[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRCU":3,"homepage-market-summary":26,"stock-historical-LRCU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LRCU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long LRCX Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},60.49,61,62.2,59.25,61.4,-0.91,-1.48,57072.134643,113.66,14.18667,95661.12141496415,46.5,284,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 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",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},7.68333,86997,24707241.475156,604.96,"2025-08-19",[178,181,191,202,213,224,235,246,257,268,278,289,299,309,319,329,340,349,360,371,381,392,401,412,422,433,444,455,464,473,484,494,505,515,525,536,547,557,567,576,585,595,604,615,625,635,646,655,666,677,687,698,708,717,726,736,747,758,769,780,791,799,808,816,825,833,842,851,859,868,876,885,893,900,909,918,926,935,944,953,961,970,978,986,995,1004,1013,1022,1031,1038,1047,1056,1063,1072,1080,1089,1097,1106,1113,1122,1130,1139,1146,1154,1163,1171,1178,1186,1195,1204,1212,1220,1228,1235,1244,1253,1261,1269,1276,1283,1290,1298,1306,1314,1321,1329,1337,1346,1355,1364,1373,1381,1389,1398,1407,1415,1423,1431,1440,1448,1457,1466,1475,1484,1492,1500,1508,1517,1526,1535,1543,1552,1561,1568,1577,1584,1593,1601,1609,1618,1627,1636,1644,1652,1660,1668,1677,1686,1693,1701,1709,1717,1726,1732,1740,1747,1755,1763,1772,1779,1786,1795,1804,1812,1819,1828,1837,1846,1854,1861,1870,1876,1884,1893,1902,1910,1917,1925,1933,1939,1947,1954,1962,1970,1979,1987,1994,2002,2011,2019,2027,2036,2044,2051,2059,2066,2073,2082,2091,2100,2109,2117,2125,2134,2141,2148,2156,2164,2172,2179,2187,2194,2201,2209,2217,2225,2234,2243,2251,2259,2266,2274,2282,2289,2298,2306,2315,2323,2330,2338,2344,2351,2359,2368,2375,2383,2390,2397,2406,2413,2420,2428,2436,2445,2454,2462,2470,2477,2484,2492,2499,2508,2515,2524,2530,2537,2546,2554,2560,2565,2571,2579,2588,2595],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1249,60.2964,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",62.1,62.9,60.4573,2.51,4.26,84825.191285,1530,61.5362,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",55.8,59.24,55.59,58.89,4.015,7.32,91780.73978,1862,57.6487,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",53.635,55.4991,52.7,54.875,1.595,2.99,67922.436307,1128,54.4775,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",53.04,54.61,51.901,53.28,3,5.97,64981.629573,1624,53.0705,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",49.66,50.95,47.5,50.28,-0.38,-0.75,51634.841981,1099,49.5539,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",49.43,51.15,48.63,50.66,2.73,5.7,85761.313806,1954,49.8887,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",46.16,48.07,45.62,47.93,-0.37,-0.77,54918.065133,670,46.5484,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",48.48,48.73,45.49,48.3,-0.99,-2.01,72228.35373,959,46.986,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",44.74,49.29,44.63,2.65,5.68,105487.892549,1313,46.9902,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",43.9,47.349,43.23,46.64,4.22,9.95,118848.229379,1540,45.3057,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",38.16,42.5,42.42,5.31,14.31,168651.22778,2202,40.5415,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",40.5,36.6499,37.11,0.0303,0.08,89499.534845,1247,37.8515,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",39.7,36.26,37.0797,-0.5053,-1.34,52787.112448,705,37.7722,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",38.78,36.1935,37.585,-0.92,-2.39,65525.717651,1050,37.3722,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",38.46,40.51,38.4325,38.505,-7.535,-16.37,93385.615138,1376,39.29,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":252,"volume":346,"transactions":347,"vwap":348},"2026-09-11",48.41,45.2,46.04,-0.17,27305.314805,605,46.7224,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",48.31,48.4976,45.831,46.21,-5.24,-10.18,56261.34974,818,47.2478,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",52.56,54,50.8853,51.45,-2.19,-4.08,42395.342525,783,52.1151,{"date":372,"open":373,"high":103,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",51.8,51.43,53.64,4.2812,8.67,67161.148893,1043,52.9649,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",47.6,50.09,46.785,49.3588,4.5588,10.18,72041.506502,1023,48.4042,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":68,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",42.15,44.8,40.56,3.15,45754.217903,757,43.0292,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",44,44.6,42.5687,43.43,-0.74,-1.68,27953.143,547,43.4026,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",45.95,43,44.17,-3.41,-7.17,33221.71974,807,44.7359,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",48,48.2,46.91,47.58,-0.22,-0.46,25484.765048,557,47.5453,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",52.33,52.78,47.64,47.8,-5.44,-10.22,55893.708376,785,49.4674,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",53.57,54.12,51.79,53.24,1.45,2.8,27494.80316,630,52.6393,{"date":456,"open":457,"high":458,"low":459,"close":448,"change":460,"percent_change":263,"volume":461,"transactions":462,"vwap":463},"2026-08-26",51.26,52.36,50.3033,-0.52,27605.263745,516,51.8077,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":450,"percent_change":470,"volume":471,"transactions":358,"vwap":472},"2026-08-25",52.8,53.05,49.92,52.31,2.85,44701.696374,51.8994,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",49.39,51.1199,47.29,50.86,-1.33,-2.55,41323.663225,960,49.225,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",53.25,49.54,52.19,1.195,2.34,64318.749289,788,51.3446,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",49.57,51.6,48.845,50.995,1.0285,2.06,36208.156302,953,50.2367,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",56.81,49.19,49.9665,-7.0735,-12.4,95062.625238,1840,52.1509,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",61.57,53.3,57.04,-6.06,-9.6,81859.497696,1721,55.3031,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",60.95,63.36,59.7699,63.1,4.5,7.68,55298.606456,1292,61.4936,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",59.54,62.02,56.8924,58.6,-2.64,-4.31,75179.16054,1410,59.0739,{"date":548,"open":549,"high":123,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",57.4,56.5,61.24,4.295,7.54,70242.073104,1539,60.2608,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":285,"volume":564,"transactions":565,"vwap":566},"2026-08-12",56.725,57.88,56,56.945,5.155,64715.807117,1306,56.7507,{"date":568,"open":569,"high":569,"low":570,"close":448,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",53.71,51.3,1.61,3.21,53000.948805,763,52.1319,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",55.18,50.18,-2.13,-4.07,51540.911771,980,51.9937,{"date":586,"open":587,"high":588,"low":589,"close":469,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",52.39,52.875,49.6551,1.85,3.67,76545.826817,1029,51.4728,{"date":596,"open":597,"high":598,"low":24,"close":599,"change":600,"percent_change":429,"volume":601,"transactions":602,"vwap":603},"2026-08-06",48.58,52.77,50.46,-0.235,82442.915762,1320,50.9343,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",53.99,56.17,50.19,50.695,-3.295,-6.1,69313.503938,1294,52.6384,{"date":616,"open":617,"high":618,"low":619,"close":606,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",51.18,54.78,50.745,6.98,14.85,115345.791917,1950,52.7297,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":97,"volume":632,"transactions":633,"vwap":634},"2026-08-03",44.19,47.57,41.4901,47.01,0.26,119659.315816,1909,44.8983,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",54.14,54.39,46.3464,46.75,-1.32,-2.75,138822.384033,2293,49.9236,{"date":647,"open":648,"high":648,"low":649,"close":249,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",54.01,47.0376,13.07,37.34,400407.39006,5157,48.639,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",38.67,40.77,34.81,35,-5.385,-13.33,185507.115571,2889,37.2737,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",42.48,42.7,37.14,40.385,-7.185,-15.1,143695.720443,2740,40.1095,{"date":678,"open":679,"high":680,"low":681,"close":628,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",52.66,53,43.13,-4.64,-8.89,147109.912867,2430,48.5079,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",55.72,57.42,51.1,52.21,-5.3625,-9.31,72174.064784,1281,53.6499,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",55.36,59.72,57.5725,-0.1175,-0.2,66445.902511,2024,57.6967,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":324,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",53.66,58.4,57.69,-1.57,84791.756551,1382,56.6357,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":294,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",60.59,55.53,58.61,9.96,119341.984089,3339,58.1636,{"date":727,"open":728,"high":729,"low":730,"close":518,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",58.49,59,52.775,-2.08,-3.76,80537.849337,1398,55.3276,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",51.7,58.583706,50.36,55.38,-3.05,-5.22,135543.762587,2248,54.3474,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",59.45,64.02,56.28,58.43,-5.27,-8.27,157108.775766,2222,59.5809,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",72.27,72.45,57.99,63.7,-4.26,-6.27,189898.393016,3582,63.0697,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",69.33,70.5,65.5,67.96,5.74,9.23,111649.167208,3013,67.9248,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",64.305,65,61.06,62.22,-8.16,-11.59,109165.726701,2093,62.7523,{"date":792,"open":793,"high":794,"low":773,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",66.84,71.98,70.38,-1.19,-1.66,125300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",75.19,77.89,70,71.57,8.29,13.1,249800,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",59.76,65.32,63.28,1.9,3.1,143100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",61.58,68.99,56.2,61.38,-9.5,-13.4,218700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",78.63,70.49,70.88,-0.739,-1.03,132900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",89.73,89.81,67.43,71.619,-18.921,-20.9,310600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",96.044998,108.77,84.92,90.54,-21.21,-18.98,316100,{"date":852,"open":853,"high":21,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",104.040001,102.5,111.75,10.94,10.85,301100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",88.55,102.41,86.76,100.81,14.94,17.4,202600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",94.58,84,85.87,-11.47,-11.78,102700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",97.74,98.85,84.080002,97.34,13.84,16.57,226600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",81.385,85.92,79,83.5,0,124200,{"date":894,"open":895,"high":895,"low":896,"close":890,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":890},"2026-06-23",100.99,80.74,-18.88,-18.44,192200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",96.9,102.79,94.53,102.38,9.51,10.24,136900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",97.49,98.35,92.26,92.87,7.12,8.3,150500,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",90.71,96,85.75,1.7,2.02,153200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",91.75,94.887,83.19,84.050003,-9.46,-10.12,121500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",92.71,94.51,90.555,93.51,10.54,12.7,139500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",79.99,86.26,78.32,82.97,1.43,1.75,159200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",66.72,82.24,81.54,16.53,25.43,237100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",64.85,75.59,64,65.010002,-1.83,-2.74,152200,{"date":971,"open":972,"high":973,"low":974,"close":793,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":793},"2026-06-09",70.43,76,58.75,0.835,1.27,192900,{"date":979,"open":965,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",68.335,62.581,66.0049973,7.755,13.31,132300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",66.029999,66.45,58.196,58.25,-13.77,-19.12,71400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",68.33,74.82,67.155,72.019997,-3.45,-4.57,66700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",71.089996,76.71,70.728,75.47,4.08,5.72,80000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",67.385,71.91,66.25,71.39,7.165,11.16,57700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",62.32,65.76,60.76,64.225,-0.505,-0.78,48800,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":230,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",67.69,64.375,64.73,-0.58,42800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",65.49,66.66,61.18,65.11,-0.29,-0.44,59400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",70.62,70.8,63.55,65.4,-1.53,-2.29,63700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1020,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",62,67.019997,66.93,6.72,113900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",60.035,61.86,59.326,60.21,1.22,2.07,45100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",54.24,59.02,58.99,3.82,6.92,64600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",50.55,55.429,50.24,55.17,6.95,14.41,96400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":367,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",47.26,49.666,45,48.22,-2.05,56600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",55.73,55.97,48.645,50.27,-2.5,-4.74,63200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":598,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":598},"2026-05-15",54.29,50.81,-5.7,-9.75,74900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",57.445,59.29,56.828,58.47,1.52,2.67,40800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":273,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",57,58.080002,53.785,56.95,4.88,69100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",53.82,54.86,50.16,54.3,-2.67,-4.69,84800,{"date":1140,"open":1141,"high":711,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",55.11,56.97,0.43,0.76,70500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",57.51,54.335,56.54,2.79,5.19,97400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",56.96,57.68,52.375,53.75,-3.83,-6.65,105300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",51.51,57.89,57.58,7.4,14.75,201200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":579,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":579},"2026-05-05",47,51.39,6.15,13.97,153600,{"date":1179,"open":1180,"high":1181,"low":415,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",43.78,45.575,44.029999,0.41,0.94,64700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-01",43.095001,44.605,41.77,43.62,-0.1,-0.23,63400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",41.54,44.22,41.25,43.72,2.59,6.3,144400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":82,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",41.44,41.68,38.6,41.13,-1.91,60600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":542,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",41.62,42.56,39,41.93,-5.92,90900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",48.080002,43.57,44.57,-3,-6.31,117000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":628,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":628},"2026-04-24",47.16,50.2,3.32,7.5,175600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",46.97,49.32,42.79,44.25,-2.73,-5.81,205900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",46.13,47.12,44.44,46.98,2.69,6.07,274800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1012,"transactions":9,"vwap":1258},"2026-04-21",46.85,47.15,43.86,44.29,-1.744,-3.79,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",47.92,45.97,46.034,-1.676,-3.51,73000,{"date":1270,"open":1271,"high":1271,"low":1264,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",48.46,47.71,2.08,4.56,97300,{"date":1277,"open":1278,"high":477,"low":1279,"close":1280,"change":479,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",46.28,44.91,45.63,-2.83,82500,{"date":1284,"open":424,"high":424,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",43.53,46.96,-2.85,-5.72,149600,{"date":1291,"open":1292,"high":1293,"low":1173,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",49.67,50.040001,49.81,1.91,3.99,98100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-04-13",46.17,47.9,45.53,1.15,2.46,108500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":640,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":640},"2026-04-10",46.78,48.11,45.15,1.82,4.05,123600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",41.12,44.93,4.2,10.31,128500,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",39.33,41.52,40.73,6.61,19.37,175200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-04-07",32.16,34.12,31.77,1.18,3.58,53500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",32.76,33.23,31.89,32.94,0.49,1.51,52800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",29.9,33.4,29.48,32.45,-1.04,-3.11,55400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",32.0099983,34.47,31.74,33.49,2.42,7.79,84500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",29.25,31.12,28.53,31.07,3.72,13.6,66400,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",32,26.95,27.35,-3.36,-10.94,87000,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",29.89,32.19,30.71,0.02,0.07,99100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-26",34.54,34.6,30.68,30.69,-7.02,-18.62,126000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-25",38.87,38.905,35.794,37.71,-1.94,-4.89,115800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-24",36.37,40.37,39.65,1.84,4.87,156800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-23",36.79,39.71,37.81,1.44,3.96,134300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1409,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1409},"2026-03-20",38.32,38.82,34.21,-1.78,-4.67,127100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-19",33.09,38.31,31.55,38.15,2.9,8.23,119500,{"date":1441,"open":1442,"high":1443,"low":659,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",35.65,37.62,35.25,-0.49,-1.37,77700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",33.64,35.8,33.45,35.74,2.03,6.02,92200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",33.65,34.14,32.775,33.71,2.17,6.88,40900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",31.68,33.115,31.34,31.54,0.77,2.5,50400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",32.345,32.413,30.32,30.77,-2.77,-8.26,51100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":122,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-11",32.49,34.335,32.36,33.54,3.04,41300,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-10",31.4,34.042999,32.55,1.1633,3.71,107900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-03-09",26.73,31.38667,26.60667,3.3533,11.96,144600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",30.33667,31.44267,27.76667,28.033333,-4.6367,-14.19,167400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-05",34.39667,34.8,30.66333,32.67,-2.7267,-7.7,122400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",35.58333,35.91333,34.15,35.39667,2.3933,7.25,77400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-03",35.98,36,33.003334,-5.06,-13.29,172200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",37.099998,38.95,36.85,38.063332,-0.89,-2.28,96900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",38.96,41.0026665,38.825,38.95333,-1.9633,-4.8,123900,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1542,"transactions":9,"vwap":1565},"2026-02-26",43.83667,37.93333,40.91667,-3.6967,-8.29,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",44.50667,46.82333,44.243,44.61333,2.7867,6.66,134100,{"date":1578,"open":668,"high":1579,"low":1580,"close":1581,"change":137,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-24",43.83333,41.33667,41.82667,-0.81,68100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-23",42.78,44.0050011,40.63833,42.16667,-0.84,-1.95,86100,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",40.29333,43.22667,43.0066681,2.5933,6.42,79800,{"date":1602,"open":1603,"high":301,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-19",39.66,38.58333,40.41333,-0.9367,-2.27,72300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",40.20333,43.076668,39.49667,41.35,1.35,3.38,127500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-17",38.48333,40.58333,37.86667,40,-0.0067,-0.02,103200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",40.23,42.012669,39.618,40.0066681,1.5733,4.09,100800,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-12",40.82,38.24667,38.43333,-1.46,-3.66,130800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":832,"transactions":9,"vwap":1649},"2026-02-11",39.66333,41.41667,38.42167,39.89333,2.9767,8.06,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-10",38.22667,35.60333,36.91667,-1.0067,-2.65,66300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1608,"transactions":9,"vwap":1665},"2026-02-09",37.97,38.54333,36.16667,37.92333,-0.6833,-1.77,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",35.59,38.92333,35.066666,38.60667,5.4167,16.32,104700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",31.82667,33.81833,30.9,33.19,1.3967,4.39,83400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":934,"transactions":9,"vwap":1690},"2026-02-04",39.3,30.55333,31.79333,-7.1767,-18.42,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-03",43.70667,37.67333,38.97,-2.7233,-6.53,129600,{"date":1702,"open":1623,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-02",43.31833,39.97333,41.69333,1.7067,4.27,113100,{"date":1710,"open":1711,"high":1712,"low":311,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-30",43.86333,46.86333,39.98667,-5.6667,-12.41,146100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-29",44.84667,46.61,41.55667,45.65333,3.1533,7.42,331200,{"date":1727,"open":282,"high":1728,"low":1729,"close":292,"change":1730,"percent_change":153,"volume":1731,"transactions":9,"vwap":292},"2026-01-28",43.63667,41.66667,0.2833,366600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1177,"transactions":9,"vwap":1737},"2026-01-27",39.33333,42.385,39.12667,42.21667,5.2167,14.1,{"date":1741,"open":1442,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1297,"transactions":9,"vwap":1744},"2026-01-26",37.49333,35.011665,37,1.7133,4.86,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1162,"transactions":9,"vwap":1752},"2026-01-23",35.040001,37.11167,34.331,35.28667,-1.2133,-3.32,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-22",41.67333,36.17167,36.5,-2.34,-6.02,125100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-21",37.64667,40.415,37.104,38.84,1.7933,4.84,139200,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1685,"transactions":9,"vwap":1776},"2026-01-20",35.52333,37.98333,37.046665,-0.2567,-0.69,{"date":1780,"open":1781,"high":1782,"low":1538,"close":1783,"change":1784,"percent_change":75,"volume":1785,"transactions":9,"vwap":1783},"2026-01-16",36.99667,37.96667,37.30333,1.76,100200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-15",39.22,39.26333,35.33333,35.54333,2.9043,8.9,168900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-14",33.66667,33.69667,31.98333,32.639,-1.601,-4.68,99900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-13",36.44667,36.45867,34.24,-2.6167,-7.1,101400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":975,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-12",35.14667,37.053333,36.85667,2.32,62400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-09",31.91667,36.17,31.12333,36.021667,5.5017,18.03,136800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",30.87333,31.016333,29.3,30.52,-0.6667,-2.14,63900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",31.22,31.67,30.38667,31.18667,-1.3597,-4.18,54600,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",30.0033321,33.36767,32.54633,3.7563,13.05,96300,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1219,"transactions":9,"vwap":1858},"2026-01-05",27.71333,29.83333,28.79,2.7,10.35,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-02",24.93333,26.28833,24.64667,26.09,3.5563,15.78,61500,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1241,"volume":1875,"transactions":9,"vwap":1873},"2025-12-31",23.38,22.53367,-0.633,13200,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-30",24.08,23.16,23.16667,-0.5593,-2.36,27600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-29",24.023333,24.47,23.48333,23.726,-0.6563,-2.69,37200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-26",24.61,24.73333,24.37333,24.38233,0.2023,0.84,25500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1905},"2025-12-24",23.82333,24.18,23.75667,0.595,2.52,14100,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-23",23.87333,23.585,0.0717,0.3,21600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-22",23.81,22.81667,23.51333,0.6333,2.77,105600,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-19",21.56,23.15,22.88,1.9133,9.13,51600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":650,"volume":1583,"transactions":9,"vwap":1937},"2025-12-18",19.87667,21.58,20.96667,2.4233,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-17",20.254,18.36667,18.54333,-2.2863,-10.98,49500,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1909,"transactions":9,"vwap":1951},"2025-12-16",20.84333,20.17667,20.82967,-0.1103,-0.53,{"date":1955,"open":1956,"high":1936,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-15",20.94667,20.81333,20.94,0.9533,4.77,36900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-12",21.20833,19.94933,19.98667,-2.2003,-9.92,24300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-11",21.016666,22.33333,20.21667,22.187,0.0503,0.23,39000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1923,"volume":1986,"transactions":9,"vwap":1984},"2025-12-10",21.35533,22.26667,20.70333,22.13667,0.5967,33000,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-09",20.57667,21.54,0.89,4.31,11700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1969,"transactions":9,"vwap":1999},"2025-12-08",20.56,20.96333,20.445,20.65,0.955,4.85,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-05",19.95333,20.21,19.61567,19.695,0.4633,2.41,24600,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-04",19.46133,19.014999,19.23167,-0.737,-3.69,27300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-12-03",19.26667,19.96867,18.39667,0.438,2.24,121800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-02",19.10667,19.66,19.099667,19.53067,0.8257,4.41,30300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-01",18.91667,19.17767,18.705,-0.203,-1.07,10800,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":163,"volume":2050,"transactions":9,"vwap":2048},"2025-11-28",18.933,18.61,18.908,0.038,18900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2035,"transactions":9,"vwap":2056},"2025-11-26",18.43,19.23333,18.24333,18.87,0.766,4.23,{"date":2060,"open":2061,"high":2055,"low":2062,"close":2063,"change":2064,"percent_change":1615,"volume":2065,"transactions":9,"vwap":2063},"2025-11-25",17.08,16.97367,18.104,0.2407,22800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":1916,"transactions":9,"vwap":2070},"2025-11-24",16.56333,18.086666,17.86333,1.896,11.87,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-21",15.39,16.28333,14.62167,15.96733,0.694,4.54,37500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-20",18.48,18.68433,15.033333,15.27333,-2.2367,-12.77,39300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-19",16.92,17.77033,16.72667,17.51,1.2323,7.57,58800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-18",16.7,16.74,16.135,16.27767,-0.969,-5.62,44700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":253,"volume":2116,"transactions":9,"vwap":2114},"2025-11-17",17.69333,18.65667,16.93667,17.24667,-0.1333,42900,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-14",17.086666,18.47333,17.38,-1.2867,-6.89,44400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-13",19.72333,20.083332,18.26667,18.66667,-2.0867,-10.05,86400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1985,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-12",20.95667,20.051332,20.75333,2.96,67200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1659,"transactions":9,"vwap":2145},"2025-11-11",21.43,19.84333,20.15667,-1.9747,-8.92,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1986,"transactions":9,"vwap":2153},"2025-11-10",21.72667,22.25233,21.47333,22.13133,1.848,9.11,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2159},"2025-11-07",20.24333,20.28333,18.745,-0.7417,-3.53,84300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2099,"transactions":9,"vwap":2169},"2025-11-06",21.5,21.8,20.597,21.025,-0.835,-3.82,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2009,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-05",19.77667,22.28833,21.86,12.39,108300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1053,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-04",19.51667,20.69133,19.42033,19.45,-7.29,42000,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2026,"transactions":9,"vwap":2191},"2025-11-03",20.53,21.15,20.98,0.9633,4.81,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1559,"volume":2200,"transactions":9,"vwap":2198},"2025-10-31",21.63667,19.81667,20.016666,-1.01,38100,{"date":2202,"open":2203,"high":2204,"low":1957,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-30",21.33,21.755,21.026667,0.0567,0.27,81600,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-29",20.23,21.38333,20.97,1.4333,7.34,80400,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-28",19.95,19.23667,19.53667,-0.4433,-2.22,49800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-27",19.85,20.271,19.65333,19.98,1.3733,7.38,74400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-24",18.31,18.98667,17.74333,18.60667,0.8933,5.04,88200,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-23",15.33333,17.84633,17.71333,1.4933,9.21,332700,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-22",17.34333,15.18,16.22,-0.9193,-5.36,227700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1900,"volume":2265,"transactions":9,"vwap":2262},"2025-10-21",16.87333,17.13933,16.81333,0.1427,12300,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-20",16.75,17.37133,16.99667,0.6223,3.8,46800,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-17",16.12667,16.46667,16.37433,-0.115,-0.7,8700,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1036,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-16",17.497,16.063334,16.48933,-3.4,92100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-15",16.96333,17.086,16.44333,17.069332,1.4633,9.38,35400,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-14",15.315,16.21667,15.606,0.0247,0.16,65100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",15.33,15.58667,15.23,15.58133,1.385,9.76,37800,{"date":2316,"open":2317,"high":2318,"low":22,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",16.66333,16.68333,14.19633,-2.1573,-13.19,64500,{"date":2324,"open":2277,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2314,"transactions":9,"vwap":2327},"2025-10-09",16.61267,16.33333,16.35367,-0.416,-2.48,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-08",15.73333,16.80667,16.76967,0.5317,3.27,43800,{"date":2339,"open":1943,"high":1943,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-07",16.238,-2.222,-12.04,48900,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2090,"transactions":9,"vwap":2348},"2025-10-06",18.43667,19.44333,18.46,0.8793,5,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":252,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-03",17.62333,18.14,17.39233,17.58067,-2.06,29400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-02",17.72,17.99,17.07,17.95067,1.0223,6.04,72000,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-01",14.90667,16.92833,1.978,13.23,42600,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-30",14.46,15,14.95033,0.5713,3.97,33600,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1901,"transactions":9,"vwap":2387},"2025-09-29",14.80667,14.31867,14.379,0.645,4.7,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":67,"volume":2396,"transactions":9,"vwap":2393},"2025-09-26",13.63333,13.734,13.37667,0.029,9300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-25",13.13667,13.87033,12.93667,13.705,-0.0387,-0.28,25800,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":1909,"transactions":9,"vwap":2410},"2025-09-24",14.19667,13.704,13.74367,-0.7423,-5.12,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":1446,"volume":2419,"transactions":9,"vwap":2417},"2025-09-23",13.89667,14.74,14.486,-0.2007,41100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2423},"2025-09-22",14.25,14.68667,13.94467,1.2393,9.22,38700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1184,"volume":2435,"transactions":9,"vwap":2433},"2025-09-19",13.25033,13.63467,13.059333,13.44733,0.125,15600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-18",13.24,13.78333,13.23667,13.32233,0.874,7.02,24900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-17",12.389,12.45,12.04,12.44833,0.2893,2.38,5700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2457},"2025-09-16",11.92,12.159,11.84,0.2797,2.35,6300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2465},"2025-09-15",11.63667,11.87933,11.51967,0.3957,3.45,16800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2452,"volume":1875,"transactions":9,"vwap":2475},"2025-09-12",11.41333,11.53533,11.386,11.48367,0.267,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2310,"volume":2297,"transactions":9,"vwap":2482},"2025-09-11",10.482,11.217,10.446,11.21667,1.4823,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2487},"2025-09-10",9.53433,9.73433,9.28333,0.3457,3.68,13800,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-09",9.241,9.38867,0.095,1.02,3000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-08",9.31333,9.45333,9.28967,9.29367,0.3597,4.03,7500,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":2001,"volume":2514,"transactions":9,"vwap":2512},"2025-09-05",8.61333,8.948,8.934,0.4133,3300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-04",8.14,8.61833,8.12667,8.52067,0.4543,5.63,16500,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":2528,"percent_change":1334,"volume":2529,"transactions":9,"vwap":2527},"2025-09-03",7.9,8.066333,0.0937,20100,{"date":2531,"open":172,"high":2532,"low":172,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-02",8,7.97267,-0.5097,-6.01,18300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-29",8.39667,8.50333,8.33333,8.48233,-0.723,-7.85,18600,{"date":2547,"open":2548,"high":2501,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-28",9.30333,9,9.20533,0.082,0.9,21300,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":345,"volume":2559,"transactions":9,"vwap":2557},"2025-08-27",8.95,9.12333,-0.0153,23400,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2563,"change":2564,"percent_change":531,"volume":2469,"transactions":9,"vwap":2563},"2025-08-26",8.74,9.13867,0.3937,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":1473,"volume":2553,"transactions":9,"vwap":2569},"2025-08-25",8.57333,8.83667,8.745,0.2137,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-22",8.31667,8.88333,8.53133,0.2767,3.35,13500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-21",8.35,8.40667,8.093333,8.25467,-0.172,-2.04,17400,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2578,"transactions":9,"vwap":2592},"2025-08-20",8.61667,8.149,8.42667,-0.154,-1.79,{"date":176,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1498,"volume":2600,"transactions":9,"vwap":2598},8.27333,8.63667,8.58067,0.3073,18000]