[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTX":3,"homepage-market-summary":26,"stock-historical-RGTX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RGTX","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},"Defiance Daily Target 2X Long RGTI ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8,8.18,8.31,7.83,8.67,-0.67,-7.73,2043162.801733,501.79999,7.69,1156289.4064406904,0.1,382,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":21,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},1051931,383954930.423054,-68.68,"2025-04-25",[181,184,192,203,214,225,236,246,257,266,277,287,298,309,318,329,340,348,357,367,376,385,395,406,416,427,437,445,456,466,477,488,499,510,520,531,541,552,563,572,581,592,603,613,624,634,645,656,666,676,685,696,705,714,723,730,739,749,757,766,777,787,798,806,815,823,831,840,848,856,864,872,880,889,898,906,915,923,932,940,949,958,966,975,984,993,1001,1008,1017,1025,1032,1041,1049,1058,1067,1076,1085,1093,1101,1109,1118,1127,1135,1144,1152,1160,1169,1178,1187,1196,1203,1212,1219,1227,1236,1245,1252,1258,1265,1273,1282,1290,1299,1306,1315,1323,1332,1341,1350,1358,1366,1375,1383,1392,1401,1410,1419,1428,1437,1444,1451,1459,1465,1472,1477,1485,1492,1501,1509,1516,1524,1531,1539,1544,1553,1560,1566,1571,1576,1582,1589,1597,1604,1612,1618,1626,1633,1640,1648,1657,1666,1674,1682,1689,1698,1706,1714,1722,1731,1739,1747,1756,1765,1773,1782,1789,1797,1805,1814,1821,1829,1838,1847,1855,1863,1869,1875,1884,1892,1900,1908,1916,1925,1933,1940,1948,1957,1965,1973,1982,1991,2000,2009,2018,2027,2035,2044,2052,2061,2070,2079,2088,2096,2105,2114,2123,2132,2141,2149,2158,2166,2175,2184,2193,2201,2209,2217,2226,2235,2244,2253,2261,2270,2278,2287,2296,2303,2311,2319,2328,2337,2346,2355,2363,2372,2381,2389,2396,2405,2413,2422,2431,2439,2447,2455,2464,2473,2482,2491,2500,2509,2518,2527,2536,2543,2551,2560,2568,2576,2585,2593,2599,2607,2616,2624,2632,2641,2650,2657,2664,2673,2681,2688,2696,2705,2713,2720,2727,2736,2744,2751,2760,2768,2776,2784,2792,2801,2809,2815,2822,2829,2836,2845,2853,2859,2865,2871,2880,2888,2896,2904,2912,2919,2926,2933,2942,2950,2959,2967,2976,2984,2993,3000,3009,3015,3022,3030,3038,3044,3052,3059,3067,3074,3081,3089,3098,3107,3115,3123,3131,3138,3145,3153,3162,3170,3178,3186,3194,3203,3211,3218,3225,3233,3241,3250],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},12869,7.9864,{"date":36,"open":185,"high":186,"low":187,"close":17,"change":144,"percent_change":188,"volume":189,"transactions":190,"vwap":191},8.82,9.33,8.47,-0.23,1194642.917903,7310,8.8509,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",8.77,8.81,8.2623,8.69,-0.09,-1.03,1191865.733922,10107,8.5027,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",9.74,9.775,8.66,8.78,-0.39,-4.25,1650873.583146,10086,9.2658,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",9.44,9.66,9.1,9.17,-0.2,-2.13,1411906.443995,12096,9.3702,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",9.53,10.32,9.35,9.37,-0.07,-0.74,1781171.087171,16042,9.7578,{"date":237,"open":238,"high":239,"low":240,"close":216,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",10.17,10.25,9.4,-0.27,-2.78,539241.399879,5941,9.6743,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",10.21,10.62,9.625,9.71,-0.88,-8.31,780211.489915,6255,10.1019,{"date":258,"open":228,"high":259,"low":248,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",11.38,10.59,0.2,1.92,1092913.505071,7902,10.8388,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",9.36,10.53,9.34,10.39,0.56,5.7,1232172.846919,9266,9.9592,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",11.91,9.785,9.83,-0.65,-6.2,2350364.202742,24947,10.3898,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",10.47,10.5599,9.93,10.48,-0.06,-0.57,631585.882085,3940,10.5288,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",10.26,10.56,10,10.54,0.89,9.22,864123.444952,5228,10.2476,{"date":310,"open":311,"high":300,"low":312,"close":313,"change":156,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",10.2,8.7801,9.65,-2.43,1049878.678854,6084,9.1549,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",9.15,10.1,9.115,9.89,1.34,15.67,1325067.634671,9991,9.6491,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",9.04,9.155,8.0906,8.55,-0.36,-4.04,1272020.162954,7448,8.6849,{"date":341,"open":342,"high":216,"low":343,"close":342,"change":220,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",8.91,8.79,-2.2,600534.648243,3781,9.0465,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":144,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",8.27,9.5,9.11,-0.22,654433.090622,5925,9.0276,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":24,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",9.25,9.73,8.9322,9.13,1.11,798972.115677,4106,9.306,{"date":368,"open":369,"high":186,"low":370,"close":371,"change":119,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",8.72,8.68,9.03,-1.31,995668.532213,5825,9.0261,{"date":377,"open":378,"high":379,"low":331,"close":320,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",9.59,10.02,-0.76,-7.67,1394205.589221,11045,9.4829,{"date":386,"open":301,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",11.37,9.3691,9.91,0.77,8.42,2425643.549386,14274,10.3456,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",9.18,9.41,8.95,9.14,-0.03,-0.33,527659.819346,4029,9.1816,{"date":407,"open":408,"high":409,"low":410,"close":219,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",8.8,9.32,8.775,0.34,3.85,1384593.244316,9506,9.072,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",8.76,9.01,8.5,8.83,-0.16,-1.78,888398.816753,3695,8.7954,{"date":428,"open":429,"high":229,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",9.05,8.7672,8.99,-0.82,-8.36,551285.230085,2976,8.9997,{"date":438,"open":439,"high":321,"low":378,"close":440,"change":441,"percent_change":261,"volume":442,"transactions":443,"vwap":444},"2026-08-31",9.64,9.81,0.02,319006.47298,2157,9.8171,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",10.69,10.75,9.6,9.79,-1.1,-10.1,620836.666504,3446,10.0018,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":34,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",10.71,11.2152,10.38,10.89,5.63,545455.312809,2811,10.9317,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",11.29,11.63,10.2735,10.31,-1.34,-11.5,952131.020683,5243,10.6796,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",11.54,12.05,10.94,11.65,0.72,6.59,503107.613882,2831,11.5173,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",12.53,12.54,10.88,10.93,-2.24,-17.01,728712.101255,4453,11.443,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",11.14,13.4195,11.0825,13.17,2.41,22.4,784422.242778,4461,12.2949,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",12.02,10.22,10.76,-1.42,-11.66,697920.039444,3953,10.8546,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",12.72,13.35,11.78,12.18,-1.04,-7.87,554548.688467,3332,12.3241,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":134,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",13.04,14.66,12.9534,13.22,-10.25,474104.683116,3351,13.6764,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",14.86,15.18,14.12,14.73,-0.29,-1.93,370685.099193,2403,14.8547,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",14.38,15.66,14.2893,15.02,0.36,2.46,564051.533652,5069,15.1726,{"date":564,"open":565,"high":566,"low":565,"close":534,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",14.21,15.87,0.25,1.73,651249.525324,4807,14.9996,{"date":573,"open":534,"high":574,"low":523,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",14.82,14.41,0.5,3.59,663675.896891,5169,14.0311,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",13.73,14.1713,13.0558,13.91,0.62,4.67,348987.868111,3074,13.7337,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",13.725,14.205,13.06,13.29,-0.47,-3.42,493775.381537,4713,13.5441,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",11.89,13.76,11.59,1.94,16.41,961855.537744,7210,12.6798,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",11.22,12.68,11.13,11.82,-0.31,-2.56,719012.349869,5727,11.884,{"date":625,"open":626,"high":504,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",12.93,12.07,12.13,-1.08,-8.18,713725.239677,8341,12.4767,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",11.99,13.5825,11.88,13.21,2.01,17.95,812785.726921,8064,12.7986,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",9.78,11.5799,9.4902,11.2,1.38,14.05,675335.358483,4463,10.9884,{"date":657,"open":248,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",10.7354,9.61,9.82,0.08,0.82,1225817.576625,8244,10.0265,{"date":667,"open":668,"high":669,"low":670,"close":205,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",8.21,9.9,8.12,1.95,25.03,1134331.832161,7537,9.0073,{"date":677,"open":305,"high":678,"low":22,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",9.39,7.79,-1.77,-18.51,1153763.327715,8157,8.5765,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",10.305,10.36,8.9,9.56,-1.57,-14.11,654965.713468,5292,9.6561,{"date":697,"open":698,"high":699,"low":311,"close":617,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",10.41,11.75,1.88,20.32,1262885.371336,9930,10.8013,{"date":706,"open":513,"high":707,"low":708,"close":359,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",10.2283,9.21,-0.96,-9.4,543374.827055,4021,9.6959,{"date":715,"open":311,"high":716,"low":717,"close":248,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",11.27,9.95,-0.56,-5.2,1019654.924642,6099,10.5156,{"date":724,"open":303,"high":615,"low":292,"close":725,"change":198,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",10.77,-0.83,917326.102616,7088,10.8787,{"date":731,"open":248,"high":732,"low":321,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",11.01,10.86,1.33,13.96,688931.726491,4989,10.5983,{"date":740,"open":741,"high":742,"low":743,"close":227,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",9.67,10.06,9.3801,0.18,1.93,522338.723323,3610,9.6977,{"date":750,"open":418,"high":751,"low":391,"close":229,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",9.9499,-0.04,-0.43,877629.397213,6798,9.0553,{"date":758,"open":759,"high":269,"low":760,"close":678,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",10.45,9.125,-1.71,-15.41,1021277.932058,6944,9.761,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",12.5,12.75,10.5201,11.1,-1.26,-10.19,1171139.568976,8755,11.2245,{"date":778,"open":636,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",12.565,11.62,12.36,1.06,9.38,539161.190855,4264,12.0304,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",12.535,12.6627,10.9714,11.3,-1.91,-14.46,750401.397426,7990,11.687,{"date":799,"open":800,"high":801,"low":802,"close":639,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":639},"2026-07-10",14.18,14.43,12.92,-0.71,-5.1,465400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",13.95,14.49,13.502,13.92,0.06,0.43,447200,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",12.83,14.08,13.86,0.54,4.05,827100,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",15.07,12.78,13.32,-2.49,-15.75,941700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",15.6,17.1,15.47,15.81,0.03,0.19,565500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":253,"volume":847,"transactions":9,"vwap":845},"2026-07-02",17.23,18.98,15.1,15.78,-1.43,859200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":139,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-01",18.18,19.25,17.16,17.21,-6.97,751200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":220,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",17.7,19.2,17.47,18.5,-1.07,711100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":525,"volume":871,"transactions":9,"vwap":869},"2026-06-29",17.425,19.392,16.561,18.7,2.03,870800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":220,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-26",15.95,17.89,15.61,16.67,-1.19,813400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",19.97,20.87,16.75,16.87,-2.3,-12,1389200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",22.049999,22.2,18.1,19.17,-3.8,-16.54,1581800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":114,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-23",21.65,25.8,20.882,22.97,-1.37,1897500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",22.27,25.62,21.08,23.29,0.16,0.69,1386800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":281,"volume":922,"transactions":9,"vwap":920},"2026-06-18",22.02,23.48,19.45,23.13,2.07,1132700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",22.38,23.49,20.86,21.059999,-0.78,-3.57,1167700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":681,"volume":939,"transactions":9,"vwap":937},"2026-06-16",25.07,26.07,21.51,21.84,-4.96,1394200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",26.43,28.66,25.57,26.8,3.74,16.22,1549900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",22.54,25.15,21.53,23.059999,0.79,3.55,1633300,{"date":959,"open":960,"high":961,"low":962,"close":908,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":908},"2026-06-11",19.72,23.55,19.41,2.31,11.57,1629400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",20.16,22.865,19.776,19.96,-0.44,-2.16,1778500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",25.23,27.387,17.65,20.4,-4.98,-19.62,2644500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",24.33,27.59,23.07,25.38,2.44,10.64,1972600,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",29.76,21.42,22.94,-9.41,-29.09,3684600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":752,"percent_change":119,"volume":1007,"transactions":9,"vwap":1006},"2026-06-04",30.31,34.695,29.18,32.35,2352000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",39.41,44.33,31.35,32.39,-8.42,-20.63,4414400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":389,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",36.61,41.86,36.54,40.81,3.68,2386200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":744,"percent_change":49,"volume":1031,"transactions":9,"vwap":1030},"2026-06-01",34.51,39.7,32.74,37.13,2732800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",39.75,40.159,33.626,36.95,-4.69,-11.26,4283200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":484,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",35.75,42.96,33.64,41.64,18.8,5662400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",35.0099983,37.67,32.12,35.049999,-1.36,-3.74,3143800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",39.24,40.98,32.22,36.41,-4.37,-10.72,6465600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",31.12,44.188,30.66,40.78,11.68,40.14,12967700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",21.86,29.12,21.4,29.1,11.02,60.95,6226000,{"date":1086,"open":609,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",18.71,16.028999,18.08,1.777,10.9,685300,{"date":1094,"open":885,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",17.93,15.16,16.303,-1.272,-7.24,625400,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",20.57,16.3,17.575,-2.965,-14.44,1092200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",22.24,22.28,19.85,20.54,-3.6,-14.91,737500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",21.22,25.46,20.69,24.14,1.97,8.89,824700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",23.86,20.88,22.17,-1.65,-6.93,990200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",27.28,29.040001,21.595,23.82,-3.85,-13.91,1859400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":412,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-11",22.74,28.5,22.166,27.67,16.16,1203500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1140,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1140},"2026-05-08",23.44,23.89,20.9,1.56,7.01,546000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",24.89,25.87,21.68,22.26,-4.88,-17.98,605000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",23.76,27.2,23.21,27.14,4.55,20.14,873400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",21.92,23.12,19.86,22.59,1.21,5.66,544200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",20.8,23.6,20.56,21.38,0.46,2.2,657500,{"date":1197,"open":1198,"high":1199,"low":859,"close":1200,"change":261,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",20.01,21.14,20.92,0.97,471900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",17.91,20.93,17.75,20.72,2.88,16.14,687400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":803,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",18.22,16.059999,17.84,-3.83,698300,{"date":1220,"open":1221,"high":1222,"low":1207,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",18.77,19.040001,18.55,-1.2,-6.08,542900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",18.29,19.83,17.897,19.75,0.63,3.29,497100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-24",20.315,20.35,17.9,19.12,-0.6,-3.04,628000,{"date":1246,"open":1183,"high":1247,"low":1248,"close":960,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":960},"2026-04-23",23.32,18.78,-3.98,-16.79,861100,{"date":1253,"open":1254,"high":901,"low":951,"close":1255,"change":261,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-22",24.7,23.7,0.85,728900,{"date":1259,"open":1260,"high":1261,"low":920,"close":1262,"change":1141,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-21",27.39,27.82,23.5,-14.08,802400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":209,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-20",26.09,27.935,24.92,27.35,-1.41,921600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",28.01,28.75,25.95,27.74,0.81,3.01,977800,{"date":1283,"open":1137,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",28.51,23.24,26.93,0.94,3.62,2232100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",22.86,26.919,21.3,25.99,5.49,26.78,2487200,{"date":1300,"open":893,"high":1164,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",17.951,20.5,3.8,22.75,1559500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",15.15,16.9,14.67,16.7,0.96,6.1,648800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":913,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-10",15.13,16.532,14.99,15.74,4.58,619600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",15.17,15.815,14.42,15.05,-0.52,-3.34,606900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",16.72,17.28,14.74,15.57,1.472,10.44,857800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",14.64,14.71,13,14.098,-0.782,-5.26,746600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":293,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-06",14.58,15.625,14.16,14.88,-0.4,506100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":291,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",12.34,14.98,12.14,14.94,1.35,735100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",15.24,15.69,13.47,13.59,-1.12,-7.61,907100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1344,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1344},"2026-03-31",13.15,14.915,12.851,2.15,17.12,901900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",13.64,13.87,11.8,12.56,-0.89,-6.62,936400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",15.36,15.62,13.19,13.45,-2.46,-15.46,1131000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",16.65,16.96,15.5,15.91,-1.67,-9.5,814100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",19.56,20.27,16.73,17.58,-1.14,-6.09,1216900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",18.33,19.88,17.43,18.72,-0.658,-3.4,695600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",17.52,19.4,17.29,19.378,2.248,13.12,776500,{"date":1438,"open":1439,"high":1095,"low":1440,"close":1441,"change":1055,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-20",17.66,15.93,17.13,-7.36,857200,{"date":1445,"open":1240,"high":1446,"low":1447,"close":1448,"change":18,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-19",18.885,16.81,18.49,-3.5,415800,{"date":1452,"open":1422,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",20.46,19,19.16,-1.4,-6.81,1291375,{"date":1460,"open":1461,"high":1462,"low":1431,"close":1191,"change":912,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1191},"2026-03-17",20.48,21.16,0.78,1033950,{"date":1466,"open":1467,"high":1468,"low":1469,"close":980,"change":1470,"percent_change":209,"volume":1471,"transactions":9,"vwap":980},"2026-03-16",21.52,22.52,18.92,-0.08,1707200,{"date":1473,"open":1462,"high":1474,"low":1475,"close":1461,"change":912,"percent_change":955,"volume":1476,"transactions":9,"vwap":1461},"2026-03-13",23.16,19.816,1229250,{"date":1478,"open":1479,"high":1480,"low":1481,"close":701,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":701},"2026-03-12",21.8,22.040001,19.68,-2.28,-10.09,1123500,{"date":1486,"open":1487,"high":1488,"low":1164,"close":1489,"change":156,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-11",22.8,24.08,22.6,-1.05,1524100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-10",24.44,25.4,22.82,22.84,-1.68,-6.85,927625,{"date":1502,"open":1503,"high":1504,"low":1191,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",21.76,24.72,24.52,1.6,6.98,1367900,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":661,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",21.72,24.38,22.92,0.35,1203950,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1497,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1497},"2026-03-05",23.02,23.040001,20.040001,-2.36,-9.37,2347300,{"date":1525,"open":1285,"high":1526,"low":1497,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",25.72,25.2,2.12,9.19,1550400,{"date":1532,"open":1474,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",24.9,21.040001,23.08,-2.08,-8.27,1129525,{"date":1540,"open":1541,"high":1495,"low":1112,"close":1542,"change":42,"percent_change":608,"volume":1543,"transactions":9,"vwap":1542},"2026-03-02",22.36,25.16,923450,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-27",26.16,26.68,22,24.68,-3.52,-12.48,1271750,{"date":1554,"open":1174,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":650,"volume":1559,"transactions":9,"vwap":1557},"2026-02-26",29.84,26.6,28.2,2.84,2013850,{"date":1561,"open":1519,"high":1526,"low":1111,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-25",25.36,3.16,14.23,1230025,{"date":1567,"open":1208,"high":1513,"low":968,"close":892,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":892},"2026-02-24",1.04,4.91,1189275,{"date":1572,"open":1481,"high":937,"low":1573,"close":1462,"change":1574,"percent_change":324,"volume":1575,"transactions":9,"vwap":1462},"2026-02-23",19.32,0.28,778475,{"date":1577,"open":1578,"high":1579,"low":960,"close":1130,"change":78,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1130},"2026-02-20",21.64,22.56,-8.26,1577225,{"date":1583,"open":1208,"high":1181,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-19",20.24,22.76,1.2,5.57,1347000,{"date":1590,"open":1591,"high":1592,"low":1573,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-18",20.12,23,21.56,1.28,6.31,868125,{"date":1598,"open":1176,"high":1111,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",19.059999,20.28,-1.24,-5.76,1004900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1467,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1467},"2026-02-13",20,21.88,18.4,2.72,14.47,1464725,{"date":1613,"open":1078,"high":1078,"low":1614,"close":1047,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1047},"2026-02-12",18.34,-4.16,-18.12,1716725,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",24.76,21,22.96,-1.52,-6.21,1361325,{"date":1627,"open":1542,"high":945,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-10",24,24.48,-1.92,-7.27,557875,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":114,"percent_change":1224,"volume":1639,"transactions":9,"vwap":1638},"2026-02-09",25.040001,27.52,23.96,26.4,834375,{"date":1641,"open":1642,"high":945,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",20.96,20.6,26.72,7.12,36.33,1607675,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",24.4,24.78,19.24,19.6,-6.84,-25.87,1428825,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",28.96,29.44,23.36,26.44,-3.48,-11.63,1390975,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1157,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-03",30,30.24,26.54,29.92,5.5,885950,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-02",30.48,26.796,28.36,-1.56,-5.21,848375,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1671,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1671},"2026-01-30",35.36,27.98,-6.36,-17.53,1459975,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",42.88,43.2,33.92,36.28,-8.92,-19.73,1516375,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1372,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",46.32,47.16,43.6,45.2,-2.42,825875,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1700,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1700},"2026-01-27",45.28,47.38,42.72,2.04,4.61,650225,{"date":1715,"open":1716,"high":1717,"low":1710,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-26",51.8,53.080002,44.28,-7.64,-14.71,1069150,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-23",58.72,59.92,50.92,51.92,-6.92,-11.76,872800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":725,"volume":1738,"transactions":9,"vwap":1736},"2026-01-22",56.64,61.28,55.76,58.84,5.72,953425,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1728,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-21",61.84,65.6,47.4,53.12,-11.53,1928725,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-20",57.58,67,53.4,60.040001,-2.64,-4.21,1184675,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-16",59.88,65.32,57.76,62.68,4.04,6.89,629375,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":938,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",66.56,67.46,58.48,58.64,-7.8,782325,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",56.6,63.64,54.56,63.6,5.56,9.58,643675,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":938,"percent_change":527,"volume":1788,"transactions":9,"vwap":1787},"2026-01-13",64.72,66.64,57.2,58.040001,736475,{"date":1790,"open":1791,"high":1778,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-12",57.6,55.6,63,3.52,5.92,664525,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":620,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",63.28,69,59.4,59.48,-4.13,981050,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-08",59.84,67.68,58.56,62.040001,0.24,0.39,689025,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":252,"percent_change":1456,"volume":1820,"transactions":9,"vwap":1819},"2026-01-07",61.4,68.071999,60,61.8,630925,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1761,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1761},"2026-01-06",60.68,64.132,55.48,1.64,2.69,564600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-05",54.92,64.96,54.52,61.040001,6.24,11.39,944775,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-02",50.36,56.336,46.040001,54.8,6.2,12.76,789600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":629,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-31",49.84,50.88,47.52,48.6,-2.17,422200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-30",50.7,52.176,48.208,49.68,0,513950,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1860,"change":972,"percent_change":252,"volume":1868,"transactions":9,"vwap":1860},"2025-12-29",48.080002,51.72,46.16,969850,{"date":1870,"open":1818,"high":1818,"low":1849,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-26",50.12,-10.84,-17.78,861375,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-24",63.72,64.040001,58.36,60.96,-3.12,-4.87,658475,{"date":1885,"open":1886,"high":1887,"low":1793,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-23",68.24,72.8,64.080002,-9.76,-13.22,782400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1394,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-22",62.28,77.76,61.52,73.84,26.27,1139425,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1769,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1769},"2025-12-19",54.72,59.76,54.28,4.2,7.74,490925,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1904,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1904},"2025-12-18",58,59.64,51.6,1.36,2.57,689375,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-17",61.56,66.68,52.44,52.92,-7.2,-11.98,595550,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":262,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-16",56.68,62.4,55.8,60.12,3.3,602700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1616,"volume":1939,"transactions":9,"vwap":1937},"2025-12-15",71.76,72.16,58.2,-12.88,688100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1686,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-12",74.080002,77,66.72,71.080002,-8.21,574350,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-11",72.28,78.12,65.4,77.44,4.24,5.79,744275,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-10",83.2,72.804,73.2,-12.84,-14.92,720375,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":70,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-09",82.84,87.68,76,86.040001,-0.59,472375,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-08",89.11,93.59,78.782,86.55,0.92,1.07,869200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-05",94.86,95.11,80.386,85.63,-13.07,-13.24,1297100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-04",74.099998,99.19,72.741,98.7,23.3,30.9,1645600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-03",63.5,76.631,62.12,75.4,11.434,17.88,541400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-02",64.51,69.48,62.39,63.966,2.066,3.34,547900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-01",70.445,70.5,61.647,61.9,-12.446,-16.74,417200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":294,"volume":2034,"transactions":9,"vwap":2032},"2025-11-28",74.96,77.099998,72.78,74.346,-0.424,247900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-26",79.2,79.8,73,74.77,-3.01,-3.87,553700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1056,"volume":2051,"transactions":9,"vwap":2049},"2025-11-25",74.25,82.044998,68.93,77.78,-3.02,878500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-24",65.56,81.51,64.83,80.8,16.325,25.32,742800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-21",62.16,64.99,50.828,64.475,4.035,6.68,1340500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-20",82.4,85.261,59.98,60.44,-16.36,-21.3,1060100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-19",78.77,87.43,76.010002,76.8,-1.44,-1.84,803500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1779,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-18",70.15,79.72,70,78.24,7.65,731400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-17",74.27,80.35,69.89,72.68,-4.55,-5.89,748200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-14",65.96,85.67,64.825,77.23,1.39,1.83,2008600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-13",88.85,91.3,73.164,75.84,-21.75,-22.29,1508200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-12",120.13,122.625,96.010002,97.59,-24.35,-19.97,914100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-11",119.93,128.521,112.668,121.94,-13.67,-10.08,780700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1390,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-10",145.38,150.2,132.82001,135.61,-4.65,469000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-07",134.085007,142.67999,115.87,142.23,-6.27,-4.22,868700,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-06",174.89999,147.2,148.5,-28.1,-15.91,448300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-05",167.25,182.61,156.166,176.60001,19.5,12.41,564200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-04",176,192.73801,152.431,157.10001,-41.38,-20.85,594000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-03",258.51001,259.64999,196.853,198.48,-62.15,-23.85,880800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":400,"volume":2200,"transactions":9,"vwap":2198},"2025-10-31",234.91,261.95001,230.0099945,260.63,21.83,728500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":69,"volume":2208,"transactions":9,"vwap":2206},"2025-10-30",193,243.47,190,238.8,31.16,657000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1468,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-29",190.23,213,183.32001,207.64,12.17,635500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-28",217.42,248.28,184,185.12,-34.88,-15.85,1088800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-27",212.5,243.91,208.47501,220,15.22,7.43,681700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-24",231.75999,255,203.595,204.78,-9.42,-4.4,1094400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-23",222.55,238,195.71001,214.2,34.85,19.43,2247300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2130,"volume":2260,"transactions":9,"vwap":2258},"2025-10-22",207.13,220.0099945,158.11,179.35001,-44.75,1464300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-21",255.85001,267.53,213.029999,224.10001,-41.12,-15.5,697700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1989,"volume":2277,"transactions":9,"vwap":2275},"2025-10-20",321.88501,324.059998,251.95,265.22,-40.48,664400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-17",285,331.89499,270,305.70001,-23.92,-7.26,1326300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-16",443.62,450.072998,313.474,329.62,-142.61,-30.2,1223000,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1234,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-15",499.059998,375,472.23001,0.7,1090300,{"date":2304,"open":2305,"high":21,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-14",448.10001,368.89999,468.94,18.56,4.12,978600,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-13",334.57999,452.39499,450.38,148.63,49.26,1023200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-10",359.32999,377,300,301.75,-46.17,-13.27,1415700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-09",295,362.685,292,347.92001,50.6,17.02,1336800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-08",312,364.39999,273,297.32001,-8.65,-2.83,1249300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-07",301.87,335.63,264.875,305.97,28.65,10.33,1426000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1593,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",239.69,294.51999,234.571,277.32001,8.43,719100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-03",222.2,263.24899,207.52,255.75999,52.14,25.61,1317800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-02",157.78999,206.923,154.317,203.62,54.27,36.34,1154600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1256,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-01",139.7,163.5,137,149.35001,0.57,648700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2162,"change":2394,"percent_change":1201,"volume":2395,"transactions":9,"vwap":2162},"2025-09-30",143.3,156,140.0099945,1.43,521700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-29",168.53999,176.2,134.60001,147.070007,-15.39,-9.47,698100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1417,"volume":2412,"transactions":9,"vwap":2410},"2025-09-26",174.24001,192.99001,158.67,162.46001,-10.54,1026000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-25",149.8,181,138.60001,173,4.83,2.87,1114100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-24",179.82001,197.90401,148.353,168.17,1.575,0.95,1141200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1593,"volume":2438,"transactions":9,"vwap":2436},"2025-09-23",147,175.989,142,166.595,29.545,1095200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":134,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-22",117.065002,148.75999,109.494,137.050003,-1.09,792000,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-19",105.8,143.070007,138.56,32.06,30.1,1293000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-18",92.2,117.782,89,106.5,21.05,24.63,1115100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-17",71.38,86,69.856,85.45,14.61,20.62,1087800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-16",66.84,73.099998,63.66,70.84,4.89,7.41,585200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-15",64.69,69.17,62.083,65.95,1.29,2,603100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-12",51.2,71.18,50.4,64.66,14.22,28.19,1952100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-11",47.64,52.3,46.767,50.44,3.02,6.37,630500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-10",49,50.238,47.17,47.42,-1.96,-3.97,490600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-09",42.56,50.5,41.935,49.38,7.37,17.54,839200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-08",42.5,43.95,41.22,42.0099983,0.17,0.41,482900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":114,"percent_change":380,"volume":2542,"transactions":9,"vwap":2541},"2025-09-05",43.27,44.92,38.48,41.84,654000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1574,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-04",42.55,45.060001,40.83,42.16,0.67,454100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-03",44.7,45.91,41.165,41.88,-2.59,-5.82,556400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1803,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-09-02",46.62,47.46,40.055,44.47,-8.5,757100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1852,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1852},"2025-08-29",50.925,52.040001,48.15,-2.25,-4.42,527600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-28",46.18,54.97,46.09,50.85,6.76,15.33,1308000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1312,"volume":2592,"transactions":9,"vwap":2590},"2025-08-27",43.46,48.28,42.57,44.09,0.42,714400,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":1954,"percent_change":448,"volume":2598,"transactions":9,"vwap":2597},"2025-08-26",38.88,44.049999,43.67,779800,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-25",41.31,37.43,39.43,-1.933,-4.67,429500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-22",38.040001,42.21,35.92,41.363,2.883,7.49,847900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2540,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2540},"2025-08-21",40.65,41.67,38,-2.71,-6.58,298100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":828,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-20",41.92,42.75,36.91,41.19,-5.7,562800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-19",51.67,54.6,42.37,43.68,-9.13,-17.29,756600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-18",52.16,55.55,49.673,52.81,0.05,0.09,682700,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":762,"volume":2656,"transactions":9,"vwap":2654},"2025-08-15",61.5,49.86,52.76,-9.608,1258300,{"date":2658,"open":2659,"high":2660,"low":1871,"close":2661,"change":2662,"percent_change":207,"volume":2663,"transactions":9,"vwap":2661},"2025-08-14",54,63.24,62.368,4.968,1373200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-13",50.39,63.255,47.77,57.4,6.32,12.37,2150000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1913,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-12",47.72,52.12,46.87,51.080002,2.74,643000,{"date":2682,"open":2683,"high":2684,"low":1703,"close":2685,"change":85,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-11",46.34,50.81,49.72,6.51,510900,{"date":2689,"open":2690,"high":2691,"low":33,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-08",48.74,50.72,46.68,-1.48,-3.07,419200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-08-07",47.79,50.409,45.5,48.16,-1.98,-3.95,428800,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-06",52.029999,48.31,50.14,-2.97,-5.59,420700,{"date":2714,"open":2690,"high":2644,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-08-05",48,53.11,4.17,8.52,1160500,{"date":2721,"open":2556,"high":2722,"low":1072,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-04",49.585,48.94,9.29,23.43,997800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-01",39.305,41.13,36.721,39.65,-2.32,-5.53,695700,{"date":2737,"open":2738,"high":2709,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-31",42.99,41.93,41.97,1.76,4.38,894400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2515,"percent_change":2147,"volume":2750,"transactions":9,"vwap":2749},"2025-07-30",42.82,44.415,39.35,40.21,484500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-29",48.19,52.030998,41.28,42.17,-6.73,-13.76,592500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":304,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-28",50.69,53.35,46.8,48.9,1.85,495600,{"date":2769,"open":2521,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-25",51.049999,47,48.0099983,-3.67,-7.1,362600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":680,"volume":2783,"transactions":9,"vwap":2781},"2025-07-24",52.67,54.11,51.099998,51.68,-0.93,479400,{"date":2785,"open":2786,"high":2787,"low":2698,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-23",49.46,53.66,52.61,4.15,8.56,528100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-22",52.5,52.72,43.96,48.46,-4.26,-8.08,567900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2795,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2795},"2025-07-21",59.9,61.7,52.38,-7.28,-12.13,646800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":1818,"change":149,"percent_change":124,"volume":2814,"transactions":9,"vwap":1818},"2025-07-18",57.36,61.814,51.79,701300,{"date":2816,"open":2817,"high":2818,"low":1857,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-17",53.095001,60.35,4.03,7.16,1223400,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2827,"percent_change":1823,"volume":2828,"transactions":9,"vwap":2826},"2025-07-16",41,57.73,56.32,21.27,3228400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":1054,"change":99,"percent_change":2834,"volume":2835,"transactions":9,"vwap":1054},"2025-07-15",36.425,36.71,33.85,-0.85,441600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-14",33.099998,36.071999,32.3,35.35,2.99,9.24,511700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":981,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-11",36.49,37.34,31.748,32.36,-13.34,759900,{"date":2854,"open":2855,"high":2824,"low":2856,"close":2848,"change":2857,"percent_change":1654,"volume":2858,"transactions":9,"vwap":2848},"2025-07-10",40.080002,37.27,-2.74,365000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2855,"change":483,"percent_change":2112,"volume":2864,"transactions":9,"vwap":2855},"2025-07-09",40.85,42,36.23,620800,{"date":2866,"open":2867,"high":2590,"low":2868,"close":2869,"change":973,"percent_change":719,"volume":2870,"transactions":9,"vwap":2869},"2025-07-08",41.99,38.64,39.36,606500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-07",38.51,42.07,33.63,41.52,1.72,4.32,761600,{"date":2881,"open":1037,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-03",39.929,36.47,39.8,2.13,5.65,555500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":1052,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":1052},"2025-07-02",29.48,37.779,29.47,8.74,30.21,1160900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1014,"volume":2903,"transactions":9,"vwap":2901},"2025-07-01",30.42,30.859,28.38,28.93,-2.66,389700,{"date":2905,"open":2906,"high":2907,"low":1557,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-30",28.3,32.85,31.59,3.63,12.98,988000,{"date":2913,"open":2914,"high":2915,"low":942,"close":2916,"change":2917,"percent_change":18,"volume":2918,"transactions":9,"vwap":2916},"2025-06-27",28.94,29.5,27.96,-0.19,718500,{"date":2920,"open":1276,"high":2921,"low":2922,"close":2923,"change":1812,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-26",30.059999,27.92,28.15,1.4,488600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2930,"change":1482,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-25",31.6,32.84,27.76,-7.59,591400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-24",29,30.74,28.7,30.040001,3.24,12.09,849100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":945,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":945},"2025-06-23",26.52,27.71,24.27,-1.38,-4.9,856800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-20",30.54,30.62,27.85,28.18,-1.39,-4.7,720500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1389,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-06-18",31.02,31.74,28.57,29.57,-2.92,824500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-17",33.72,34.3,29.812,30.46,-3.61,-10.6,766400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2671,"volume":2983,"transactions":9,"vwap":2981},"2025-06-16",31.38,34.72,30.614,34.07,3.75,1199000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-13",31.45,33.12,29.69,30.32,-3.84,-11.24,1001200,{"date":2994,"open":2995,"high":1046,"low":2996,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-12",37.4,34.16,-2.35,-6.44,2011900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-11",34.94,42.09,33.31,36.51,6.57,21.94,3336600,{"date":3010,"open":3011,"high":1027,"low":3012,"close":3013,"change":402,"percent_change":2445,"volume":3014,"transactions":9,"vwap":3013},"2025-06-10",31.49,29.049999,29.94,751900,{"date":3016,"open":3017,"high":1029,"low":3018,"close":3019,"change":3020,"percent_change":576,"volume":3021,"transactions":9,"vwap":3019},"2025-06-09",32.59,29.15,30.27,0.15,643800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2112,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-06",29.7,32.5,28.625,30.12,6.47,608200,{"date":3031,"open":3032,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-05",33.335,27.211,28.29,-5.12,-15.32,780000,{"date":3039,"open":1051,"high":3040,"low":3025,"close":3041,"change":3042,"percent_change":1249,"volume":3043,"transactions":9,"vwap":3041},"2025-06-04",35.4,33.41,-1.385,393000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":2050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-03",37.82,39,33.45,34.795,-1.085,582500,{"date":3053,"open":2611,"high":3054,"low":3055,"close":3056,"change":662,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-06-02",37.46,33.545,35.88,2.34,429200,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":896,"volume":3066,"transactions":9,"vwap":3064},"2025-05-30",37.615,38.98,32.93,35.060001,-6.95,960500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":2532,"change":3072,"percent_change":1142,"volume":3073,"transactions":9,"vwap":2532},"2025-05-29",50.62,52.85,41.18,-6.79,762700,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":149,"percent_change":803,"volume":3080,"transactions":9,"vwap":3079},"2025-05-28",46.885,51,46.341,48.8,625600,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":734,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-27",54.0099983,56.7,46.233,49.15,2.78,1197200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-23",41.44,52.49,39.699,47.82,0.84,1.79,2006200,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-22",31.23,50.18,30.65,46.98,16.24,52.83,2810500,{"date":3108,"open":3109,"high":3110,"low":3111,"close":2936,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":2936},"2025-05-21",36.15,37.5,29.645,-5.81,-15.9,904700,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1389,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-20",40.2,41.41,34,36.55,-2.38,1209100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1594,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-19",33.95,38.5,32,37.44,3.54,746400,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":2741,"percent_change":3137,"volume":1151,"transactions":9,"vwap":3136},"2025-05-16",37.56,40.26,34.27,36.16,5.12,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1242,"percent_change":761,"volume":3144,"transactions":9,"vwap":3143},"2025-05-15",33.4,36.76,32.32,34.4,850500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":2843,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-14",27.72,38.99,27.481,35,35.87,1471600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-05-13",28.25,31.75,25.75,25.76,-10.93,-29.79,1124800,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":2251,"volume":3169,"transactions":9,"vwap":3167},"2025-05-12",37.8,38.9,33.82,36.69,5.97,802600,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1364,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-05-09",29.37,31.15,27.8,30.72,4.6,330500,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3172,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3172},"2025-05-08",27.07,29.911,24.02,5.51,23.09,299700,{"date":3187,"open":3188,"high":3189,"low":3190,"close":1129,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":1129},"2025-05-07",26.33,26.779,23.385,-3.06,-11.37,366800,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-06",25.049999,26.94,23.753,26.92,0.6,2.28,138700,{"date":3204,"open":3205,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-05",30.18,25.26,26.32,-5.75,-17.93,377100,{"date":3212,"open":3213,"high":3214,"low":3213,"close":3215,"change":3216,"percent_change":3063,"volume":3217,"transactions":9,"vwap":3215},"2025-05-02",25.13,33.364,32.07,7.945,397800,{"date":3219,"open":3220,"high":3221,"low":1285,"close":3222,"change":3223,"percent_change":1587,"volume":3224,"transactions":9,"vwap":3222},"2025-05-01",23.599,24.6,24.125,1.273,54200,{"date":3226,"open":3227,"high":1513,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-30",21.25,20.36,22.852,0.033,0.14,55000,{"date":3234,"open":3235,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-04-29",24.93,22.67,22.819,-1.934,-7.81,75000,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-04-28",26.59,28.59,23.647,24.753,-0.786,-3.08,81900,{"date":179,"open":3251,"high":3252,"low":1262,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},24.31,27.63,25.539,1.229,5.06,103100]