open":2410,"high":1360,"low":2411,"close":797,"change":206,"percent_change":2412,"volume":2413,"transactions":9,"vwap":797},"2025-09-26",28.01,25.61,-1.04,672000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-25",29.53,30.08,25.4,26.97,-6.27,-18.86,1367300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-24",33.74,35.97,31.601,33.24,-0.44,-1.31,929800,{"date":2433,"open":789,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-23",35.469,26.94,33.68,6.54,24.1,2141200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-22",25.13,27.205,23.48,27.14,3.86,16.58,1515700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":1143,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1143},"2025-09-19",20.07,24.2,3.48,17.58,1205800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-18",20.21,20.479,18.59,19.8,0.28,1.43,1043100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2188,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-09-17",18.72,20.29,18,19.52,3.83,712000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1146,"volume":2480,"transactions":9,"vwap":2478},"2025-09-16",19.4,19.84,18.38,18.8,-0.59,548200,{"date":2482,"open":2483,"high":2476,"low":2484,"close":2485,"change":2486,"percent_change":344,"volume":2487,"transactions":9,"vwap":2485},"2025-09-15",18.75,18.365,19.39,2.07,839300,{"date":2489,"open":756,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1562,"volume":2494,"transactions":9,"vwap":2492},"2025-09-12",17.74,16.49,17.32,0.3,482300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1645,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-11",16.51,17.633,16.059999,17.02,3.78,728000,{"date":2504,"open":2505,"high":2505,"low":2506,"close":850,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":850},"2025-09-10",16.85,15.841,0.55,3.47,879700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-09",18.34,18.41,15.03,15.85,-3.69,-18.88,1965900,{"date":2520,"open":2521,"high":867,"low":2522,"close":1144,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1144},"2025-09-08",15.84,15.32,-1.655,-7.81,1730000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-05",21.38,21.87,20.48,21.195,0.495,2.39,681800,{"date":2536,"open":1102,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-04",24.745,19.775,20.7,-3.66,-15.02,1023200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":467,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-03",28.81,28.87,24.285,24.36,-14.35,367300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-02",27.75,30.35,26.5,28.44,-0.13,-0.46,236300,{"date":2561,"open":2051,"high":2058,"low":2562,"close":2563,"change":49,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-29",26.1,28.57,0.14,260800,{"date":2567,"open":2568,"high":2569,"low":901,"close":2570,"change":1471,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-28",28.14,29.13,28.53,2.15,248600,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2067,"change":2577,"percent_change":2336,"volume":2578,"transactions":9,"vwap":2067},"2025-08-27",30.86,27.89,-2.64,261200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-26",31.14,33.777,30.17,30.57,0.46,1.53,467100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1193,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1193},"2025-08-25",27.5,31.52,26.84,3.42,12.81,494900,{"date":2597,"open":2598,"high":2445,"low":2599,"close":797,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":797},"2025-08-22",24.5,23.638,2.28,9.34,295700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-21",23.67,24.63,23.1,24.41,-0.14,-0.57,138700,{"date":2613,"open":2614,"high":2615,"low":790,"close":2616,"change":2617,"percent_change":62,"volume":2618,"transactions":9,"vwap":2616},"2025-08-20",23.91,24.778,24.55,0.1,628200,{"date":2620,"open":2553,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-19",28.27,24.449,24.45,-3.75,-13.3,337600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":68,"volume":2634,"transactions":9,"vwap":2632},"2025-08-18",28.52,30.96,27.4,28.2,0.015,341400,{"date":2636,"open":2637,"high":2638,"low":2590,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-15",29,29.12,28.185,-0.525,-1.83,150200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":478,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-08-14",30.72,32.87,27.49,28.71,-6.3,397300,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":775,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-13",31.27,27.2,30.64,1.19,407300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2377,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-12",31.82,36.7,29.94,30.28,16.46,1189000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":884,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":884},"2025-08-11",26.4,27.98,25.557,-0.87,-3.24,247800,{"date":2675,"open":2676,"high":2677,"low":2555,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-08",28.48,29.38,26.87,-1.14,-4.07,342900,{"date":2683,"open":2684,"high":1369,"low":2685,"close":2410,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2410},"2025-08-07",33.57,27.36,-5.3,-15.91,716300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":363,"percent_change":1395,"volume":2695,"transactions":9,"vwap":2694},"2025-08-06",36.35,37.34,32.766,33.31,220600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":820,"volume":2703,"transactions":9,"vwap":2701},"2025-08-05",33.41,34.55,31,34.38,1.6,203600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-04",33.25,34.19,30.92,32.78,-1.58,-4.6,231800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":747,"volume":2720,"transactions":9,"vwap":2718},"2025-08-01",32.37,36.99,30.765,34.36,-1.01,360700,{"date":2722,"open":2723,"high":1047,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-31",37.15,35,35.37,-1.29,-3.52,248100,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2171,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2171},"2025-07-30",35.59,38.74,1.4,3.97,199300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":1361,"volume":2743,"transactions":9,"vwap":2741},"2025-07-29",36.13,36.33,32.9,35.26,-1.575,286200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2564,"volume":2751,"transactions":9,"vwap":2749},"2025-07-28",37.98,38.58,35.88,36.835,0.053,206700,{"date":2753,"open":2754,"high":1600,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-25",40.25,35.055,36.782,-9.058,-19.76,657000,{"date":2761,"open":2762,"high":1427,"low":1417,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-24",43.99,45.84,1.958,4.46,196300,{"date":2768,"open":2769,"high":2770,"low":1260,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-23",42.57,45.92,43.882,2.324,5.59,165900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1325,"volume":2782,"transactions":9,"vwap":2780},"2025-07-22",38.82,41.99,33,41.558,0.848,227500,{"date":2784,"open":1333,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-21",46.965,40.35,40.71,-1.79,-4.21,244700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":1417,"change":2507,"percent_change":2796,"volume":2797,"transactions":9,"vwap":1417},"2025-07-18",40.080002,42.93,38.72,1.31,222900,{"date":2799,"open":2800,"high":2801,"low":2102,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-17",35.74,42.65,41.95,6.69,18.97,281600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2741,"change":2811,"percent_change":2212,"volume":2812,"transactions":9,"vwap":2741},"2025-07-16",34.57,35.582,31.401,1.74,202700,{"date":2814,"open":2815,"high":2816,"low":2058,"close":2817,"change":2818,"percent_change":537,"volume":2819,"transactions":9,"vwap":2817},"2025-07-15",30.33,33.78,33.52,4.02,297900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-14",26.77,30.5,25.92,29.5,2.63,9.79,198900,{"date":175,"open":909,"high":2575,"low":2830,"close":2678,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2678},24.52,1.87,7.48,150700]