[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDG":3,"homepage-market-summary":28,"stock-historical-NVDG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDG","2026-10-06",{"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},"Leverage Shares 2X Long NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6994,1.990431,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.88,23.46,23.635,22.84,0,111335.582415,25.34,12.34,336593.77151571825,81.1,455,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},6.72,313182,114311430.421961,220.9,"2025-04-24",[182,185,195,206,217,225,236,247,257,268,279,290,301,312,323,334,345,356,366,376,386,397,407,418,428,439,450,460,470,481,492,502,510,520,531,541,552,562,572,582,590,600,610,621,631,642,653,664,674,685,696,707,718,728,738,748,758,769,779,789,800,809,817,825,833,841,847,856,865,873,880,889,897,906,914,922,930,939,945,953,959,967,974,981,987,994,1000,1007,1015,1023,1030,1037,1042,1048,1055,1062,1071,1078,1086,1095,1104,1112,1119,1128,1136,1145,1152,1160,1168,1176,1183,1190,1196,1204,1209,1217,1226,1232,1237,1245,1251,1258,1266,1274,1281,1288,1295,1303,1312,1320,1328,1337,1345,1354,1362,1371,1379,1388,1396,1405,1414,1422,1430,1438,1445,1451,1459,1468,1475,1483,1490,1499,1507,1513,1520,1528,1536,1544,1552,1559,1564,1569,1577,1585,1592,1599,1606,1614,1621,1627,1635,1642,1650,1658,1662,1670,1677,1685,1691,1696,1705,1711,1717,1724,1730,1737,1743,1750,1756,1762,1769,1776,1782,1790,1797,1803,1808,1816,1821,1828,1834,1842,1850,1857,1863,1869,1875,1881,1888,1895,1901,1906,1910,1915,1922,1927,1932,1935,1939,1945,1951,1956,1963,1970,1976,1979,1987,1994,2000,2007,2014,2023,2032,2040,2047,2055,2063,2070,2077,2083,2087,2093,2099,2105,2112,2116,2122,2130,2134,2139,2147,2155,2163,2166,2171,2177,2184,2190,2195,2201,2209,2216,2221,2226,2233,2238,2244,2249,2252,2258,2265,2268,2273,2279,2286,2290,2296,2303,2309,2314,2323,2328,2334,2337,2341,2347,2353,2359,2363,2368,2375,2381,2388,2392,2395,2402,2409,2414,2420,2425,2432,2439,2445,2450,2455,2461,2465,2468,2473,2476,2479,2484,2489,2494,2500,2505,2512,2517,2525,2534,2540,2548,2554,2560,2567,2575,2582,2591,2597,2604,2613,2620,2626,2634,2641,2647,2654,2661,2667,2674,2683,2690,2697,2705,2712,2720,2728,2735,2743,2750,2757,2764,2771,2778,2786,2793,2801,2809,2815,2822,2830,2837,2842,2849,2856],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":183,"vwap":184},709,23.2343,{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",22.375,23.04,22.145,0.9555,4.36,184461.16111,1065,22.7449,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",22.22,22.6,21.84,21.9245,0.5845,2.74,230647.191788,1082,22.2652,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",21.2692,21.6,20.9,21.34,0.39,1.86,114794.772106,594,21.4044,{"date":218,"open":219,"high":209,"low":220,"close":221,"change":87,"percent_change":140,"volume":222,"transactions":223,"vwap":224},"2026-09-30",21.09,20.935,20.95,109838.290432,685,21.2306,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",21.405,21.721,20.675,20.73,-0.31,-1.47,190561.244865,969,21.1115,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",21.17,21.77,20.88,21.04,0.68,3.34,258304.966786,1558,21.2962,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":252},"2026-09-25",20.37,20.6,20,20.36,0.1047,0.52,105313.199732,588,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",19.8,20.29,19.68,20.2553,-0.1426,-0.7,129228.380209,621,19.9916,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",20.87,21.0342,20.17,20.3979,-0.6221,-2.96,146972.434177,824,20.5204,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",20.72,21.25,20.67,21.02,0.2297,1.1,110271.894994,700,21.0379,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",20.03,20.9085,19.7887,20.7903,0.9703,4.9,141949.2319,1038,20.4607,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",19.37,19.95,19.185,19.82,0.4293,2.21,204355.79937,876,19.6916,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",19.17,19.48,19.1,19.3907,0.9582,5.2,75191.889384,577,19.3372,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",18.47,18.88,18.2101,18.4325,0.2768,1.52,94018.877268,617,18.542,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",18.32,18.46,18.05,18.1557,0.1857,1.03,76261.767259,571,18.2029,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",18,18.26,17.645,17.97,-1.3179,-6.83,371610.043171,1532,18.0326,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":315},"2026-09-11",19.71,19.885,19.25,19.2879,-0.0367,-0.19,206452.657563,742,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",19.74,19.1095,19.3246,-0.8799,-4.35,169275.613478,914,19.3448,{"date":377,"open":378,"high":379,"low":272,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",20.5628,20.63,20.2045,-0.3263,-1.59,143972.414092,713,20.3271,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",22,22.07,20.435,20.5308,-0.9235,-4.3,165789.825582,1166,20.8893,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":115,"volume":404,"transactions":405,"vwap":406},"2026-09-04",21.56,22.27,21.36,21.4543,0.2543,234555.30654,1469,21.7775,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",20.7,21.48,20.5,21.2,0.8196,4.02,312170.341405,1468,21.0553,{"date":419,"open":420,"high":421,"low":315,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",19.5,21.01,20.3804,1.2126,6.33,409864.828278,1611,20.3196,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",19.08,19.69,18.85,19.1678,-0.6369,-3.22,152667.466806,706,19.2584,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",19.44,19.88,18.9103,19.8047,0.6047,3.15,118110.27857,727,19.5243,{"date":451,"open":452,"high":453,"low":316,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",21.12,21.3962,19.2,-1.8,-8.57,417417.52133,2082,19.9414,{"date":461,"open":462,"high":463,"low":251,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",20.24,21.595,21,2.9847,16.57,1296108.146027,5618,20.8736,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",18.54,18.7,17.99,18.0153,-0.6027,-3.24,581251.123564,3952,18.3459,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",18.27,18.9,18.16,18.618,0.758,4.24,223750.709086,1165,18.5343,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",19.06,17.69,17.86,-1.06,-5.6,147291.053181,1059,18.148,{"date":503,"open":504,"high":261,"low":505,"close":505,"change":71,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",19.51,18.92,-2.62,93499.199347,673,19.2455,{"date":511,"open":512,"high":513,"low":305,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",19.61,19.87,19.43,-0.0665,-0.34,69726.323955,494,19.4515,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",20.22,20.33,19.33,19.4965,-0.3366,-1.7,95124.68252,671,19.7549,{"date":532,"open":533,"high":534,"low":358,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",20.005,20.195,19.8331,-1.0662,-5.1,133859.804202,894,19.9308,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",21.03,21.4,20.8401,20.8993,0.0354,0.17,105218.3136,728,21.1573,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":110,"volume":559,"transactions":560,"vwap":561},"2026-08-14",21.18,21.32,20.8115,20.8639,-0.0357,86114.263911,878,21.0023,{"date":563,"open":564,"high":565,"low":250,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",20.92,21.3,20.8996,0.2044,0.99,200357.481313,1169,21.0203,{"date":573,"open":574,"high":575,"low":292,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",20.095,20.91,20.6952,1.0652,5.43,159402.827634,1396,20.5711,{"date":583,"open":252,"high":252,"low":584,"close":585,"change":586,"percent_change":79,"volume":587,"transactions":588,"vwap":589},"2026-08-11",19.38,19.63,0.0667,153441.40279,1526,19.8262,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",20.78,19.45,19.5633,-1.2047,-5.8,180528.956035,1783,20.0607,{"date":601,"open":602,"high":210,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",20.31,20.21,20.768,0.928,4.68,166026.593462,1155,20.5805,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",20.26,20.71,19.5901,19.84,-0.2031,-1.01,199350.418319,1536,20.2367,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",19.35,20.45,20.0431,1.359,7.27,399906.180815,2376,20.1072,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",18.67,18.8455,18.19,18.6841,0.9378,5.28,214445.115003,1314,18.613,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",16.21,18.1,16.135,17.7463,0.9563,5.7,174043.516818,1457,17.4899,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",16.27,16.95,15.85,16.79,0.9371,5.91,167252.773941,1228,16.3623,{"date":665,"open":666,"high":644,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",15.61,15.3005,15.8529,0.7657,5.08,219260.075682,1241,15.743,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",16.05,16.19,15.085,15.0872,-1.1528,-7.1,208491.104577,1398,15.4756,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",15.87,16.49,15.645,16.24,0.115,0.71,193233.823359,1107,16.1158,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",18.13,18.215,15.97,16.125,-1.825,-10.17,188277.657916,1737,16.4539,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",18.04,18.805,17.64,17.95,-0.24,-1.32,123632.603359,869,18.0601,{"date":719,"open":720,"high":721,"low":722,"close":635,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",18.41,18.6201,17.8478,-0.7418,-3.92,122780.262835,900,18.2914,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",17.85,19.29,18.9318,0.8086,4.46,221855.06559,1167,18.8379,{"date":739,"open":485,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",18.3,17.555,18.1232,0.7282,4.19,168648.546083,835,17.8939,{"date":749,"open":750,"high":698,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",17.79,17.23,17.395,0.125,0.72,161000.46765,1069,17.7312,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",17.29,17.9791,16.52,17.27,-0.82,-4.53,375684.846833,1291,17.4452,{"date":770,"open":771,"high":772,"low":496,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-16",18.69,18.7799,18.09,-0.9,-4.74,146125.815512,1096,18.2453,{"date":780,"open":781,"high":782,"low":712,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",19,19.28,18.99,0.0506,0.27,232245.738533,1010,18.6822,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",18.275,19.05,17.6,18.9394,1.4594,8.35,256139.04745,1456,18.55,{"date":801,"open":337,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",18.76,17.48,-1.36,-7.22,136363.500449,1122,18.0021,{"date":810,"open":811,"high":432,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",17.37,17.34,18.84,1.37,7.84,323800,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",17.76,16.81,17.47,-0.263,-1.48,394900,{"date":826,"open":827,"high":730,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",16.28,16.275,17.733,1.257,7.63,475900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":115,"volume":840,"transactions":9,"vwap":838},"2026-07-07",15.74,16.72,15.545,16.476,0.196,345500,{"date":842,"open":843,"high":844,"low":845,"close":827,"change":87,"percent_change":814,"volume":846,"transactions":9,"vwap":827},"2026-07-06",16.11,16.6,16.07,186100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",16.5,17.02,15.76,16.059999,-0.56,-3.37,142500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",16.35,17.030001,15.96,16.62,-0.42,-2.46,177900,{"date":866,"open":867,"high":868,"low":828,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",16.59,17.11,17.040001,0.8,4.93,223700,{"date":874,"open":875,"high":876,"low":877,"close":690,"change":94,"percent_change":878,"volume":879,"transactions":9,"vwap":690},"2026-06-29",16.040001,16.36,15.42,3.24,155200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",15.93,16.288,15.7,15.73,-0.63,-3.85,175300,{"date":890,"open":891,"high":892,"low":893,"close":876,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":876},"2026-06-25",17.14,17.2,15.79,-0.493,-2.93,185900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",17.12,17.4,16.545,16.853,-0.277,-1.62,228700,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",17.49,17.75,17.13,-1.55,-8.3,189400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":823,"volume":921,"transactions":9,"vwap":919},"2026-06-22",19.14,19.65,18.5,18.68,-0.28,173200,{"date":923,"open":924,"high":314,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",18.4,18.34,18.96,0.95,5.27,189500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",18.64,18.83,17.83,18.01,-0.49,-2.65,160300,{"date":940,"open":941,"high":941,"low":918,"close":918,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":918},"2026-06-16",19.16,-0.901,-4.64,173100,{"date":946,"open":947,"high":315,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",18.79,18.745,19.401,1.291,7.13,206700,{"date":954,"open":955,"high":918,"low":956,"close":957,"change":150,"percent_change":87,"volume":958,"transactions":9,"vwap":957},"2026-06-12",18.14,17.87,18.11,159100,{"date":960,"open":821,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",18.245,17.24,18.07,0.606,3.47,267000,{"date":968,"open":645,"high":969,"low":760,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",18.59,17.464,-1.276,-6.81,229700,{"date":975,"open":454,"high":524,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",17.211,18.74,-0.09,-0.48,359300,{"date":982,"open":983,"high":316,"low":984,"close":933,"change":100,"percent_change":985,"volume":986,"transactions":9,"vwap":933},"2026-06-08",19.049999,18.42,2.9,268000,{"date":988,"open":989,"high":990,"low":485,"close":740,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":740},"2026-06-05",20.049999,20.09,-2.57,-12.31,598600,{"date":995,"open":251,"high":996,"low":514,"close":270,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":270},"2026-06-04",21.37,0.83,4.14,389100,{"date":1001,"open":1002,"high":209,"low":1003,"close":1004,"change":382,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-03",21.53,20.034,20.040001,-7.35,471900,{"date":1008,"open":1009,"high":1010,"low":211,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",22.54,23.5,21.63,-0.3,-1.37,583100,{"date":1016,"open":1017,"high":1018,"low":523,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",20.38,22.025,21.93,2.42,12.4,793900,{"date":1024,"open":1025,"high":1026,"low":504,"close":504,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":504},"2026-05-29",20.15,20.77,-0.58,-2.89,518700,{"date":1031,"open":1032,"high":1033,"low":1032,"close":990,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":990},"2026-05-28",19.62,20.34,0.29,1.46,243500,{"date":1038,"open":1025,"high":1025,"low":1039,"close":259,"change":862,"percent_change":1040,"volume":1041,"transactions":9,"vwap":259},"2026-05-27",19.106,-2.08,464700,{"date":1043,"open":1044,"high":270,"low":1045,"close":522,"change":1046,"percent_change":936,"volume":1047,"transactions":9,"vwap":522},"2026-05-26",20.555,19.737,-0.1,431100,{"date":1049,"open":1050,"high":1050,"low":612,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",21.46,20.32,-0.84,-3.97,509500,{"date":1056,"open":399,"high":1057,"low":240,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",22.709,21.16,-0.85,-3.86,712800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",21.9,22.41,21.43,22.01,0.59,2.75,608400,{"date":1072,"open":1073,"high":1074,"low":564,"close":1075,"change":1012,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",21.21,22.16,21.42,-1.38,305700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1027,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",23.13,23.275,20.975,21.72,-2.6,274100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",23.24,23.636,22.199,22.3,-2.24,-9.13,404100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",23.425,24.709,23.3,24.54,2,8.87,826900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1009,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1009},"2026-05-13",22.42,22.97,21.78,0.954,4.42,338900,{"date":1113,"open":452,"high":189,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",20.48,21.586,0.296,1.39,465900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",20.3,21.86,20.28,21.29,0.77,3.75,431500,{"date":1129,"open":1130,"high":284,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",20.18,20.14,20.52,0.66,3.32,511700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",19.31,20.35,18.97,19.86,0.65,3.38,770100,{"date":1146,"open":750,"high":1147,"low":711,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",19.27,19.21,2.03,11.82,752800,{"date":1153,"open":1154,"high":730,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",17.74,17.15,17.18,-0.388,-2.21,167800,{"date":1161,"open":1162,"high":955,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",17.7,16.935,17.568,0.018,0.1,241800,{"date":1169,"open":1170,"high":1171,"low":900,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",18.08,18.38,17.55,-0.29,-1.63,340300,{"date":1177,"open":368,"high":1178,"low":711,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",19.76,17.84,-1.77,-9.03,1077900,{"date":1184,"open":1185,"high":1185,"low":1186,"close":512,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":512},"2026-04-29",20.225,19.295,-0.77,-3.78,379500,{"date":1191,"open":431,"high":1192,"low":441,"close":1017,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1017},"2026-04-28",20.66,-0.69,-3.27,590800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-04-27",19.77,21.07,19.34,1.63,8.38,708500,{"date":1205,"open":963,"high":304,"low":474,"close":441,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":441},"2026-04-24",1.49,8.3,536300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":712,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":712},"2026-04-23",18.44,18.72,17.54,-0.508,-2.75,410900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",18.23,18.48,17.94,18.458,0.458,2.54,189100,{"date":1227,"open":1220,"high":918,"low":1228,"close":347,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":347},"2026-04-21",17.885,-0.41,-2.23,143400,{"date":1233,"open":957,"high":1211,"low":495,"close":720,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":720},"2026-04-20",0.08,0.44,185700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1068,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",18.030001,18.355,17.96,18.33,3.33,459200,{"date":1246,"open":1247,"high":935,"low":812,"close":1154,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1154},"2026-04-16",17.655,-0.12,-0.67,303900,{"date":1252,"open":1253,"high":955,"low":1254,"close":496,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":496},"2026-04-15",17.5,17.36,0.42,2.41,419000,{"date":1259,"open":1260,"high":1261,"low":688,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",16.53,17.46,17.44,1.21,7.46,339700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":86,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",15.65,16.29,15.63,16.23,0.12,513500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":843,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":843},"2026-04-10",15.45,16.345,0.79,5.16,326700,{"date":1282,"open":70,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":213,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",15.36,14.835,15.32,0.28,190200,{"date":1289,"open":877,"high":1290,"low":1291,"close":1292,"change":1142,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",15.505,14.775,15.04,4.52,326500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":125,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",14.09,14.42,13.73,14.39,0.067,288600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",14.31,14.35,14.07,14.323,0.036,0.25,172800,{"date":1313,"open":1314,"high":1305,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",13.47,13.36,14.287,0.233,1.66,227400,{"date":1321,"open":1307,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",14.3,13.92,14.054,0.216,1.56,298700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",12.78,13.88,12.76,13.838,1.374,11.02,285300,{"date":1338,"open":1339,"high":1340,"low":24,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",13,13.1,12.464,-0.366,-2.85,250900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",13.2,13.363,12.75,12.83,-0.603,-4.49,420700,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",14.29,13.42,13.433,-1.21,-8.26,257400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",14.41,15.03,14.37,14.643,0.577,4.1,153900,{"date":1372,"open":1373,"high":1374,"low":1323,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",14.05,14.245,14.066,-0.084,-0.59,130500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",14.38,14.601,14.03,14.15,0.422,3.07,294200,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",14.6,13.605,13.728,-0.979,-6.66,323600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",14.62,14.88,14.258,14.707,-0.297,-1.98,243200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",15.38,15.47,15,15.0039997,-0.235,-1.54,163800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":904,"volume":1421,"transactions":9,"vwap":1419},"2026-03-17",15.75,15.77,15.23,15.239,-0.251,269600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1424},"2026-03-16",15.49,16.38,15.24,0.516,3.45,458300,{"date":1431,"open":1432,"high":860,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-13",15.8,14.945,14.974,-0.511,-3.3,189000,{"date":1439,"open":666,"high":851,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",15.27,15.485,-0.487,-3.05,192400,{"date":1446,"open":860,"high":655,"low":1416,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",15.972,0.222,1.41,138400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1416,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1416},"2026-03-10",15.405,16.049999,15.33,0.31,2.01,345200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",14.45,15.445,14.28,15.44,0.82,5.61,252000,{"date":1469,"open":1409,"high":1470,"low":1471,"close":1398,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1398},"2026-03-06",15.46,14.5,-0.93,-5.98,227900,{"date":1476,"open":1477,"high":884,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-05",15.25,14.7,15.55,0.002,0.01,315900,{"date":1484,"open":1485,"high":1432,"low":1486,"close":1487,"change":1488,"percent_change":243,"volume":1489,"transactions":9,"vwap":1487},"2026-03-04",15.13,15.06,15.548,0.502,287900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-03",14.82,15.17,14.55,15.046,-0.384,-2.49,217000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",14.18,15.62,15.43,0.81,5.54,482500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1398,"change":1013,"percent_change":456,"volume":1512,"transactions":9,"vwap":1398},"2026-02-27",15.28,15.513,14.48,667700,{"date":1514,"open":1515,"high":1515,"low":657,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-26",17.66,15.99,-1.92,-10.72,1025300,{"date":1521,"open":1162,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",18.255,17.59,17.91,0.476,2.73,924700,{"date":1529,"open":910,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",17.56,16.46,17.434,0.244,1.42,300600,{"date":1537,"open":1538,"high":793,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",17.16,16.85,17.19,0.33,1.96,330200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",16.3,16.952,16.86,0.327,1.98,152900,{"date":1553,"open":688,"high":1554,"low":677,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",16.645,16.533,-0.037,-0.22,157500,{"date":1560,"open":836,"high":1561,"low":1425,"close":466,"change":135,"percent_change":1562,"volume":1563,"transactions":9,"vwap":466},"2026-02-18",16.981,2.86,282600,{"date":1565,"open":1470,"high":1566,"low":1567,"close":843,"change":1235,"percent_change":1568,"volume":864,"transactions":9,"vwap":843},"2026-02-17",16.415,15.09,2.81,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",16.43,15.495,15.67,-0.809,-4.91,201800,{"date":1578,"open":1172,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",17.62,16.4,16.479,-0.501,-2.95,233600,{"date":1586,"open":1587,"high":1213,"low":1588,"close":1589,"change":1590,"percent_change":1125,"volume":1591,"transactions":9,"vwap":1589},"2026-02-11",17.45,16.78,16.98,0.13,288300,{"date":1593,"open":812,"high":1594,"low":1595,"close":1539,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1539},"2026-02-10",17.425,16.7,-0.11,-0.65,254400,{"date":1600,"open":1601,"high":1579,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",16.030001,16.96,0.76,4.69,372700,{"date":1607,"open":1608,"high":1609,"low":1511,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",14.74,16.45,16.2,1.92,13.45,601200,{"date":1615,"open":1616,"high":1492,"low":1617,"close":1463,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1463},"2026-02-05",14.52,13.9,-0.167,-1.16,747700,{"date":1622,"open":1455,"high":1455,"low":1383,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",14.447,-1.015,-6.56,285000,{"date":1628,"open":1629,"high":849,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-03",16.455,14.75,15.462,-0.94,-5.73,412200,{"date":1636,"open":836,"high":1637,"low":827,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-02",17.209,16.402,-1.018,-5.84,266800,{"date":1643,"open":1644,"high":1645,"low":1155,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-30",17.53,18.02,17.42,-0.25,-1.41,256800,{"date":1651,"open":1652,"high":934,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",17.51,16.51,17.67,0.19,1.09,445900,{"date":1659,"open":1262,"high":1660,"low":892,"close":803,"change":254,"percent_change":1386,"volume":1661,"transactions":9,"vwap":803},"2026-01-28",17.635,369900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1602,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1602},"2026-01-27",16.73,17.225,16.471,0.363,2.19,209700,{"date":1671,"open":1672,"high":1673,"low":762,"close":1674,"change":1675,"percent_change":1076,"volume":1676,"transactions":9,"vwap":1674},"2026-01-26",16.74,17.07,16.597,-0.233,408100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":43,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",16.8,17.131,16.69,16.83,2.94,385400,{"date":1686,"open":858,"high":1687,"low":1688,"close":858,"change":1286,"percent_change":1689,"volume":1690,"transactions":9,"vwap":858},"2026-01-22",16.559,16.18,1.74,288800,{"date":1692,"open":1477,"high":1693,"low":1426,"close":845,"change":130,"percent_change":1694,"volume":1695,"transactions":9,"vwap":845},"2026-01-21",16.42,5.72,551400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",15.845,15.94,15.12,15.2,-1.44,-8.65,437500,{"date":1706,"open":1538,"high":1707,"low":1708,"close":1709,"change":110,"percent_change":617,"volume":1710,"transactions":9,"vwap":1709},"2026-01-16",17.39,16.63,16.64,262500,{"date":1712,"open":1672,"high":1713,"low":1714,"close":820,"change":1133,"percent_change":1715,"volume":1716,"transactions":9,"vwap":820},"2026-01-15",17.28,16.695,4.09,748800,{"date":1718,"open":1719,"high":1719,"low":885,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-14",16.37,16.15,-0.47,-2.83,408000,{"date":1725,"open":1726,"high":850,"low":1610,"close":861,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":861},"2026-01-13",16.44,0.15,0.91,552100,{"date":1731,"open":1688,"high":1539,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-12",16.145,16.47,-0.001,-0.01,269800,{"date":1738,"open":688,"high":1739,"low":1740,"close":1666,"change":1741,"percent_change":1012,"volume":1742,"transactions":9,"vwap":1666},"2026-01-09",16.713,16.26,-0.049,390600,{"date":1744,"open":1745,"high":1746,"low":1269,"close":762,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":762},"2026-01-08",17.245,17.279,-0.76,-4.4,270600,{"date":1751,"open":910,"high":1752,"low":1679,"close":1713,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1713},"2026-01-07",17.65,0.35,2.07,269700,{"date":1757,"open":1253,"high":1758,"low":1539,"close":1759,"change":363,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-06",17.8,16.93,-1.11,678300,{"date":1763,"open":1764,"high":1765,"low":1672,"close":899,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":899},"2026-01-05",17.72,18.084,-0.086,-0.5,409100,{"date":1770,"open":1771,"high":1241,"low":891,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",17.415,17.206,0.356,2.11,857400,{"date":1777,"open":1707,"high":1778,"low":1539,"close":1539,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1539},"2025-12-31",17.57,-0.2,-1.17,692200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":840,"transactions":9,"vwap":1787},"2025-12-30",17.175,17.35,16.91,17.049999,-2.123,-11.07,{"date":1791,"open":1792,"high":782,"low":1212,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-29",19.075001,19.173,-0.477,-2.43,350900,{"date":1798,"open":420,"high":1799,"low":420,"close":917,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":917},"2025-12-26",20.08,0.36,1.87,440100,{"date":1804,"open":1805,"high":731,"low":326,"close":731,"change":1596,"percent_change":1806,"volume":1807,"transactions":9,"vwap":731},"2025-12-24",19.12,-0.57,134800,{"date":1809,"open":1810,"high":1811,"low":955,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-23",18.17,19.42,19.4,1.07,5.84,300900,{"date":1817,"open":1818,"high":924,"low":1819,"close":1242,"change":100,"percent_change":145,"volume":1820,"transactions":9,"vwap":1242},"2025-12-22",18.37,18.059999,258700,{"date":1822,"open":1823,"high":1824,"low":1759,"close":1758,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1758},"2025-12-19",16.94,17.81,1.33,8.08,834500,{"date":1829,"open":1830,"high":1548,"low":701,"close":1733,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1733},"2025-12-18",16.55,0.54,3.39,224700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":882,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":882},"2025-12-17",16.92,16.929,15.81,-1.26,-7.33,522000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1540,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1540},"2025-12-16",16.9,17.31,16.75,0.21,1.24,362300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1589,"change":87,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1589},"2025-12-15",17.25,17.375,16.76,1.31,220200,{"date":1858,"open":1859,"high":348,"low":1860,"close":1854,"change":1780,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1854},"2025-12-12",17.9,16.66,-6.53,405200,{"date":1864,"open":750,"high":474,"low":1673,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-11",17.93,-0.563,-3.04,1120500,{"date":1870,"open":1871,"high":432,"low":955,"close":1872,"change":1873,"percent_change":1359,"volume":1874,"transactions":9,"vwap":1872},"2025-12-10",18.75,18.493,-0.227,179100,{"date":1876,"open":432,"high":1877,"low":1878,"close":1212,"change":363,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1212},"2025-12-09",18.86,18.419,-1,202900,{"date":1882,"open":1883,"high":623,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-08",18.24,18.91,0.67,3.67,484800,{"date":1889,"open":1890,"high":932,"low":1891,"close":1883,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1883},"2025-12-05",18.53,17.986,-0.21,-1.14,196800,{"date":1896,"open":957,"high":633,"low":1897,"close":1898,"change":692,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-04",17.82,18.45,4,312400,{"date":1902,"open":1903,"high":483,"low":1752,"close":1154,"change":1904,"percent_change":1180,"volume":1905,"transactions":9,"vwap":1154},"2025-12-03",18.040001,-0.32,291200,{"date":1907,"open":698,"high":484,"low":1908,"close":1819,"change":785,"percent_change":330,"volume":1909,"transactions":9,"vwap":1819},"2025-12-02",17.829,308300,{"date":1911,"open":658,"high":730,"low":861,"close":750,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":750},"2025-12-01",0.57,3.31,555000,{"date":1916,"open":1752,"high":1917,"low":1155,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-28",17.68,17.22,-0.698,-3.9,238200,{"date":1923,"open":955,"high":1171,"low":1530,"close":1924,"change":1925,"percent_change":1562,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",17.918,0.498,373700,{"date":1928,"open":1679,"high":1253,"low":1417,"close":1646,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1646},"2025-11-25",-0.95,-5.17,1196300,{"date":1933,"open":1162,"high":799,"low":1918,"close":1818,"change":692,"percent_change":414,"volume":1934,"transactions":9,"vwap":1818},"2025-11-24",399500,{"date":1936,"open":1819,"high":1871,"low":849,"close":1515,"change":1937,"percent_change":1795,"volume":1938,"transactions":9,"vwap":1515},"2025-11-21",-0.44,999300,{"date":1940,"open":1941,"high":1073,"low":1942,"close":645,"change":1359,"percent_change":1943,"volume":1944,"transactions":9,"vwap":645},"2025-11-20",21.205,17.88,-6.27,950200,{"date":1946,"open":1947,"high":1948,"low":472,"close":1138,"change":140,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1138},"2025-11-19",18.95,19.513,5.81,545300,{"date":1952,"open":1953,"high":1884,"low":1942,"close":1954,"change":1760,"percent_change":1633,"volume":1955,"transactions":9,"vwap":1954},"2025-11-18",18.635,18.25,367600,{"date":1957,"open":454,"high":1958,"low":326,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",19.83,19.36,-0.74,-3.68,226700,{"date":1964,"open":1890,"high":1965,"low":698,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-14",20.249,20.1,0.62,3.18,339600,{"date":1971,"open":1033,"high":1033,"low":1972,"close":315,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":315},"2025-11-13",18.8,-1.42,-6.79,854200,{"date":1977,"open":996,"high":996,"low":1139,"close":210,"change":1166,"percent_change":43,"volume":1978,"transactions":9,"vwap":210},"2025-11-12",425200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":714,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-11",21.26,21.264,20.42,20.8,-5.97,417000,{"date":1988,"open":1989,"high":400,"low":421,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-10",21.35,22.12,2.321,11.72,291000,{"date":1995,"open":1996,"high":615,"low":1942,"close":1997,"change":1998,"percent_change":1892,"volume":1999,"transactions":9,"vwap":1997},"2025-11-07",19.030001,19.799,-0.041,402300,{"date":2001,"open":2002,"high":2003,"low":420,"close":615,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":615},"2025-11-06",21.64,21.895,-1.58,-7.38,266900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1075,"change":1747,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1075},"2025-11-05",22.14,23.1,21.345,-3.43,267300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-04",23.16,23.385,22.035,22.18,-1.96,-8.12,295400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-03",24.44,25.08,23.99,24.14,1.05,4.55,400900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1557,"volume":2039,"transactions":9,"vwap":2037},"2025-10-31",23.97,24.33,23.065001,23.09,-0.05,227500,{"date":2041,"open":2042,"high":2043,"low":17,"close":2044,"change":1893,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-30",23.78,23.9,23.14,-4.7,297200,{"date":2048,"open":2049,"high":23,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-29",24.39,23.73,24.28,1.48,6.49,719000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1754,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",21.08,23.27,20.865,22.8,9.99,909800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":230,"change":2068,"percent_change":578,"volume":2069,"transactions":9,"vwap":230},"2025-10-27",20.43,20.82,20.16,1.068,451700,{"date":2071,"open":941,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":191,"volume":2076,"transactions":9,"vwap":2074},"2025-10-24",19.919,19.11,19.662,0.822,267500,{"date":2078,"open":337,"high":781,"low":2079,"close":813,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":813},"2025-10-23",18.381,0.421,2.29,156600,{"date":2084,"open":633,"high":2085,"low":1154,"close":1878,"change":822,"percent_change":1648,"volume":2086,"transactions":9,"vwap":1878},"2025-10-22",19.094999,263600,{"date":2088,"open":2089,"high":1947,"low":924,"close":2090,"change":2091,"percent_change":1702,"volume":2092,"transactions":9,"vwap":2090},"2025-10-21",18.94,18.682,-0.272,153500,{"date":2094,"open":2095,"high":514,"low":1972,"close":2096,"change":2097,"percent_change":170,"volume":2098,"transactions":9,"vwap":2096},"2025-10-20",19.02,18.954,-0.136,231600,{"date":2100,"open":2101,"high":360,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2082,"transactions":9,"vwap":2102},"2025-10-17",18.43,19.09,0.309,1.65,{"date":2106,"open":432,"high":2107,"low":2101,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-16",19.108,18.781,0.351,1.9,341900,{"date":2113,"open":593,"high":593,"low":1524,"close":2101,"change":2114,"percent_change":1557,"volume":2115,"transactions":9,"vwap":2101},"2025-10-15",-0.04,326200,{"date":2117,"open":2118,"high":2118,"low":924,"close":325,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":325},"2025-10-14",19.49,-1.771,-8.75,315600,{"date":2123,"open":1131,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-13",20.61,19.876,20.241,1.071,5.59,179600,{"date":2131,"open":1050,"high":1064,"low":916,"close":314,"change":1040,"percent_change":2132,"volume":2133,"transactions":9,"vwap":314},"2025-10-10",-9.79,406700,{"date":2135,"open":238,"high":2136,"low":464,"close":282,"change":86,"percent_change":2137,"volume":2138,"transactions":9,"vwap":282},"2025-10-09",21.839,3.61,339000,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-08",20.01,20.57,20.51,0.855,4.35,114300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":886,"volume":2154,"transactions":9,"vwap":2152},"2025-10-07",19.91,20.505,19.6,19.655,-0.125,227000,{"date":2156,"open":2157,"high":2158,"low":1138,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-06",19.79,20.13,19.78,-0.46,-2.27,462300,{"date":2164,"open":2142,"high":2066,"low":1178,"close":462,"change":920,"percent_change":804,"volume":2165,"transactions":9,"vwap":462},"2025-10-03",170800,{"date":2167,"open":1192,"high":2168,"low":2169,"close":1132,"change":1800,"percent_change":2170,"volume":1962,"transactions":9,"vwap":1132},"2025-10-02",20.99,20.4,1.79,{"date":2172,"open":2173,"high":252,"low":2174,"close":2067,"change":1727,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2067},"2025-10-01",19.72,19.466,0.75,598100,{"date":2178,"open":2073,"high":2179,"low":2180,"close":2141,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2141},"2025-09-30",20.165,18.98,0.97,5.09,469400,{"date":2185,"open":2186,"high":315,"low":2186,"close":2187,"change":86,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-29",18.78,19.040001,4.04,366500,{"date":2191,"open":2192,"high":1171,"low":1515,"close":740,"change":2193,"percent_change":100,"volume":2194,"transactions":9,"vwap":740},"2025-09-26",18.29,0.097,257800,{"date":2196,"open":2197,"high":1212,"low":1845,"close":2198,"change":2199,"percent_change":86,"volume":2200,"transactions":9,"vwap":2198},"2025-09-25",17.61,18.203,0.133,338400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":963,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":963},"2025-09-24",18.63,18.648,17.775,-0.33,-1.79,324500,{"date":2210,"open":1805,"high":2211,"low":2212,"close":924,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":924},"2025-09-23",19.24,18.2,-1.1,-5.64,328600,{"date":2217,"open":1824,"high":261,"low":1162,"close":420,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":420},"2025-09-22",1.44,7.97,752700,{"date":2222,"open":2223,"high":1818,"low":1758,"close":1819,"change":2224,"percent_change":1541,"volume":2225,"transactions":9,"vwap":1819},"2025-09-19",17.935,0.06,368700,{"date":2227,"open":2228,"high":2229,"low":900,"close":347,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":347},"2025-09-18",17.58,18.175,1.15,6.82,464500,{"date":2234,"open":760,"high":2235,"low":1733,"close":1539,"change":1632,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1539},"2025-09-17",17.38,-5.28,360700,{"date":2239,"open":1883,"high":2240,"low":2241,"close":750,"change":1377,"percent_change":2242,"volume":2243,"transactions":9,"vwap":750},"2025-09-16",18.31,17.685,-3.21,206000,{"date":2245,"open":1241,"high":2246,"low":909,"close":1171,"change":2247,"percent_change":1596,"volume":2248,"transactions":9,"vwap":1171},"2025-09-15",18.485,-0.02,290000,{"date":2250,"open":924,"high":799,"low":698,"close":924,"change":80,"percent_change":1125,"volume":2251,"transactions":9,"vwap":924},"2025-09-12",143500,{"date":2253,"open":2254,"high":1884,"low":2255,"close":348,"change":2038,"percent_change":2256,"volume":2257,"transactions":9,"vwap":348},"2025-09-11",18.81,18.15,-0.27,274600,{"date":2259,"open":2260,"high":2261,"low":350,"close":2240,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2240},"2025-09-10",18.18,18.71,1.27,7.45,557700,{"date":2266,"open":1860,"high":1787,"low":828,"close":869,"change":43,"percent_change":985,"volume":2267,"transactions":9,"vwap":869},"2025-09-09",297100,{"date":2269,"open":1571,"high":869,"low":1571,"close":2270,"change":1310,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-08",16.56,1.53,263500,{"date":2274,"open":849,"high":1681,"low":2275,"close":2276,"change":1929,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-05",15.706,16.31,-5.5,429700,{"date":2280,"open":2281,"high":763,"low":2282,"close":2283,"change":87,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-04",16.97,16.831,17.26,1.29,95300,{"date":2287,"open":868,"high":900,"low":2288,"close":869,"change":2038,"percent_change":1173,"volume":2289,"transactions":9,"vwap":869},"2025-09-03",16.71,202000,{"date":2291,"open":1844,"high":2292,"low":1719,"close":2293,"change":170,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-02",17.405,17.09,-3.99,372200,{"date":2297,"open":2298,"high":932,"low":2299,"close":1758,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1758},"2025-08-29",18.58,17.595,-1.2,-6.32,528600,{"date":2304,"open":360,"high":2305,"low":2192,"close":781,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":781},"2025-08-28",19.975,-0.4,-2.06,1096700,{"date":2310,"open":2311,"high":2312,"low":326,"close":1812,"change":1735,"percent_change":2038,"volume":2313,"transactions":9,"vwap":1812},"2025-08-27",19.54,19.56,353900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-26",19.07,19.55,18.815,19.41,0.37,1.94,184500,{"date":2324,"open":1212,"high":593,"low":2325,"close":2187,"change":212,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2187},"2025-08-25",18.389,2.09,214300,{"date":2329,"open":1778,"high":2330,"low":763,"close":2331,"change":1068,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-22",18.765,18.65,3.27,428400,{"date":2335,"open":957,"high":720,"low":1179,"close":1819,"change":978,"percent_change":1767,"volume":2336,"transactions":9,"vwap":1819},"2025-08-21",143700,{"date":2338,"open":1903,"high":2255,"low":1588,"close":2255,"change":2339,"percent_change":1937,"volume":2340,"transactions":9,"vwap":2255},"2025-08-20",-0.08,274500,{"date":2342,"open":2343,"high":2343,"low":1810,"close":1219,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1219},"2025-08-19",19.67,-1.357,-6.93,151000,{"date":2348,"open":524,"high":2349,"low":524,"close":2350,"change":2351,"percent_change":213,"volume":2352,"transactions":9,"vwap":2350},"2025-08-18",19.75,19.587,0.357,82100,{"date":2354,"open":2317,"high":2317,"low":2355,"close":2356,"change":2306,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-15",18.73,19.23,-2.04,83600,{"date":2360,"open":2361,"high":259,"low":2361,"close":585,"change":80,"percent_change":754,"volume":2362,"transactions":9,"vwap":585},"2025-08-14",19.15,108400,{"date":2364,"open":2349,"high":251,"low":983,"close":2118,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2118},"2025-08-13",-0.36,-1.81,131700,{"date":2369,"open":431,"high":2370,"low":316,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-12",19.894,19.85,0.258,1.32,127600,{"date":2376,"open":512,"high":2141,"low":623,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-11",19.592,-0.208,-1.05,126100,{"date":2382,"open":2312,"high":2383,"low":2384,"close":259,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":259},"2025-08-08",19.9,19.3,0.43,2.22,85500,{"date":2389,"open":2390,"high":251,"low":2095,"close":303,"change":1310,"percent_change":1855,"volume":2391,"transactions":9,"vwap":303},"2025-08-07",19.52,107100,{"date":2393,"open":325,"high":314,"low":1211,"close":1805,"change":1286,"percent_change":1206,"volume":2394,"transactions":9,"vwap":1805},"2025-08-06",73700,{"date":2396,"open":2397,"high":1147,"low":2398,"close":813,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":813},"2025-08-05",19.18,18.405,-0.39,-2.03,111400,{"date":2403,"open":2404,"high":2211,"low":2405,"close":2356,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2356},"2025-08-04",18.22,18.155,1.3,7.25,82700,{"date":2410,"open":474,"high":1890,"low":811,"close":1865,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1865},"2025-08-01",-0.98,-5.18,162800,{"date":2415,"open":2416,"high":2417,"low":337,"close":1884,"change":1557,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1884},"2025-07-31",19.93,19.971,-1.15,211600,{"date":2421,"open":2422,"high":782,"low":918,"close":2423,"change":86,"percent_change":414,"volume":2424,"transactions":9,"vwap":2423},"2025-07-30",18.62,19.13,143900,{"date":2426,"open":505,"high":916,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-29",18.314,18.39,-0.229,-1.23,89400,{"date":2433,"open":2434,"high":919,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-28",18.12,18.619,0.639,3.55,71400,{"date":2440,"open":347,"high":2441,"low":2442,"close":2443,"change":2339,"percent_change":1937,"volume":2444,"transactions":9,"vwap":2443},"2025-07-25",18.219,17.89,17.98,54000,{"date":2446,"open":1758,"high":1819,"low":2228,"close":1819,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1819},"2025-07-24",0.61,3.5,79800,{"date":2451,"open":1918,"high":1253,"low":1836,"close":1587,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1587},"2025-07-23",0.716,4.28,122900,{"date":2456,"open":1778,"high":1778,"low":1610,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-22",16.734,-0.866,-4.92,168900,{"date":2462,"open":956,"high":474,"low":1778,"close":793,"change":363,"percent_change":2463,"volume":2464,"transactions":9,"vwap":793},"2025-07-21",-1.07,124200,{"date":2466,"open":773,"high":955,"low":793,"close":750,"change":363,"percent_change":497,"volume":2467,"transactions":9,"vwap":750},"2025-07-18",169100,{"date":2469,"open":2470,"high":2260,"low":1172,"close":2443,"change":2320,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2443},"2025-07-17",17.77,2.1,166000,{"date":2474,"open":1172,"high":1917,"low":868,"close":2197,"change":1590,"percent_change":86,"volume":2475,"transactions":9,"vwap":2197},"2025-07-16",290900,{"date":2477,"open":2228,"high":1758,"low":892,"close":803,"change":2284,"percent_change":2219,"volume":2478,"transactions":9,"vwap":803},"2025-07-15",481500,{"date":2480,"open":1733,"high":1733,"low":893,"close":677,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":677},"2025-07-14",-0.15,-0.92,248200,{"date":2485,"open":2486,"high":1823,"low":2486,"close":2487,"change":1272,"percent_change":86,"volume":2488,"transactions":9,"vwap":2487},"2025-07-11",16.1,16.34,197200,{"date":2490,"open":1271,"high":690,"low":885,"close":2491,"change":1310,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-10",16.22,1.57,268800,{"date":2495,"open":2496,"high":2497,"low":2496,"close":700,"change":100,"percent_change":2498,"volume":2499,"transactions":9,"vwap":700},"2025-07-09",15.64,16.25,3.43,230300,{"date":2501,"open":2502,"high":1276,"low":1485,"close":1464,"change":79,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1464},"2025-07-08",15.31,2.25,675600,{"date":2506,"open":1486,"high":2507,"low":2508,"close":2509,"change":363,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-07",15.255,14.95,15.1,-1.24,299900,{"date":2513,"open":1700,"high":666,"low":2514,"close":2515,"change":1800,"percent_change":1256,"volume":2516,"transactions":9,"vwap":2515},"2025-07-03",15.031,15.29,165700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":754,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-02",14.26,14.98,14.24,14.93,5.07,166700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-01",14.77,14.885,13.863,14.21,-0.89,-5.89,236100,{"date":2535,"open":2536,"high":2537,"low":1630,"close":2509,"change":2538,"percent_change":1541,"volume":2539,"transactions":9,"vwap":2509},"2025-06-30",15.19,15.22,0.05,144900,{"date":2541,"open":2542,"high":2543,"low":1398,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-27",14.73,15.21,15.05,0.5,3.44,231900,{"date":2549,"open":2550,"high":2551,"low":1381,"close":1494,"change":2552,"percent_change":1967,"volume":2553,"transactions":9,"vwap":1494},"2025-06-26",14.739,14.87,0.09,195000,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":115,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-25",13.55,14.46,9.05,328700,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":1967,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-24",12.86,13.29,13.26,4.91,127500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1234,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-23",12.35,12.71,12.28,12.64,0.64,131900,{"date":2576,"open":2562,"high":2577,"low":2578,"close":2579,"change":231,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-20",12.97,12.387,12.56,-2.41,116800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-18",12.6,12.895,12.51,12.87,0.23,1.82,132200,{"date":2592,"open":2570,"high":2593,"low":2594,"close":2572,"change":1046,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2572},"2025-06-17",12.81,12.61,-0.78,86000,{"date":2598,"open":2599,"high":1339,"low":2600,"close":2601,"change":1235,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-16",12.52,12.515,12.74,3.58,165200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-13",12.36,12.559,12.11,12.3,-0.52,-4.06,183000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2320,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-12",12.29,12.839,12.82,2.97,122400,{"date":2621,"open":2622,"high":2593,"low":2623,"close":2624,"change":1779,"percent_change":2004,"volume":2625,"transactions":9,"vwap":2624},"2025-06-11",12.73,12.31,12.45,127000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2588,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-10",12.44,12.7,12.282,12.65,1.85,81800,{"date":2635,"open":2599,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1855,"volume":2640,"transactions":9,"vwap":2638},"2025-06-09",12.84,12.32,12.42,0.16,124500,{"date":2642,"open":2624,"high":2643,"low":2644,"close":2645,"change":1034,"percent_change":1020,"volume":2646,"transactions":9,"vwap":2645},"2025-06-06",12.48,12.25,12.26,111200,{"date":2648,"open":2649,"high":2650,"low":1150,"close":2651,"change":2365,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-05",12.39,12.68,11.97,-2.92,182800,{"date":2655,"open":2649,"high":2656,"low":2657,"close":2658,"change":1272,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-04",12.395,11.93,12.33,0.98,141700,{"date":2662,"open":1150,"high":2658,"low":2663,"close":2664,"change":1967,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-03",11.66,12.21,5.35,185200,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":1886,"volume":2673,"transactions":9,"vwap":2671},"2025-06-02",11.265,11.68,11.59,0.41,207100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-30",11.8,11.895,10.86,11.18,-0.73,-6.13,311200,{"date":2684,"open":1021,"high":2685,"low":2686,"close":2687,"change":242,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-29",12.62,11.75,11.91,6.06,561400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2339,"percent_change":170,"volume":2696,"transactions":9,"vwap":2695},"2025-05-28",11.39,11.581,11.19,11.23,554200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1885,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-27",11.12,11.323,10.96,11.31,6.3,361600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1173,"percent_change":937,"volume":2711,"transactions":9,"vwap":2710},"2025-05-23",10.4,10.817,10.32,10.64,349600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":87,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-22",10.81,11.1,10.73,10.93,2.05,305300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1721,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-21",10.92,11.65,10.539,10.71,-4.2,449300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2679,"change":2733,"percent_change":2004,"volume":2734,"transactions":9,"vwap":2679},"2025-05-20",11.13,11.193,10.89,-0.18,187200,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-19",10.83,11.4,11.36,0.03,0.26,361100,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1967,"volume":2749,"transactions":9,"vwap":2747},"2025-05-16",11.48,11.05,11.33,0.07,482200,{"date":2751,"open":2752,"high":2753,"low":2732,"close":2754,"change":978,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-15",11.165,11.49,11.26,-0.79,323300,{"date":2758,"open":1335,"high":2739,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-14",10.76,11.35,0.88,8.4,661300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":140,"percent_change":2754,"volume":2770,"transactions":9,"vwap":2769},"2025-05-13",9.71,10.65,9.66,10.47,580000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1728,"percent_change":2725,"volume":2777,"transactions":9,"vwap":2776},"2025-05-12",9.24,9.415,9.03,9.41,449200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1248,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-09",8.59,8.72,8.29,8.5,-1.39,210100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2748,"percent_change":1465,"volume":2792,"transactions":9,"vwap":2791},"2025-05-08",8.76,8.78,8.41,8.62,221500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":50,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-07",8.025,8.65,7.924,8.55,6.08,292300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2038,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-06",7.77,8.22,7.68,8.06,-0.62,115200,{"date":2810,"open":2811,"high":2804,"low":2812,"close":2813,"change":978,"percent_change":2213,"volume":2814,"transactions":9,"vwap":2813},"2025-05-05",7.98,7.96,8.11,109300,{"date":2816,"open":2817,"high":2818,"low":2806,"close":2819,"change":2820,"percent_change":2821,"volume":2467,"transactions":9,"vwap":2819},"2025-05-02",8.16,8.32,8.2,0.4,5.13,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-01",8.01,8.26,7.8,0.38,5.12,418600,{"date":2831,"open":2832,"high":2263,"low":2833,"close":2834,"change":2114,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-04-30",6.85,6.8,7.42,-0.54,263900,{"date":2838,"open":2839,"high":2840,"low":2839,"close":1264,"change":150,"percent_change":1831,"volume":2841,"transactions":9,"vwap":1264},"2025-04-29",7.3,7.609,209200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2834,"change":1904,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2834},"2025-04-28",7.57,7.64,7.071,-4.13,334700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2447,"percent_change":2855,"volume":2189,"transactions":9,"vwap":2854},"2025-04-25",7.19,7.88,7.075,7.74,8.56,{"date":180,"open":2857,"high":2858,"low":176,"close":951,"change":2827,"percent_change":2859,"volume":2860,"transactions":9,"vwap":951},6.75,7.15,5.63,236300]