[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGG":3,"homepage-market-summary":26,"stock-historical-AVGG":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long AVGO 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},22.46,21.755,22.68,21.495,21.0613,1.3987,6.64,379851.460728,0,49.44,0.0015,19230.41806978205,45.4,3877,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},0.0024999999,192042,70095374.856545,898300.04,"2022-06-14",[181,184,192,203,214,225,235,246,257,268,278,289,300,311,322,333,342,353,363,374,383,394,405,415,426,436,446,457,467,478,489,499,510,521,531,541,552,563,573,584,595,606,615,626,637,648,659,670,681,691,701,712,721,732,743,754,764,774,784,794,803,811,819,826,835,844,853,860,868,874,883,891,899,907,916,924,933,941,949,958,967,974,982,990,999,1006,1015,1024,1033,1042,1051,1060,1069,1078,1086,1095,1104,1112,1119,1127,1136,1145,1154,1163,1170,1179,1188,1196,1205,1213,1222,1230,1237,1245,1253,1261,1268,1276,1285,1294,1302,1310,1317,1324,1332,1341,1350,1358,1366,1375,1383,1392,1398,1405,1412,1419,1428,1437,1443,1449,1457,1464,1472,1480,1487,1496,1503,1511,1519,1527,1534,1541,1547,1554,1562,1567,1574,1581,1588,1596,1604,1612,1618,1625,1632,1638,1644,1652,1658,1663,1668,1674,1682,1691,1697,1702,1710,1716,1724,1731,1739,1746,1753,1760,1767,1773,1782,1788,1794,1802,1809,1818,1824,1831,1837,1844,1851,1859,1867,1873,1879,1887,1895,1904,1911,1919,1927,1936,1945,1952,1960,1968,1976,1984,1991,1999,2006,2014,2023,2031,2037,2044,2052,2059,2068,2076,2085,2094,2103,2112,2120,2127,2135,2143,2150,2158,2166,2172,2177,2184,2192,2201,2208,2216,2224,2232,2240,2248,2256,2262,2265,2272,2279,2287,2292,2299,2305,2313,2320,2328,2335,2343,2351,2357,2364,2371,2380,2386,2393,2399,2406,2413,2421,2429,2434,2441,2447,2453,2461,2467,2472,2478,2484,2492,2499,2506,2514,2523,2530,2537,2544,2548,2554,2560,2566,2571,2578,2585,2592,2599,2605,2612,2619,2625,2631,2638,2646,2652,2661,2668,2676,2681,2685,2692,2699,2703,2711,2718,2725,2731,2737,2743,2750,2759,2767,2775,2781,2788,2796,2803,2811,2819,2825,2834,2842,2849,2858,2867,2874,2882,2889,2897,2904,2912,2919,2925,2933,2942,2944,2946,2948,2950,2952,2954,2956,2958,2960,2962,2964,2966,2968,2970,2972,2974,2976],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},2122,22.267,{"date":37,"open":185,"high":186,"low":49,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},22.16,22.365,-0.9487,-4.31,297663.822142,2530,21.5607,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.71,22.75,21.955,22.01,-0.51,-2.26,173007.79664,1423,22.2766,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.66,23.34,22.4,22.52,0.69,3.16,361641.624279,1853,22.896,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",22.27,22.6,21.555,21.83,-0.42,-1.89,202627.852261,1572,21.9878,{"date":226,"open":216,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.42,21.84,22.25,0.2732,1.24,168999.2601,1201,22.2358,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.86,22.1,21.52,21.9768,-0.6032,-2.67,217676.080335,1975,21.8262,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.56,23.5796,22.45,22.58,-1.26,-5.29,360679.438179,2499,22.8555,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.575,24.04,23.135,23.84,0.2328,0.99,379586.450533,2306,23.6607,{"date":269,"open":270,"high":271,"low":250,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.13,23.72,23.6072,0.8272,3.63,671347.045972,3196,23.2289,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",22.19,23.55,22.13,22.78,1.16,5.37,505830.389642,2589,22.8281,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",21.5,22.02,21.35,21.62,0.9921,4.81,517239.646728,2781,21.7741,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.06,21.2,20.23,20.6279,-0.0321,-0.16,244844.983988,1952,20.8105,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",21.59,21.61,20.48,20.66,-0.7,-3.28,242777.505105,2113,20.941,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",21.87,22,21.23,21.36,-2.16,-9.18,412018.531602,3343,21.582,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":143,"volume":339,"transactions":340,"vwap":341},"2026-09-11",23.93,24.1497,23.52,0.09,259728.513077,1433,23.8831,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",23.28,24.0199,23.09,23.43,-0.48,-2.01,160035.282005,1430,23.5784,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",24.26,23.26,23.91,-0.6,-2.45,305522.722976,2427,23.7727,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",23.83,25.02,23.76,24.51,1.37,5.92,613354.423359,4020,24.4585,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":148,"volume":380,"transactions":381,"vwap":382},"2026-09-04",23.38,22.615,23.14,0.08,569566.966754,4469,22.9932,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",22.31,23.39,21.12,23.06,-1.44,-5.88,1709672.882539,13224,22.251,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",24.57,24.92,24.12,24.5,-0.23,-0.93,1259211.175198,9100,23.9902,{"date":406,"open":407,"high":408,"low":367,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",23.985,24.96,24.73,-0.21,-0.84,281454.387041,1976,24.4664,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",24.81,25.165,24.35,24.94,0.3097,1.26,362317.469263,1835,24.6985,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":389,"volume":433,"transactions":434,"vwap":435},"2026-08-28",25.27,25.7,24.2,24.6303,-0.3606,152152.188382,1483,24.9499,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",23.7,25.03,24.9909,2.0155,8.77,372850.100886,2448,24.5174,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",23.17,23.41,22.3,22.9754,-0.1739,-0.75,271168.508451,2004,22.8443,{"date":458,"open":459,"high":335,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",23.77,22.97,23.1493,-0.3057,-1.3,190405.866287,1612,23.3037,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",24.31,24.37,23.44,23.455,-1.245,-5.04,153830.491249,1320,23.8335,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",24.97,25.605,24.29,24.7,0.46,1.9,155085.518024,1391,24.8186,{"date":490,"open":491,"high":396,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",24.27,23.9701,24.24,0.28,1.17,169579.861682,1972,24.2345,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",25.38,25.4569,23.335,23.96,-2.3463,-8.92,439348.146277,4699,24.132,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",27.1,27.115,26.02,26.3063,-1.9426,-6.88,163842.16534,1898,26.5188,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":102,"volume":528,"transactions":529,"vwap":530},"2026-08-17",28.835,29.2,28.13,28.2489,0.0176,344002.030581,2627,28.6456,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",31.305,27.68,28.2313,-3.9387,-12.24,469120.076535,7624,28.8867,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",31.88,33.21,31.72,32.17,0.3133,0.98,84789.790324,852,32.7396,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",33.34,33.455,31.68,31.8567,-0.0386,-0.12,78544.390907,771,32.529,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",33.55,31.5,31.8953,-1.033,-3.14,68920.951279,673,32.2204,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",33.83,34.51,32.6941,32.9283,-0.7917,-2.35,97196.147381,981,33.634,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",33.9,34.18,32.886,33.72,1.05,3.21,104192.164596,992,33.7016,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",32.58,33.75,31.275,32.67,0.152,0.47,131512.821033,1179,32.9947,{"date":607,"open":608,"high":609,"low":546,"close":610,"change":611,"percent_change":164,"volume":612,"transactions":613,"vwap":614},"2026-08-05",32.96,33.6,32.518,0.158,158939.073339,1636,32.7761,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",30,32.8952,29.97,32.36,3.7875,13.26,326973.332339,2710,31.5368,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",27.33,28.585,26.06,28.5725,0.2741,0.97,143737.104286,1451,27.6338,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",28.76,29.67,26.88,28.2984,0.2984,1.07,118206.580414,1032,28.1463,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",26.86,28.03,26.58,28,2.47,9.67,123918.679,1226,27.4959,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",27.06,27.62,25.51,25.53,-1.47,-5.44,101302.329398,1436,26.3634,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",26.19,27.76,25.77,27,-0.47,-1.71,131184.301949,1317,26.6838,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",28.12,26.1001,27.47,0.2994,1.1,156632.753211,1344,27.2524,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",28.22,26.82,27.1706,-1.6423,-5.7,95693.578977,1154,27.4892,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",28.55,29.6,28.11,28.8129,-0.6471,-2.2,106212.157155,1509,28.7957,{"date":713,"open":661,"high":714,"low":661,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",29.73,29.46,1.45,5.18,193296.1824,2038,28.9325,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",28.46,28.56,26.99,28.01,1.2144,4.53,152344.936267,1432,27.8333,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",26.8,27.55,26.63,26.7956,0.8461,3.26,91506.945641,1271,27.0426,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",25.06,26.745,24.1,25.9495,-0.4822,-1.82,153774.958796,1685,25.6732,{"date":755,"open":756,"high":757,"low":630,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",27.89,28.1,26.4317,-2.8986,-9.88,191510.989216,2020,27.2474,{"date":765,"open":766,"high":617,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",29.51,28.25,29.3303,0.7303,2.55,105849.12964,1306,29.0431,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":770,"volume":781,"transactions":782,"vwap":783},"2026-07-14",29.545,29.74,28.06,28.6,0.71,135213.10332,1485,29.0711,{"date":785,"open":786,"high":787,"low":788,"close":756,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",29.37,29.615,27.79,-2.36,-7.8,135281.791537,1729,28.6705,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",30.13,30.65,29.7,30.25,-0.2,-0.66,115500,{"date":804,"open":805,"high":806,"low":724,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",30.41,31.38,30.45,1.8,6.28,386700,{"date":812,"open":813,"high":814,"low":675,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",27.01,29.57,28.65,2.52,9.64,514200,{"date":820,"open":821,"high":822,"low":420,"close":823,"change":824,"percent_change":750,"volume":825,"transactions":9,"vwap":823},"2026-07-07",25.56,26.39,26.13,-0.484,265000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",26.42,27.83,26.23,26.614,1.869,7.55,292000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",25.5,26.68,24.22,24.745,-1.359,-5.21,276600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",26.36,26.7,25.9,26.104,-1.225,-4.48,208300,{"date":854,"open":725,"high":735,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",26.47,27.329,0.776,2.92,170400,{"date":861,"open":862,"high":813,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",26.75,24.89,26.553,1.153,4.54,195100,{"date":869,"open":870,"high":746,"low":501,"close":871,"change":328,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-26",26.32,25.4,-7.84,368200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",28.79,28.93,26.671,27.56,-0.37,-1.32,280000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":379,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",28.51,29.02,27.35,27.93,0.29,647200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":390,"volume":898,"transactions":9,"vwap":896},"2026-06-23",27.32,29.34,27.252,27.85,-1.74,339200,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",32.86,33.060001,29.59,-2.84,-8.76,459600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",32.23,32.71,31.62,32.43,2.73,9.19,494000,{"date":917,"open":918,"high":919,"low":920,"close":798,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":798},"2026-06-17",29.09,30.865,28.38,2.25,8.2,783600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",29.39,29.65,27.413,27.45,-2.61,-8.68,683900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",30.31,29.319,30.059999,1.76,6.22,473300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":220,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",28.52,28.68,27.568,28.3,-1.46,215100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",27.14,30.26,26.98,28.72,1.87,6.96,408600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",28.24,28.78,25.97,26.85,-3.12,-10.41,566900,{"date":968,"open":566,"high":969,"low":970,"close":619,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":619},"2026-06-09",32.455,26.66,-0.73,-2.38,505800,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",31.64,29.98,30.7,1.59,5.46,471400,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",32.85,33.15,29.11,-5.52,-15.94,1107500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",32.705,36.049999,31.58,34.63,-11.74,-25.32,2452000,{"date":1000,"open":21,"high":21,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",45.15,46.37,-0.41,-0.88,1584800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",47.71,47.9,44.87,46.78,3.96,9.25,760400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",41.02,43.8,39.59,42.82,2.38,5.89,448200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",38.16,40.73,37.845,40.44,3.553,9.63,362100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",36.21,37.42,34.951,36.887,0.854,2.37,124100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",36.82,37.99,35.23,36.033001,-0.087,-0.24,145600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",35.72,38.37,35.4,36.12,1.31,3.76,162800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",35.47,35.82,34.225,34.81,-0.138,-0.39,72200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",34.99,36.221,34.3,34.948,-0.632,-1.78,110100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":113,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-20",34.74,36.5,34.6,35.58,3.28,84800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",34.16,35.46,33.571,34.45,-1.56,-4.33,86800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",36.22,36.265,34.96,36.0099983,-0.82,-2.23,185900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",38.040001,36.3,36.83,-2.73,-6.9,104700,{"date":1113,"open":1089,"high":1114,"low":1089,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",39.93,39.56,3.99,11.22,211600,{"date":1120,"open":1055,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",35.84,33.64,35.57,-0.43,-1.19,98100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",36.07,37.81,34.255,36,-1.61,-4.28,175700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",37.44,38.549,37.099998,37.61,-0.36,-0.95,90100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",36.39,38.81,35.3,37.97,2.97,8.49,184600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",36.37,37.41,34,35,-2.22,-5.96,135700,{"date":1164,"open":1165,"high":1166,"low":1132,"close":1167,"change":348,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-06",39.044998,39.41,37.22,-1.27,331800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",36.54,38.518,36.42,37.7,1.94,5.43,111400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",36.16,36.955,34.75,35.76,-0.83,-2.27,76600,{"date":1189,"open":1123,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",36.969,35.53,36.59,0.61,1.7,73800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",35.65,36.11,33.98,35.98,1.97,5.79,146900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-29",33.78,34.0099983,32.612,0.96,2.9,82800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",33.205,34.12,32.185,33.049999,-3.23,-8.9,118900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":971,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",36.76,36.99,35.73,36.28,-1.97,76900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":143,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-24",37.63,34.71,37.0099983,1.04,216700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":881,"volume":1244,"transactions":9,"vwap":1242},"2026-04-23",37.115,38.282,36.27,36.63,-0.49,140600,{"date":1246,"open":1247,"high":1248,"low":587,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",34.53,37.175,37.12,3.43,10.18,157600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":63,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-21",33.25,33.94,32.46,33.69,1.23,75800,{"date":1262,"open":1263,"high":1263,"low":992,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-20",34.25,33.28,-1.24,-3.59,130500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-04-17",33.52,34.52,33.495,1.38,4.16,106600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-16",32.55,33.32,32.31,33.14,0.22,0.67,125500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-15",31.89,32.94,31.215,32.92,2.57,8.47,323500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":484,"volume":1301,"transactions":9,"vwap":1299},"2026-04-14",30.02,30.545,29.71,30.35,0.14,160300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",28.64,30.39,30.21,1.29,4.46,157400,{"date":1311,"open":929,"high":1312,"low":929,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",29.66,28.92,2.46,9.3,214000,{"date":1318,"open":1319,"high":675,"low":1320,"close":1321,"change":1283,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-09",26.1,26,26.46,2.6,173100,{"date":1325,"open":962,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",26.4,24.8,25.79,2.32,9.88,169600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",22.7,23.53,21.93,23.47,2.556,12.22,267700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",20.95,21.049999,20.425,20.914,-0.016,-0.08,86300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-04-02",19.65,20.93,19.32,0.101,0.48,64600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1144,"transactions":9,"vwap":1363},"2026-04-01",20.88,21.11,20.45,20.829,0.509,2.5,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",19.030001,20.4,18.81,20.32,1.99,10.86,116800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1143,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-30",19.29,19.6,17.87,18.33,-4.93,136900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",20.08,20.13,19.049999,19.28,-1.17,-5.72,102700,{"date":1393,"open":1394,"high":1395,"low":1362,"close":1362,"change":1168,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1362},"2026-03-26",21.02,21.4,-5.85,114200,{"date":1399,"open":1400,"high":207,"low":1401,"close":1402,"change":1403,"percent_change":1300,"volume":1404,"transactions":9,"vwap":1402},"2026-03-25",22.34,21.44,21.72,0.03,100000,{"date":1406,"open":325,"high":207,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",21.19,21.69,-0.55,-2.47,83100,{"date":1413,"open":291,"high":195,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-23",21.47,22.24,1.62,7.86,147100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",21.74,22.049999,20.495,20.62,-1.23,-5.63,137200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",20.92,22.276,20.33,21.85,0.45,2.1,132200,{"date":1438,"open":1422,"high":1439,"low":1440,"close":1395,"change":317,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1395},"2026-03-18",22.62,21.32,-3.17,130100,{"date":1444,"open":217,"high":1445,"low":1446,"close":238,"change":1243,"percent_change":1447,"volume":1448,"transactions":9,"vwap":238},"2026-03-17",22.875,21.55,-2.17,118400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":148,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-16",22.76,23.2,21.98,22.59,1.57,108800,{"date":1458,"open":1459,"high":1460,"low":185,"close":1415,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1415},"2026-03-13",24.39,24.515,-1.985,-8.19,177400,{"date":1465,"open":1466,"high":1467,"low":438,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",24.36,24.653,24.225,-0.805,-3.22,123500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":307,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-11",25.2,25.675,24.62,25.030001,-0.64,120200,{"date":1481,"open":1482,"high":862,"low":1483,"close":1484,"change":1243,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-10",26.15,25,25.19,-1.91,180700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-09",23.02,26.069,22.72,25.68,2.17,9.23,285000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":880,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-06",23.19,25.37,23.51,-1.55,577200,{"date":1504,"open":1505,"high":1506,"low":251,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-05",23.435,24.348,23.88,2.03,9.29,725900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1433,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1433},"2026-03-04",21.67,22.49,21.07,0.56,2.63,665400,{"date":1520,"open":1430,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",21.539,20.455,21.29,-0.68,-3.1,159500,{"date":1528,"open":1529,"high":282,"low":1362,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",20.51,21.97,-0.13,-0.59,154700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":238,"change":1142,"percent_change":1539,"volume":1540,"transactions":9,"vwap":238},"2026-02-27",20.81,22.18,20.8,-1.6,133600,{"date":1542,"open":448,"high":448,"low":1543,"close":12,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":12},"2026-02-26",20.5,-1.54,-6.42,422100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1549,"change":84,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1549},"2026-02-25",24,24.46,23.68,4.44,121500,{"date":1555,"open":1556,"high":449,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-24",22.65,21.48,22.98,-0.72,-3.04,136700,{"date":1563,"open":1564,"high":409,"low":1565,"close":438,"change":880,"percent_change":1544,"volume":1566,"transactions":9,"vwap":438},"2026-02-23",23.95,23.07,125400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":400,"percent_change":1143,"volume":1573,"transactions":9,"vwap":1572},"2026-02-20",23.99,25.13,23.89,24.07,94600,{"date":1575,"open":1576,"high":1577,"low":1551,"close":1578,"change":1579,"percent_change":1434,"volume":1580,"transactions":9,"vwap":1578},"2026-02-19",24.059999,24.875,24.3,0.11,75600,{"date":1582,"open":271,"high":1583,"low":1584,"close":1585,"change":379,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-18",24.802,23.5,24.19,0.33,109700,{"date":1589,"open":450,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",24.53,21.8,24.11,1.06,4.6,216000,{"date":1597,"open":1598,"high":1466,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",23.73,23,23.049999,-0.91,-3.8,133100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":504,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":504},"2026-02-12",25.885,26.12,23.715,-1.69,-6.59,137700,{"date":1613,"open":1614,"high":1614,"low":470,"close":1615,"change":889,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-11",26.24,25.65,1.14,171000,{"date":1619,"open":846,"high":1620,"low":1621,"close":1622,"change":1243,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",26.45,25.28,25.36,-1.9,135300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":979,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-09",23.97,27.059999,25.85,6.55,235200,{"date":1633,"open":250,"high":1634,"low":1422,"close":355,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":355},"2026-02-06",24.55,3,14.11,278600,{"date":1639,"open":1513,"high":1640,"low":1538,"close":1641,"change":1642,"percent_change":955,"volume":1643,"transactions":9,"vwap":1641},"2026-02-05",23.42,21.26,0.39,258000,{"date":1645,"open":227,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-04",22.44,19.17,20.87,-1.81,-7.98,345200,{"date":1653,"open":1483,"high":501,"low":1654,"close":14,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":14},"2026-02-03",20.99,-1.59,-6.55,350800,{"date":1659,"open":1335,"high":1660,"low":1335,"close":491,"change":1661,"percent_change":410,"volume":1662,"transactions":9,"vwap":491},"2026-02-02",24.93,-0.05,156300,{"date":1664,"open":1466,"high":1665,"low":357,"close":1666,"change":379,"percent_change":1586,"volume":1667,"transactions":9,"vwap":1666},"2026-01-30",25.25,24.32,173600,{"date":1669,"open":1590,"high":1670,"low":1334,"close":493,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":493},"2026-01-29",24.95,-0.35,-1.42,210500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1403,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-28",25.33,25.58,23.67,24.59,0.12,349700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-27",24.09,24.768,23.75,24.56,1.125,4.8,228800,{"date":1692,"open":194,"high":1693,"low":1694,"close":1505,"change":1695,"percent_change":1151,"volume":1696,"transactions":9,"vwap":1505},"2026-01-26",23.955,22.61,0.675,291100,{"date":1698,"open":251,"high":1599,"low":1699,"close":1451,"change":1101,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1451},"2026-01-23",21.92,-3.48,254500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1243,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-22",24.975,25.24,23.49,23.58,-2.04,246500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1572,"change":358,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1572},"2026-01-21",25.11,23.37,-2.43,383100,{"date":1717,"open":1718,"high":1719,"low":368,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",26.3,26.49,24.67,-2.93,-10.62,291700,{"date":1725,"open":1726,"high":653,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-16",26.5,27.6,1.27,4.82,156600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":123,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-15",27.25,27.3,26.135,26.33,1.54,208200,{"date":1740,"open":628,"high":1741,"low":1742,"close":1743,"change":1102,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-14",27.48,25.040001,25.93,-7.92,346800,{"date":1747,"open":1748,"high":1749,"low":534,"close":1750,"change":138,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-13",27.95,28.95,28.16,1.15,127300,{"date":1754,"open":1755,"high":1756,"low":1319,"close":1757,"change":1616,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-12",26.11,28.066999,27.84,4.27,173900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":847,"change":1765,"percent_change":1766,"volume":1153,"transactions":9,"vwap":847},"2026-01-09",25.76,27.028,25.01,1.81,7.27,{"date":1768,"open":1769,"high":1755,"low":1770,"close":863,"change":677,"percent_change":1771,"volume":1772,"transactions":9,"vwap":863},"2026-01-08",26.040001,24.6,-6.43,294600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-07",26.31,27.53,25.522,26.6,-0.03,-0.11,166400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":736,"change":1403,"percent_change":1579,"volume":1787,"transactions":9,"vwap":736},"2026-01-06",26.53,27.43,25.8,337300,{"date":1789,"open":1790,"high":1790,"low":821,"close":1778,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1778},"2026-01-05",28.42,-0.67,-2.46,343500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":133,"volume":1801,"transactions":9,"vwap":1799},"2026-01-02",28.049999,29.255,26.96,27.27,0.18,409600,{"date":1803,"open":735,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":708,"volume":1808,"transactions":9,"vwap":1806},"2025-12-31",27.66,27.030001,27.09,-0.61,124900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-30",27.63,28.075001,27.61,27.7,-0.52,-1.84,102300,{"date":1819,"open":1820,"high":1821,"low":685,"close":693,"change":348,"percent_change":1822,"volume":1823,"transactions":9,"vwap":693},"2025-12-29",28.030001,28.34,-1.67,104200,{"date":1825,"open":1826,"high":1827,"low":653,"close":1828,"change":1829,"percent_change":1728,"volume":1830,"transactions":9,"vwap":1828},"2025-12-26",28.48,28.84,28.7,0.36,173000,{"date":1832,"open":1826,"high":1833,"low":1834,"close":1821,"change":102,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1821},"2025-12-24",28.793,27.91,0.21,192000,{"date":1838,"open":1839,"high":1840,"low":652,"close":1841,"change":1307,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-23",26.95,28.36,28.28,4.78,302700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":725,"change":1282,"percent_change":1849,"volume":1850,"transactions":9,"vwap":725},"2025-12-22",27.69,27.705,26.386,0.82,416900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":979,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-19",25.67,26.83,25.6,26.77,6.31,430000,{"date":1860,"open":1320,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-18",26.049999,24.264,25.18,0.54,2.19,666000,{"date":1868,"open":1869,"high":1869,"low":357,"close":1870,"change":789,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-17",27.9,24.64,-8.74,751800,{"date":1874,"open":1875,"high":653,"low":1319,"close":675,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":675},"2025-12-16",26.16,0.16,0.6,443300,{"date":1880,"open":1881,"high":1882,"low":1726,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-15",30.515,30.56,26.84,-3.36,-11.13,767600,{"date":1888,"open":1889,"high":1890,"low":786,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",34.14,34.2,30.2,-9.17,-23.29,1332800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-11",38.85,39.7,36.84,39.37,-1.16,-2.86,628500,{"date":1905,"open":1906,"high":1027,"low":1907,"close":1908,"change":77,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",38.305,38.02,40.53,3.42,130200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1021,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",37.76,39.31,37.25,39.19,0.91,129200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1508,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-08",38.44,39.39,37.6,38.28,5.6,210800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-05",35.49,36.594,35.44,36.25,1.6,4.62,107300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-04",34.41,35.09,33.92,34.65,0.07,0.2,53600,{"date":1946,"open":1947,"high":1183,"low":1948,"close":1949,"change":1950,"percent_change":1142,"volume":1951,"transactions":9,"vwap":1949},"2025-12-03",34.46,32.74,34.58,-0.126,71000,{"date":1953,"open":1954,"high":1955,"low":1938,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-02",35.89,36.885,34.706,-0.775,-2.18,112000,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-01",37.33,35.41,35.481,-3.24,-8.37,126200,{"date":1969,"open":1970,"high":1897,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-28",38.07,37.8,38.721,0.921,2.44,87200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1971,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1971},"2025-11-26",35.45,38.212,35.14,2.22,6.24,136100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1083,"change":1057,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1083},"2025-11-25",35.48,36.040001,33.204,3.82,269200,{"date":1992,"open":777,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-24",34.77,29.44,34.27,6.256,22.33,212800,{"date":2000,"open":2001,"high":524,"low":734,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-21",29.07,28.014,-1.176,-4.03,55900,{"date":2007,"open":2008,"high":1890,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-20",32.535,28.98,29.19,-1.338,-4.38,130400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-19",28.32,31.24,27.86,30.528,2.245,7.94,78700,{"date":2024,"open":2025,"high":2026,"low":685,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-18",28.69,29.25,28.283,-0.327,-1.14,47900,{"date":2032,"open":960,"high":2033,"low":2034,"close":2035,"change":107,"percent_change":1779,"volume":2036,"transactions":9,"vwap":2035},"2025-11-17",30.162,27.71,28.61,65500,{"date":2038,"open":2039,"high":1313,"low":2040,"close":2041,"change":2042,"percent_change":808,"volume":2043,"transactions":9,"vwap":2041},"2025-11-14",26.71,26.55,28.62,0.505,92500,{"date":2045,"open":2046,"high":2047,"low":1733,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-13",30.030001,30.345,28.115,-2.765,-8.95,78900,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1765,"volume":2058,"transactions":9,"vwap":2056},"2025-11-12",31.33,30.248,30.88,0.55,46700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-11",31.4,31.95,29.94,30.33,-1.09,-3.47,57200,{"date":2069,"open":2061,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-10",31.645,30.82,31.42,1.49,4.98,93800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-07",30.64,30.735,27.805,29.93,-1.07,-3.45,102100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-06",31.74,32.18,30.58,31,-0.587,-1.86,141400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-05",30.305,32.6,30.09,31.587,1.087,3.56,67300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-04",31.61,33.39,30.3,30.5,-1.75,-5.43,170200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-03",34.040001,34.475,32.25,-1.34,-3.99,132000,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2117,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",35.18,32.8,33.59,-3.84,197300,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-30",36.72,33.8,34.93,-1.77,-4.82,279100,{"date":2136,"open":1949,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-29",36.78,34.42,36.7,2.33,6.78,338000,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":1202,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-28",32.57,34.5,34.37,6.08,167600,{"date":2151,"open":2152,"high":969,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",32.21,31.2,32.4,1.4,4.52,195900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2090,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2090},"2025-10-24",30.84,31.7,30.54,1.65,5.62,133700,{"date":2167,"open":2168,"high":798,"low":2168,"close":2169,"change":2170,"percent_change":1865,"volume":2171,"transactions":9,"vwap":2169},"2025-10-23",28.71,29.35,0.63,73300,{"date":2173,"open":2174,"high":2174,"low":2175,"close":954,"change":220,"percent_change":389,"volume":2176,"transactions":9,"vwap":954},"2025-10-22",29.86,27.94,111300,{"date":2178,"open":2179,"high":2089,"low":2180,"close":2181,"change":2029,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-21",30.37,28.9,29.14,-3.76,75500,{"date":2185,"open":2186,"high":2187,"low":2046,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-20",31.19,31.39,30.28,-0.052,-0.17,149900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-17",30.34,30.52,28.8,30.332,-0.848,-2.72,127700,{"date":2202,"open":911,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1194,"volume":2207,"transactions":9,"vwap":2205},"2025-10-16",32.688,30.42,31.18,0.521,155000,{"date":2209,"open":2210,"high":2211,"low":1296,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-15",31.030001,32,30.659,1.179,4,161300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":708,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-14",30.38,30.46,28.74,29.48,-6.94,156500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":556,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":556},"2025-10-13",31.1,32.12,29.605,5.19,19.59,493700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1719,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1719},"2025-10-10",30.065001,30.97,26.445,-3.55,-11.82,258300,{"date":2241,"open":2242,"high":2243,"low":2169,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-09",30.14,30.435,30.040001,-0.098,-0.33,108400,{"date":2249,"open":2250,"high":2251,"low":653,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-08",28.14,30.29,30.138,1.508,5.27,196300,{"date":2257,"open":944,"high":1827,"low":2258,"close":2259,"change":2260,"percent_change":1877,"volume":2261,"transactions":9,"vwap":2259},"2025-10-07",26.965,28.63,0.17,124300,{"date":2263,"open":943,"high":2081,"low":920,"close":723,"change":1243,"percent_change":1609,"volume":2264,"transactions":9,"vwap":723},"2025-10-06",228300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1749,"change":2270,"percent_change":2271,"volume":1162,"transactions":9,"vwap":1749},"2025-10-03",29.62,29.898,28.54,-0.04,-0.14,{"date":2273,"open":2218,"high":2274,"low":2275,"close":2276,"change":1849,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-02",30.525,28.5,28.99,2.91,158400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1435,"volume":2286,"transactions":9,"vwap":2284},"2025-10-01",27.19,28.927,26.9,28.17,0.58,290700,{"date":2288,"open":2289,"high":662,"low":2290,"close":2289,"change":138,"percent_change":495,"volume":2291,"transactions":9,"vwap":2289},"2025-09-30",27.59,26.772,134900,{"date":2293,"open":2196,"high":2294,"low":2295,"close":1799,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1799},"2025-09-29",29.429,27.23,-1.119,-3.94,83300,{"date":2300,"open":2301,"high":524,"low":829,"close":2302,"change":2303,"percent_change":1125,"volume":2304,"transactions":9,"vwap":2302},"2025-09-26",28.85,28.389,-0.341,55400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1623,"volume":2312,"transactions":9,"vwap":2310},"2025-09-25",28.19,28.94,27.265,28.73,-0.557,49100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1680,"percent_change":63,"volume":2319,"transactions":9,"vwap":2318},"2025-09-24",28.97,29.354,28.388,29.287,79200,{"date":2321,"open":2322,"high":2323,"low":2276,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-23",29.41,30.15,29.167,-0.063,-0.22,127000,{"date":2329,"open":2174,"high":2108,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-22",29.059999,29.23,-0.968,-3.21,85900,{"date":2336,"open":2337,"high":2338,"low":877,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-19",30.115,30.395,30.198,-0.055,-0.18,75400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1807,"volume":2350,"transactions":9,"vwap":2348},"2025-09-18",30.91,31.11,30.1,30.253,-0.187,92900,{"date":2352,"open":1290,"high":1290,"low":2353,"close":2354,"change":2355,"percent_change":790,"volume":2356,"transactions":9,"vwap":2354},"2025-09-17",29.75,30.44,-2.575,112100,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1447,"volume":2363,"transactions":9,"vwap":2361},"2025-09-16",33.99,32.44,33.014999,-0.731,55700,{"date":2365,"open":2366,"high":1208,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1411,"transactions":9,"vwap":2368},"2025-09-15",32.965,32.447,33.746,0.687,2.08,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-12",33.56,33.759,32.63,33.058998,0.099,0.3,69200,{"date":2381,"open":1149,"high":2382,"low":2383,"close":608,"change":2384,"percent_change":2385,"volume":1391,"transactions":9,"vwap":608},"2025-09-11",35.678,32.816,-2.027,-5.79,{"date":2387,"open":556,"high":2388,"low":556,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-10",35.419,34.987,5.835,20.02,164100,{"date":2394,"open":2087,"high":2087,"low":2181,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-09",29.152,-1.561,-5.08,104800,{"date":2400,"open":2204,"high":2401,"low":2347,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-08",32.259,30.713,1.743,6.02,186200,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2315,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2315},"2025-09-05",32.24,28.439,4.55,18.63,274200,{"date":2414,"open":469,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-04",24.63,23.85,24.42,0.651,2.74,230500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1365,"volume":2428,"transactions":9,"vwap":2426},"2025-09-03",23.62,24.069,23.027,23.769,0.579,159300,{"date":2430,"open":314,"high":1498,"low":2431,"close":1498,"change":1943,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1498},"2025-09-02",21.53,0.87,104000,{"date":2435,"open":1666,"high":1666,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-29",22.5,22.99,-1.98,-7.93,56800,{"date":2442,"open":470,"high":2443,"low":2444,"close":480,"change":2445,"percent_change":1022,"volume":2446,"transactions":9,"vwap":480},"2025-08-28",25.189,24.15,1.39,18600,{"date":2448,"open":2449,"high":2450,"low":1491,"close":1707,"change":2451,"percent_change":1416,"volume":2452,"transactions":9,"vwap":1707},"2025-08-27",22.92,23.69,0.377,25400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1329,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",23.21,23.46,22.91,23.203,0.526,16600,{"date":2462,"open":2463,"high":356,"low":2463,"close":2464,"change":2465,"percent_change":138,"volume":2466,"transactions":9,"vwap":2464},"2025-08-25",22.55,22.677,0.072,25800,{"date":2468,"open":385,"high":1640,"low":1537,"close":2469,"change":2470,"percent_change":76,"volume":2471,"transactions":9,"vwap":2469},"2025-08-22",22.605,0.677,53500,{"date":2473,"open":185,"high":1400,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2446,"transactions":9,"vwap":2475},"2025-08-21",21.51,21.928,-0.392,-1.76,{"date":2479,"open":283,"high":283,"low":1648,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-20",22.32,-0.439,-1.93,34900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-19",24.01,22.437,22.759,-1.818,-7.4,25600,{"date":2493,"open":2486,"high":2494,"low":1584,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-18",24.66,24.577,-0.133,-0.54,27300,{"date":2500,"open":871,"high":2501,"low":1551,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-15",25.43,24.71,-0.833,-3.26,27700,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",24.9,25.95,25.543,0.382,1.52,44000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-13",26.421,26.529,24.49,25.161,-0.619,-2.4,23300,{"date":2524,"open":2525,"high":2526,"low":1550,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-12",24.75,25.78,1.452,5.97,31500,{"date":2531,"open":2532,"high":1742,"low":2533,"close":2534,"change":2535,"percent_change":411,"volume":2536,"transactions":9,"vwap":2534},"2025-08-11",24.47,24.08,24.328,-0.205,15600,{"date":2538,"open":1550,"high":1660,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-08",24.28,24.533,0.323,1.33,13000,{"date":2545,"open":2525,"high":1676,"low":459,"close":2546,"change":2547,"percent_change":155,"volume":2491,"transactions":9,"vwap":2546},"2025-08-07",24.21,0.179,{"date":2549,"open":217,"high":839,"low":217,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-06",24.031,1.357,5.98,27100,{"date":2555,"open":281,"high":1693,"low":2436,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-05",22.674,-0.626,-2.69,19500,{"date":2561,"open":194,"high":1337,"low":208,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-04",23.3,1.25,5.67,14600,{"date":2567,"open":2568,"high":2569,"low":49,"close":1422,"change":1101,"percent_change":1266,"volume":2570,"transactions":9,"vwap":1422},"2025-08-01",21.65,22.635,35400,{"date":2572,"open":1679,"high":1679,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-31",22.41,22.87,-1.461,-6,65600,{"date":2579,"open":2580,"high":1459,"low":1640,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-30",23.6,24.331,0.863,3.68,44500,{"date":2586,"open":2587,"high":398,"low":378,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-29",23.59,23.468,0.441,1.92,29900,{"date":2593,"open":2594,"high":2595,"low":2436,"close":2425,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2425},"2025-07-28",22.687,23.152,0.647,2.89,20300,{"date":2600,"open":1422,"high":2601,"low":1422,"close":2602,"change":2603,"percent_change":209,"volume":2604,"transactions":9,"vwap":2602},"2025-07-25",22.733,22.38,0.154,14300,{"date":2606,"open":2607,"high":1400,"low":291,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-24",22.2,22.226,0.794,3.7,23200,{"date":2613,"open":315,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2614},"2025-07-23",21.432,19.94,0.752,3.64,23000,{"date":2620,"open":2621,"high":2621,"low":1369,"close":2622,"change":2623,"percent_change":517,"volume":2624,"transactions":9,"vwap":2622},"2025-07-22",22.11,20.68,-1.529,20000,{"date":2626,"open":239,"high":2627,"low":239,"close":2628,"change":780,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-21",22.53,22.209,3.3,31100,{"date":2632,"open":238,"high":238,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-18",21.21,21.499,-0.464,-2.11,13600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2491,"transactions":9,"vwap":2643},"2025-07-17",21.22,22.249,21.189,21.963,0.815,3.85,{"date":2647,"open":1394,"high":2648,"low":2649,"close":2648,"change":2650,"percent_change":1124,"volume":2651,"transactions":9,"vwap":2648},"2025-07-16",21.148,20.577,-0.092,37800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-15",20.9,21.454,20.735,21.24,0.858,4.21,30500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1579,"volume":2498,"transactions":9,"vwap":2666},"2025-07-14",20.014,20.513,19.56,20.382,0.022,{"date":2669,"open":2670,"high":1362,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-11",20.051001,19.87,20.36,-0.07,-0.34,25000,{"date":2677,"open":387,"high":387,"low":2678,"close":2679,"change":2680,"percent_change":2636,"volume":2498,"transactions":9,"vwap":2679},"2025-07-10",20,20.43,-0.44,{"date":2682,"open":1385,"high":1343,"low":1385,"close":1648,"change":1917,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1648},"2025-07-09",4.56,40200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2674,"percent_change":1822,"volume":2691,"transactions":9,"vwap":2690},"2025-07-08",20.2,20.35,19.83,19.96,16100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":559,"percent_change":1532,"volume":2698,"transactions":9,"vwap":2697},"2025-07-07",20.42,20.7,20.035,20.3,12000,{"date":2700,"open":2701,"high":2694,"low":2671,"close":2694,"change":780,"percent_change":2702,"volume":2684,"transactions":9,"vwap":2694},"2025-07-03",19.897,3.6,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2691,"transactions":9,"vwap":2708},"2025-07-02",18.74,19.88,18.71,19.71,0.72,3.79,{"date":2712,"open":2713,"high":2714,"low":2411,"close":2715,"change":1822,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-01",19.95,20.065001,18.99,-8.08,21600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":316,"change":2432,"percent_change":2723,"volume":2724,"transactions":9,"vwap":316},"2025-06-30",20.114,20.824,20.072001,4.4,21700,{"date":2726,"open":2727,"high":2690,"low":2728,"close":2729,"change":102,"percent_change":2378,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",19.81,19.287,19.79,35800,{"date":2732,"open":2733,"high":2671,"low":2733,"close":2734,"change":2735,"percent_change":2583,"volume":2736,"transactions":9,"vwap":2734},"2025-06-26",18.982,19.73,0.7,20900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1368,"change":1300,"percent_change":155,"volume":2742,"transactions":9,"vwap":1368},"2025-06-25",19.18,19.689,18.9,24200,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":716,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-24",18.26,19.15,18.89,8.31,35700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-23",16.83,17.5,16.734,17.44,0.65,3.87,22200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1049,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-20",16.906,16.96,16.19,16.79,-1.41,17200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1943,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-18",17.25,17.68,16.91,17.030001,1.19,20100,{"date":2776,"open":2777,"high":2755,"low":2778,"close":2752,"change":1807,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2752},"2025-06-17",17.07,16.78,-3.5,24400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2755,"change":209,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2755},"2025-06-16",17.36,17.65,17,4.12,123800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-13",16.98,17.47,16.75,-1.1,-6.16,24700,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":602,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-12",17.02,18,17.85,2.7,21800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":113,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-11",16.56,17.646,16.18,17.38,6.95,45100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":559,"volume":2818,"transactions":9,"vwap":2816},"2025-06-10",16.3,16.535,15.9,16.25,-0.02,35900,{"date":2820,"open":2763,"high":2764,"low":2821,"close":2822,"change":1124,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-09",15.91,16.27,-2.57,52100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-06",17.14,17.71,16.55,16.7,-1.79,-9.68,93900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2349,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-05",18.84,19.24,18.4,18.49,-1,249700,{"date":2843,"open":2844,"high":2837,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-04",18.25,18.677,0.578,3.19,29800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-03",17.21,18.21,17.18,18.099001,1.137,6.7,58000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-02",16.431,17.17,16.41,16.962,0.764,4.72,43400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2285,"volume":2604,"transactions":9,"vwap":2872},"2025-05-30",16.035,16.22,15.3,16.198,0.093,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-29",16.64,15.58,16.105,0.327,2.07,22600,{"date":2883,"open":2884,"high":2815,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-28",15.499,15.778,0.508,3.33,24600,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-27",15,15.35,15.27,0.824,5.7,11500,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":2132,"volume":2903,"transactions":9,"vwap":2901},"2025-05-23",14.2,14.61,14.446,-0.26,1900,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-22",14.919,14.69,14.706,0.074,0.51,2700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2916,"change":2917,"percent_change":1265,"volume":2918,"transactions":9,"vwap":2916},"2025-05-21",14.86,15.42,14.632,-0.184,4600,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2922,"change":2923,"percent_change":169,"volume":2924,"transactions":9,"vwap":2922},"2025-05-20",14.13,14.816,0.132,3900,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-19",14.22,14.75,14.684,0.209,1.44,7900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-16",14.49,14.587,14.38,14.475,14.4725,578900.02,4200,{"date":2943,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-11",{"date":2945,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-08",{"date":2947,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-07",{"date":2949,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-06",{"date":2951,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-05",{"date":2953,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-07-01",{"date":2955,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-30",{"date":2957,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-29",{"date":2959,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-28",{"date":2961,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-27",{"date":2963,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-24",{"date":2965,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-23",{"date":2967,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-22",{"date":2969,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-21",{"date":2971,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-17",{"date":2973,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-16",{"date":2975,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175},"2022-06-15",{"date":179,"open":175,"high":175,"low":175,"close":175,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":175}]