[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTU":3,"homepage-market-summary":29,"stock-historical-RGTU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGTU","2026-10-07",{"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 RGTI Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},95.5666,9.30819,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9,9.35,8.83,9.74,-0.74,-7.6,91422.144855,490.049988,8.3,136745.76400485713,0.1,325,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},113176,36782332.529224,-68.18,"2025-06-24",[183,186,194,202,213,224,235,244,255,265,274,284,294,303,313,323,334,345,356,367,376,386,397,406,415,425,434,444,455,465,476,487,497,507,517,528,539,550,560,568,578,589,600,610,621,632,642,652,663,673,682,692,702,710,719,728,737,748,758,768,778,787,798,807,816,825,832,841,850,858,867,875,884,892,901,910,919,928,935,944,953,962,970,978,987,996,1005,1012,1021,1029,1038,1046,1055,1063,1072,1081,1089,1098,1107,1114,1122,1131,1138,1147,1156,1164,1173,1182,1191,1198,1206,1213,1220,1229,1237,1243,1252,1260,1269,1278,1287,1296,1304,1312,1319,1327,1336,1343,1349,1358,1366,1373,1381,1388,1396,1405,1414,1421,1428,1435,1441,1449,1454,1461,1468,1477,1485,1493,1501,1510,1519,1527,1534,1542,1549,1557,1565,1574,1581,1587,1593,1601,1609,1615,1622,1630,1638,1647,1656,1665,1673,1681,1688,1695,1704,1712,1721,1730,1739,1748,1756,1765,1773,1782,1790,1799,1807,1814,1822,1830,1839,1847,1854,1862,1871,1878,1886,1893,1901,1909,1917,1926,1933,1942,1948,1956,1965,1973,1981,1990,1998,2007,2015,2024,2032,2040,2048,2055,2063,2071,2080,2088,2097,2105,2113,2122,2131,2140,2149,2158,2167,2174,2183,2192,2199,2208,2216,2225,2232,2241,2249,2258,2267,2275,2284,2292,2299,2308,2314,2323,2330,2339,2348,2357,2366,2374,2382,2391,2400,2409,2418,2427,2436,2444,2451,2460,2468,2477,2484,2492,2501,2509,2516,2525,2533,2542,2551,2560,2568,2577,2585,2592,2599,2608,2615,2624,2632,2641,2649,2656,2662,2670,2679,2687,2695,2703,2711,2717,2726,2734,2742,2750,2757,2766,2773,2781,2789,2797,2805,2814,2823,2829,2838,2847,2855,2863,2872,2880,2887,2895,2903,2910,2916,2922,2929],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},685,9.0133,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},9.88,10.5,9.551,0,73787.229601,433,9.9334,{"date":195,"open":196,"high":196,"low":197,"close":20,"change":122,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",9.75,9.28,-1.22,103698.902191,457,9.5529,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",10.88,10.96,9.73,9.86,-0.49,-4.73,86331.226053,384,10.3682,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",10.7,10.828,10.3,10.35,-0.1798,-1.71,14515.224584,171,10.4992,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",10.665,11.45,10.47,10.5298,-0.0184,-0.17,67516.294692,441,10.7984,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",11.42,10.5482,-0.2657,-2.46,24810.638944,281,10.8957,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",11.59,11.82,10.76,10.8139,-0.9971,-8.44,45515.525901,402,11.1879,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",11.49,12.7,11.811,0.211,1.82,64736.716592,527,12.0674,{"date":266,"open":267,"high":268,"low":228,"close":269,"change":37,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",10.79,11.7,11.6,5.26,60173.039828,465,11.1393,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":169,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",13.18,13.272,11.01,11.02,-5.89,56567.837144,564,12.0006,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",11.62,11.71,11.05,0.01,0.09,61164.000029,430,11.4754,{"date":295,"open":296,"high":268,"low":297,"close":268,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",11.34,11.1301,1.01,9.45,38672.736654,397,11.4511,{"date":304,"open":305,"high":237,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",11.33,9.79,10.69,-0.29,-2.64,78627.074399,594,10.2255,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",10.1,11.2199,10.98,1.5186,16.05,140537.107433,592,10.6962,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",9.9,10.0401,8.9525,9.4614,-0.3778,-3.84,79116.513268,426,9.5974,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",9.83,10.41,9.8,9.8392,-0.1908,-1.9,49103.585263,309,9.9848,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",9.26,10.51,9.2,10.03,-0.09,-0.89,108817.95858,618,9.8798,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",10.18,10.77,9.91,10.12,0.12,1.2,101132.597996,522,10.3793,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":351,"percent_change":352,"volume":373,"transactions":374,"vwap":375},"2026-09-10",9.65,10.3018,9.56,10,84532.327614,442,9.9891,{"date":377,"open":307,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",10.94,9.975,10.09,-0.81,-7.43,201341.051461,965,10.452,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",11.57,12.5,10.33,10.9,0.8179,8.11,223132.257325,1361,11.2497,{"date":398,"open":315,"high":399,"low":187,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",10.36,10.0821,-0.0379,-0.37,35449.993604,251,10.1264,{"date":407,"open":408,"high":409,"low":338,"close":361,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",9.9394,10.22,0.454,4.7,55437.991936,375,9.9233,{"date":416,"open":417,"high":338,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",9.51,9.321,9.666,-0.1328,-1.36,55395.029704,394,9.6226,{"date":426,"open":360,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":301,"vwap":433},"2026-09-01",10.05,9.6,9.7988,-0.9448,-8.79,48907.12256,9.8378,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",10.65,11.0099,10.7436,0.0345,0.32,24542.146201,255,10.749,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",11.58,11.74,10.48,10.7091,-1.2409,-10.38,64781.18371,479,10.9226,{"date":456,"open":457,"high":458,"low":305,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",11.75,12.1625,11.95,0.69,6.13,50611.633864,416,11.873,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",12.45,12.58,11.2,11.26,-1.4248,-11.23,42706.183238,415,11.6956,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",12.5701,13.135,11.93,12.6848,0.4348,3.55,44350.247056,420,12.7159,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",13.735,11.85,12.25,-2.13,-14.81,66799.30973,736,12.4064,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",12.19,14.55,14.38,2.785,24.02,58082.447695,728,13.5298,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",12.91,11.1,11.595,-1.535,-11.69,58710.313972,609,11.9864,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",13.85,14.4199,12.7134,13.13,-1.225,-8.53,66160.196129,635,13.3488,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",14.26,15.33,14.11,14.355,-1.665,-10.39,55872.296671,476,14.6278,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",15.85,16.42,15.27,16.02,-0.33,-2.02,33874.028316,560,16.046,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",15.75,16.85,16.35,0.42,2.64,48900.822275,588,16.4707,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":555,"percent_change":565,"volume":566,"transactions":263,"vwap":567},"2026-08-13",15.51,17.13,15.93,2.71,36883.451695,16.1551,{"date":569,"open":570,"high":571,"low":572,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",15.79,15.81,14.44,0.44,2.92,46762.920936,535,15.2223,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",14.88,15.17,14.125,15.07,0.8318,5.84,57675.651284,467,14.7658,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",14.5,15.25,14.14,14.2382,-0.5418,-3.67,137592.136229,818,14.6034,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",12.88,14.78,12.52,2.0532,16.13,144091.474965,713,13.8832,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",12.26,13.55,11.965,12.7268,-0.3932,-3,89535.4823,746,12.7733,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",13.72,14.1087,12.96,13.12,-1.11,-7.8,42275.280077,591,13.4761,{"date":633,"open":602,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",14.5004,12.75,14.23,2.23,18.58,136228.133144,836,13.6281,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",10.4,12.39,12,1.4484,13.73,65208.082265,777,11.6095,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",10.87,11.36,10.32,10.5516,0.1516,1.46,53687.458526,443,10.7512,{"date":664,"open":665,"high":666,"low":667,"close":644,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",8.75,10.5832,8.73,2.04,24.4,118873.127384,995,9.4191,{"date":674,"open":675,"high":325,"low":25,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",9.81,8.36,-1.77,-17.47,210362.597454,1382,9.0788,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",10.93,9.5,10.13,-1.72,-14.51,102783.850856,839,10.1279,{"date":693,"open":694,"high":695,"low":696,"close":490,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",11.16,12.54,10.845,2.02,20.55,189807.716912,1658,11.6524,{"date":703,"open":215,"high":704,"low":675,"close":336,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",10.744,-0.93,-8.64,65615.837294,696,10.2418,{"date":711,"open":712,"high":646,"low":713,"close":248,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",10.78,10.625,-0.75,-6.52,431517.2166,1274,11.1893,{"date":720,"open":721,"high":480,"low":722,"close":723,"change":724,"percent_change":169,"volume":725,"transactions":726,"vwap":727},"2026-07-22",11.32,11.22,11.51,-0.08,146737.825365,1056,11.6042,{"date":729,"open":248,"high":730,"low":731,"close":246,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",11.64,10.75,1.48,14.64,182035.043678,1075,11.3002,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",10.2,10.64,9.945,10.11,0.25,2.54,94404.005482,1052,10.2696,{"date":749,"open":750,"high":751,"low":752,"close":207,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",9.4,10.55,8.9817,0.0822,0.84,63249.147006,714,9.8284,{"date":759,"open":760,"high":761,"low":369,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",11.06,11.11,9.7778,-1.8422,-15.85,222681.605256,1309,10.4617,{"date":769,"open":770,"high":771,"low":772,"close":286,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",13.11,13.35,11.15,-1.45,-11.09,122068.465872,1488,11.9493,{"date":779,"open":780,"high":781,"low":491,"close":782,"change":783,"percent_change":336,"volume":784,"transactions":785,"vwap":786},"2026-07-14",12.63,13.2424,13.07,1.17,74097.876401,859,12.5986,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",13.29,13.41,11.555,11.9,-1.94,-14.02,135658.205175,1649,12.3769,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",14.98,15.04,13.63,13.84,-0.83,-5.66,97800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",14.74,15.09,14.25,14.67,0.14,0.96,92400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",13.38,14.77,13.36,14.53,0.59,4.23,92900,{"date":826,"open":541,"high":541,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",13.45,13.94,-2.605,-15.74,108300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",16.34,17.9,16.25,16.545,0.025,0.15,68600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",18.025,19.625,15.8,16.52,-1.4,-7.81,170600,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",18.96,19.99,17.92,-1.38,-7.15,81900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",18.56,20,18.19,19.3,-0.06,-0.31,102500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":469,"volume":874,"transactions":9,"vwap":872},"2026-06-29",18.1,20.12,17.35,19.36,1.95,164900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",16.75,18.5,16.4,17.41,-0.18,-1.02,155900,{"date":885,"open":886,"high":887,"low":871,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",20.7,21.36,17.59,-2.34,-11.74,159400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",22.84,23.01,18.8,19.93,-3.89,-16.33,167000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",22.7,26.6,21.6,23.82,-0.27,-1.12,261700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",22.9,26.39,21.926,24.09,0.13,0.54,253300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",23,24.19,20.11,23.96,2.46,11.44,223600,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":874,"transactions":9,"vwap":932},"2026-06-17",23.56,24.15,21.5,-0.94,-4.19,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",26.17,26.82,22.1,22.44,-4.98,-18.16,193700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",27.14,29.43,26.385,27.42,3.85,16.33,169700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",23.2,25.69,22.32,23.57,0.53,2.3,198000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":565,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-11",20.41,24.165,19.92,23.040001,13.33,215600,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",20.54,23.375,20.33,-0.56,-2.68,216200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",25.96,27.95,18.13,20.89,-4.97,-19.22,332900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",24.81,28.19,23.65,25.86,2.56,10.99,229100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",30.245,30.29,22,23.3,-9.6,-29.18,306100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":231,"percent_change":73,"volume":1011,"transactions":9,"vwap":1010},"2026-06-04",30.73,35.24,29.85,32.9,224500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",40.25,45.12,32,33.07,-8.36,-20.18,620700,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",37.63,42.5,41.43,3.67,9.72,310300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",34.86,40.4,33.26,37.76,0.24,0.64,289400,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",40.96,34.21,37.52,-4.6,-10.92,447900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",36.21,43.5,34.0099983,42.12,6.9,19.59,621500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":596,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",35.13,38.09,32.54,35.22,-1.34,364100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",39.49,41.33,32.65,36.56,-5.43,-12.93,804100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",32.060001,44.63,31.2,41.99,12.69,43.31,1589400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":278,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",22.19,29.45,21.79,29.3,60.2,834100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",16.5,18.89,16.3,18.29,1.912,11.67,88900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",17.32,17.73,15.46,16.378,-1.312,-7.42,75900,{"date":1108,"open":1109,"high":1109,"low":1091,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",20.8,17.69,-3.03,-14.62,164300,{"date":1115,"open":1116,"high":1117,"low":861,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",21.99,22.02,20.72,-3.61,-14.84,111700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",21.91,25.55,20.939,24.33,1.91,8.52,78500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":866,"transactions":9,"vwap":1135},"2026-05-13",24,21,22.42,-1.21,-5.12,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",28.16,29.19,21.69,23.63,-4.042,-14.61,187900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",22.935,28.605,22.3,27.672,3.872,16.27,166700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-05-08",23.37,23.8,21.040001,1.55,6.97,62700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",25.049999,25.8,21.76,22.25,-4.68,-17.38,82400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",23.59,27.16,23.23,26.93,4.41,19.58,136400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",21.82,22.91,19.971,22.52,1.08,5.04,57400,{"date":1192,"open":1193,"high":958,"low":1194,"close":1195,"change":460,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-04",20.6,20.5,21.44,3.33,68800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":959,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",20.26,21.11,19.313,20.75,0.11,58900,{"date":1207,"open":1208,"high":983,"low":1101,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",17.845,20.64,2.96,16.74,98000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":66,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-29",17.88,16.19,17.68,-3.91,71200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",18.87,18.91,17.75,18.4,-1.15,-5.88,85300,{"date":1230,"open":1231,"high":1232,"low":1215,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",18.049999,19.66,19.55,0.66,3.49,54000,{"date":1238,"open":1239,"high":1239,"low":835,"close":1092,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1092},"2026-04-24",20.13,-0.53,-2.73,56900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",22.81,22.85,18.88,19.42,-4.17,-17.68,92200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1175,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1175},"2026-04-22",24.8,25.52,22.36,0.46,1.99,64000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",26.96,27.45,23.12,23.13,-3.85,-14.27,67400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",26,27.63,24.585,26.98,-0.38,-1.39,89500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",27.93,28,25.89,27.36,0.62,2.32,84900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",27.1,28.28,23.08,26.74,0.95,3.68,260900,{"date":1297,"open":1298,"high":904,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",23.07,21.52,25.79,5.42,26.61,221100,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",17.72,21.407,20.37,3.99,24.36,183700,{"date":1313,"open":1314,"high":1315,"low":500,"close":1316,"change":1293,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",15.08,16.62,16.38,6.16,59600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",14.84,16.314,15.43,0.56,3.77,40900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",14.8,15.441,14.22,14.87,-0.4,-2.62,39700,{"date":1337,"open":1091,"high":1338,"low":1339,"close":543,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":543},"2026-04-08",17,14.56,1.39,10.01,101600,{"date":1344,"open":811,"high":811,"low":635,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",13.88,-0.71,-4.87,85600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",14.37,15.3,14.04,14.59,-0.03,-0.21,54100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1341,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",12.18,14.73,11.985,14.62,1.33,73800,{"date":1367,"open":1368,"high":1369,"low":789,"close":789,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":789},"2026-04-01",14.86,15.275,-1.1,-7.64,65300,{"date":1374,"open":1375,"high":1339,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",13.145,12.571,14.39,2.13,17.37,118600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":612,"change":705,"percent_change":1386,"volume":1387,"transactions":9,"vwap":612},"2026-03-30",13.47,13.5,11.569,-7.05,64500,{"date":1389,"open":1390,"high":592,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",14.94,12.9,13.19,-2.22,-14.41,71500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-26",16.32,16.48,15.116,15.41,-1.67,-9.78,90900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",19.12,19.8,16.55,17.08,-1.01,-5.58,110700,{"date":1415,"open":1416,"high":1417,"low":1338,"close":1418,"change":714,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-24",18.23,19.25,18.09,-3.98,83700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":637,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-23",16.94,18.84,16.808,13.43,104700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1386,"volume":1434,"transactions":9,"vwap":1432},"2026-03-20",17.44,15.497,16.61,-1.26,94400,{"date":1436,"open":1100,"high":1437,"low":1091,"close":1438,"change":66,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-19",18.3,17.87,-3.87,102000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1251,"transactions":9,"vwap":1446},"2026-03-18",19.33,19.763,18.37,18.59,-1.31,-6.58,{"date":1450,"open":1233,"high":964,"low":1092,"close":1451,"change":743,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-17",19.9,1.27,57000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":159,"percent_change":1136,"volume":1460,"transactions":9,"vwap":1459},"2026-03-16",20.63,21.75,18.32,19.65,148800,{"date":1462,"open":1194,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1342,"transactions":9,"vwap":1465},"2026-03-13",22.22,19.13,19.89,0.22,1.12,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-12",20.95,21.15,19.02,19.67,-2.07,-9.52,92800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":545,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",21.92,23.14,20.99,21.74,-1.5,85100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":137,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-10",23.555,24.42,22.059999,22.07,-6.4,42200,{"date":1494,"open":1495,"high":1496,"low":1408,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",20.88,23.7,23.58,1.5,6.79,197267,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",20.97,23.445,20.91,22.08,0.18,0.82,144200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",22.094999,22.17,19.2,21.9,-2.1,-8.75,209133,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1133,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1133},"2026-03-04",22.29,24.63,21.93,1.89,8.55,172133,{"date":1528,"open":1117,"high":906,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-03",20.19,22.11,-2.01,-8.33,136500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",21.33,24.3,24.12,0.51,2.16,80200,{"date":1543,"open":1544,"high":1544,"low":1471,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",25.44,23.61,-3.42,-12.65,152267,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":926,"volume":1556,"transactions":9,"vwap":1554},"2026-02-26",25.98,28.41,25.5,27.030001,2.775,266600,{"date":1558,"open":1530,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",24.48,21.24,24.255,3.045,14.36,157433,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",19.83,21.813,19.44,21.21,1.02,5.05,132933,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1529,"change":1579,"percent_change":1580,"volume":1427,"transactions":9,"vwap":1529},"2026-02-23",18.69,20.82,18.45,0.21,1.05,{"date":1582,"open":1577,"high":1583,"low":1424,"close":1584,"change":220,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-20",21.57,19.98,-7.88,161567,{"date":1588,"open":1589,"high":1116,"low":1590,"close":1142,"change":1580,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1142},"2026-02-19",19.71,19.23,5.09,139833,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1209,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1209},"2026-02-18",19.38,21.855,18.39,1.32,6.83,111033,{"date":1602,"open":1590,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-17",21.09,18.15,19.32,-1.2,-5.85,119700,{"date":1610,"open":1611,"high":886,"low":1612,"close":1613,"change":556,"percent_change":819,"volume":1614,"transactions":9,"vwap":1613},"2026-02-13",19.049999,17.529,20.52,229667,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1215,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1215},"2026-02-12",20.67,17.4,-3.93,-18.02,288967,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",23.25,19.881,21.81,-1.35,-5.83,127100,{"date":1631,"open":1133,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-10",25.29,22.68,23.16,-1.8,-7.21,71133,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-09",23.73,26.01,22.74,24.96,-0.36,-1.42,141700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",19.95,25.38,19.5,25.32,6.66,35.69,207767,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",22.89,23.34,18.24,18.66,-6.39,-25.51,189267,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1166,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1166},"2026-02-04",27.24,27.78,22.2,-3.09,-10.98,194067,{"date":1674,"open":1675,"high":1676,"low":1166,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",28.26,28.47,28.14,1.38,5.16,124600,{"date":1682,"open":1683,"high":1683,"low":1652,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-02",28.74,26.76,-1.56,-5.51,157167,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1227,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-30",33.12,26.475,28.32,-17.19,166933,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",40.26,40.5,31.845,34.2,-8.07,-19.09,213400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":882,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-28",43.8,44.31,41.040001,42.27,-2.36,130833,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-27",42.66,44.52,40.077,43.29,0.72,1.69,80633,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-26",48.39,49.71,40.2,42.57,-6.27,-12.84,158467,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",54.99,56.25,47.82,48.84,-6.48,-11.71,97767,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-22",53.28,57.36,52.2,55.32,5.64,11.35,106933,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1736,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-21",58.14,61.2,44.4,49.68,-11.54,233600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",53.52,62.46,50.07,56.16,-2.82,-4.78,149900,{"date":1766,"open":1767,"high":1751,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-16",56.34,54.18,58.98,4.11,7.49,112533,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-15",61.95,62.79,54.57,54.87,-4.62,-7.77,92733,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1785},"2026-01-14",53.0099983,59.49,50.91,5.37,9.92,74700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-13",60.15,61.62,53.25,54.12,-4.5,-7.68,106033,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1196,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-12",54,59.25,51.78,58.62,6.02,82500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":240,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-09",58.5,63.99,55.29,-4.26,121667,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":806,"transactions":9,"vwap":1819},"2026-01-08",55.62,62.7,54.36,57.75,0.03,0.05,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":66,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-07",57.12,63.15,56.07,57.72,-1.23,108033,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-06",56.46,59.64,51.57,58.44,1.98,3.51,114167,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1832,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1832},"2026-01-05",51.21,60.24,50.67,5.7,11.23,233333,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1745,"percent_change":389,"volume":1853,"transactions":9,"vwap":1852},"2026-01-02",46.86,52.335,42.84,50.76,102433,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1015,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1015},"2025-12-31",45.99,46.95,44.099998,-1.05,-2.27,68733,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-30",46.77,48.27,44.64,46.17,0.36,0.79,79767,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":545,"percent_change":66,"volume":1877,"transactions":9,"vwap":1876},"2025-12-29",44.28,47.52,42.48,45.81,169767,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1403,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-26",54.9,55.02,45.96,46.14,-17.49,129633,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1241,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-24",59.28,53.67,55.92,-4.65,61300,{"date":1894,"open":1895,"high":1896,"low":1827,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-23",62.31,66.6,58.65,-9.12,-13.46,180133,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1331,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-22",56.91,71.040001,56.31,67.77,26.55,251367,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1770,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-19",49.8,54.585,49.65,53.55,8.31,94567,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-18",52.8,54.27,47.4,49.44,1.23,2.55,119733,{"date":1927,"open":1890,"high":1928,"low":1734,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-17",60.51,48.21,-6.6,-12.04,118167,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-16",51.99,56.724,51,54.81,2.01,3.81,89700,{"date":1943,"open":1944,"high":1944,"low":1919,"close":1919,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1919},"2025-12-15",65.61,-11.22,-17.53,134033,{"date":1949,"open":1896,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-12",70.083,60.66,64.019997,-15.15,-19.14,151767,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-11",74.4,80.4,67.245,79.17,3.75,4.97,156900,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-10",85.5,74.7,75.42,-12.735,-14.45,218000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":117,"volume":1980,"transactions":9,"vwap":1978},"2025-12-09",84.9,89.58,79.38,88.155,-0.285,145967,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-08",91.92,95.82,81,88.44,0.6,0.68,197033,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-05",97.62,82.47,87.84,-12.78,-12.7,211833,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-04",75.81,101.4,74.352,100.62,23.55,30.56,236533,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":645,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-03",65.07,78,63.69,77.07,19.16,65200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-02",65.55,70.8,63.87,64.68,-0.63,-0.96,73567,{"date":2025,"open":2026,"high":2027,"low":1817,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-01",71.61,72,65.31,-10.44,-13.78,74267,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1820,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-28",75.51,78.72,74.25,75.75,0.04,52800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":617,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-26",80.67,81.18,74.099998,75.72,-3.81,99733,{"date":2049,"open":2045,"high":2050,"low":2051,"close":2035,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2035},"2025-11-25",82.71,69.705,-3.54,-4.3,151367,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-24",66.21,82.53,82.26,16.71,25.49,122400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2017,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2017},"2025-11-21",63.12,66,51.75,4.08,6.64,211267,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-20",83.4,86.099998,60.795,61.47,-15.81,-20.46,172167,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1433,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-19",79.83,88.050003,76.59,77.28,-1.6,125967,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-18",71.07,79.959,70.65,78.54,5.55,7.6,112000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1170,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-17",75.089996,80.79,70.5,72.99,-6.03,106467,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1498,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-14",66.84,86.097,65.37,77.67,1.97,269767,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-13",89.099998,91.47,73.263,76.17,-21.6,-22.09,204400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-12",120.24,122.91,96.093002,97.77,-24.21,-19.85,96933,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-11",120,128.13,113.34,121.98,-13.92,-10.24,84000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-10",144.99001,149.241,132.50999,135.89999,-6,-4.23,64967,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-07",134.25,142.28999,115.5,141.89999,-5.94,-4.02,85333,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-06",172.28999,172.67999,146.16,147.84,-27.66,-15.76,71600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1308,"percent_change":522,"volume":2173,"transactions":9,"vwap":2172},"2025-11-05",165.72,181.53,154.86,175.5,65267,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-04",177.99001,190.59,150.46201,155.13,-42.24,-21.4,79167,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-03",255.39,256.35001,194.745,197.37,-63.63,-24.38,114367,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":915,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-31",231.21001,261,227.64,10.17,101300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",190.83,240,187.28999,236.91,32.88,16.12,92333,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1091,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-29",187.59,210.21001,180.19501,204.029999,8.8,71433,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-28",214.62,243,181.71001,187.53,-29.67,-13.66,138333,{"date":2226,"open":2227,"high":2202,"low":2228,"close":2229,"change":1361,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-27",209.55,205.125,217.2,7.28,95633,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-24",231,250.12801,201.059998,202.47,-8.61,-4.08,100900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1193,"volume":2248,"transactions":9,"vwap":2246},"2025-10-23",219.17999,233.34,190.95,211.080002,36.06,156600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-22",201,214.17,155.39999,175.020004,-44.55,-20.29,38867,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-21",247.92,258,208.63499,219.57001,-38.13,-14.8,26300,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-20",316.13,244.951,257.70001,-39.6,-13.32,75800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-17",269.48999,320,267,297.29999,-23.7,-7.38,71300,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-16",440,312.54001,321,-135.84,-29.73,93800,{"date":2293,"open":24,"high":24,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",366,456.84,-0.45,-0.1,65800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-14",438.01001,483,373,457.29001,19.79,4.52,83000,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2307,"transactions":9,"vwap":2311},"2025-10-13",323,437.5,145.89,50.03,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",347.39001,362.10001,290.14001,291.60999,-43.79,-13.06,123100,{"date":2324,"open":2325,"high":2326,"low":242,"close":2327,"change":2328,"percent_change":1217,"volume":2329,"transactions":9,"vwap":2327},"2025-10-09",284,340,335.39999,50.4,107200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-08",296.82001,351.39999,262.92001,285,-9.4,-3.19,118800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-07",292.85001,320.78,257.41,294.39999,31.26,11.88,75100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-06",232.19,279.10999,227.12,263.14001,16.14,6.53,61900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-03",213.78999,248.7,200.62,247,51.2,26.15,97000,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-02",149.054993,197.205,195.8,55,39.06,59900,{"date":2375,"open":2376,"high":2253,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-01",133.69,130.62,140.8,-1.17,-0.82,25800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-30",135.089996,148.476,134.16,141.97,1.14,0.81,14400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-29",162.78,164.11,130.60001,140.83,-14.42,-9.29,30800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-26",166.89,183.048996,154.3,155.25,-9.1,-5.54,36500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-25",156.99001,171.5,133.5,164.35001,3.163,1.96,62200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-24",170.14,187.46001,141.92101,161.187,1.993,1.25,47100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-23",142.089996,167.25,136.16,159.194,29.964,23.19,43800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":783,"volume":2443,"transactions":9,"vwap":2441},"2025-09-22",111,139.8,105,129.23,1.49,42800,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":2450,"volume":1348,"transactions":9,"vwap":2448},"2025-09-19",101.019997,135.98,127.74,26.1,25.68,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-18",87.99,111.82,85.57,101.64,20.736,25.63,70200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":698,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",68.31,81.2,66.769,80.904,13.794,39900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-16",64.050003,69.15,60.797,67.11,4.95,7.96,35500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":959,"volume":2014,"transactions":9,"vwap":2482},"2025-09-15",61.99,65.176,59.61,62.16,0.33,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":947,"volume":2491,"transactions":9,"vwap":2489},"2025-09-12",48.8,67.23,47.85,61.83,14.06,134800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-11",45.22,49.13,44.569,47.77,2.87,6.39,64900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-10",46.56,47.271,44.9,-1.99,-4.24,55100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1101,"volume":1941,"transactions":9,"vwap":2514},"2025-09-09",41.44,47.6,39.96,46.89,7.062,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-08",40.43,41.64,39.21,39.828,0.123,0.31,42300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":381,"volume":2532,"transactions":9,"vwap":2530},"2025-09-05",41.94,42.16,36.481,39.705,-0.325,29400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-04",40.18,42.63,38.986,40.029999,0.467,1.18,31200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-03",42.86,43,39.0099983,39.563,-2.237,-5.35,18200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-02",43.68,44.8,37.85,41.8,-4.16,-9.05,35600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":1882,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1882},"2025-08-29",48.37,48.48,45.9,-2.436,-5.03,11900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-28",44.72,51.68,44.166,48.396,6.396,15.23,75300,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-27",41.26,45.44,42,0.71,1.72,16100,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":994,"volume":2591,"transactions":9,"vwap":2589},"2025-08-26",36.91,41.6,41.29,4.09,37400,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1891,"volume":2598,"transactions":9,"vwap":2596},"2025-08-25",39.24,35.62,37.2,-1.815,27300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-22",35.99,39.517,33.993,39.014999,2.767,7.63,33700,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-21",38.13,36.248,-2.625,-6.75,9800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-20",38.5,40.23,35.080002,38.873,-2.201,-5.36,14300,{"date":2625,"open":2626,"high":1937,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-19",49.11,40.48,41.074001,-8.537,-17.21,24100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-18",49.53,52,48,49.611,-0.268,-0.54,10800,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-15",55.8,47.56,49.879,-8.92,-15.17,33500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2652,"change":2654,"percent_change":1525,"volume":2655,"transactions":9,"vwap":2652},"2025-08-14",50.77,58.799,48.66,4.632,34000,{"date":2657,"open":2658,"high":2659,"low":2564,"close":2660,"change":2661,"percent_change":491,"volume":1941,"transactions":9,"vwap":2660},"2025-08-13",50.811,58.641,54.167,5.911,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",43.875,48.45,48.256,1.816,3.91,26600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-11",43.2,47.76,42.95,46.44,2.654,6.06,13900,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-08",47.66,42.805,43.786,-1.172,-2.61,13100,{"date":2688,"open":2689,"high":2675,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-07",45.5,44,44.958,-1.927,-4.11,4100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1727,"volume":2702,"transactions":9,"vwap":2700},"2025-08-06",46.69,47.765,46,46.885,-3.134,5300,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-08-05",45.505,51.46,50.019001,4.035,8.77,12200,{"date":2712,"open":2513,"high":2699,"low":2513,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-04",45.984,8.584,22.95,22200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-01",36.69,38.63,34.89,37.4,-2.19,-5.53,28200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2716,"transactions":9,"vwap":2731},"2025-07-31",41.099998,46.65,39.27,39.59,2.071,5.52,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-30",41.67,37.31,37.519,-1.738,-4.43,7900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1267,"volume":2749,"transactions":9,"vwap":2747},"2025-07-29",45.65,47,38.88,39.257,-6.532,10400,{"date":2751,"open":2752,"high":2752,"low":2690,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-28",47.51,45.789,0.645,1.43,6200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-25",46.415,47.025002,44.532,45.144,-3.059,-6.35,8600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2770,"change":2379,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-07-24",49.48,50.51,48.203,-2.37,13600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":667,"volume":2780,"transactions":9,"vwap":2778},"2025-07-23",46.060001,49.4,45.25,49.373,3.965,25500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1701,"volume":2788,"transactions":9,"vwap":2786},"2025-07-22",49.51,49.7,41.9,45.408,-3.984,27900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-21",56.52,56.98,49.392,-7.182,-12.69,19700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1868,"volume":2804,"transactions":9,"vwap":2802},"2025-07-18",53,57.21,49.629,56.574,0.204,22400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-17",50.0099983,56.5,48.59,56.37,3.41,6.44,16600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-16",41.32,53.676,40,52.96,19.911,60.25,44000,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":907,"percent_change":381,"volume":2828,"transactions":9,"vwap":2827},"2025-07-15",33.32,32.099998,33.049,10600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-14",31.6,33.327,30.642,33.319,2.899,9.53,11600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-11",34.7,34.72,29.93,30.42,-4.645,-13.25,24800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-10",37.24,37.645,35.064999,-2.443,-6.51,14800,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-09",37.79,34,37.508,0.808,2.2,13500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-07-08",39.99,41.029999,36.35,36.7,-2.424,-6.2,20600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2875,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2875},"2025-07-07",37,39.124,31.8,1.864,5,13200,{"date":2881,"open":2619,"high":2882,"low":2883,"close":2882,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2882},"2025-07-03",37.26,34.714,1.93,5.46,10900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2890,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2890},"2025-07-02",28.1,35.33,27.74,8.296,30.69,51600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2567,"transactions":9,"vwap":2900},"2025-07-01",27.194,28.25,26.66,27.034,-2.723,-9.15,{"date":2904,"open":2905,"high":999,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2614,"transactions":9,"vwap":2907},"2025-06-30",27.61,26.51,29.757,3.587,13.71,{"date":2911,"open":2912,"high":2912,"low":2913,"close":937,"change":2914,"percent_change":2915,"volume":2702,"transactions":9,"vwap":937},"2025-06-27",27.46,25.46,-0.308,-1.16,{"date":2917,"open":2918,"high":1280,"low":2919,"close":2920,"change":813,"percent_change":959,"volume":2921,"transactions":9,"vwap":2920},"2025-06-26",26.79,26.46,26.478,5700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2926,"change":2927,"percent_change":2928,"volume":2390,"transactions":9,"vwap":2926},"2025-06-25",29.79,30.64,26.338,-1.942,-6.87,{"date":181,"open":2930,"high":2931,"low":2930,"close":1290,"change":2755,"percent_change":2932,"volume":2933,"transactions":9,"vwap":1290},26.85,28.9,5.33,15400]