[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMT":3,"homepage-market-summary":30,"stock-historical-TEMT":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMT","2026-10-08",{"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 TEM Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.4603,11.54256,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.16,26.92,27.345,25.05,27.84,-0.68,-2.44,340921.4339,152.22,11.52,259668.54513881746,11.1,354,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},284027,100545474.374982,-69.93,"2025-05-13",[184,187,196,207,218,229,240,249,260,271,282,293,303,314,324,335,344,355,365,376,387,398,409,418,429,440,450,459,470,481,492,501,512,523,533,544,554,564,575,586,597,607,618,628,638,648,658,668,679,688,699,709,718,729,740,751,761,772,782,793,804,815,825,835,844,853,862,871,880,889,897,905,914,923,931,938,945,954,963,972,981,989,998,1005,1012,1021,1029,1037,1045,1053,1062,1071,1080,1089,1097,1105,1112,1120,1127,1136,1144,1153,1161,1168,1176,1183,1192,1199,1204,1213,1222,1230,1237,1244,1252,1261,1269,1277,1284,1292,1301,1310,1319,1326,1331,1340,1348,1357,1366,1374,1381,1387,1392,1398,1406,1414,1421,1429,1437,1444,1451,1459,1467,1476,1481,1487,1495,1501,1508,1514,1519,1527,1535,1544,1550,1557,1563,1570,1578,1585,1593,1600,1605,1613,1620,1627,1635,1644,1651,1658,1666,1672,1679,1688,1697,1706,1714,1723,1731,1740,1749,1757,1765,1774,1780,1789,1798,1807,1815,1824,1831,1839,1847,1855,1864,1872,1881,1890,1899,1908,1917,1926,1934,1942,1951,1960,1969,1977,1985,1992,2000,2007,2013,2022,2029,2037,2044,2051,2060,2068,2077,2086,2095,2104,2109,2115,2124,2131,2140,2147,2154,2161,2170,2179,2186,2195,2202,2211,2219,2227,2236,2244,2253,2261,2269,2278,2287,2295,2304,2313,2322,2330,2337,2345,2354,2362,2370,2378,2387,2395,2402,2411,2420,2429,2437,2445,2453,2460,2469,2476,2482,2490,2499,2508,2516,2523,2532,2539,2547,2554,2561,2569,2577,2586,2595,2603,2611,2620,2628,2637,2645,2653,2660,2665,2673,2682,2690,2697,2706,2713,2719,2725,2734,2742,2751,2758,2766,2774,2782,2789,2798,2807,2816,2823,2830,2837,2843,2852,2858,2866,2873,2881,2890,2898,2906,2912,2921,2929,2936,2945,2952,2961,2967,2974,2982,2989,2998,3005,3013,3022,3030,3037,3044,3051,3058,3065,3074,3081,3088,3096,3102,3111,3119,3125],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3228,26.0534,{"date":41,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},27.93,30,26.64,-1.46,-4.98,620003.356126,6713,28.4686,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",42,44.57,28.665,29.3,-10.98,-27.26,991356.815434,12372,32.4166,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",34.15,40.595,33.89,40.28,5.83,16.92,405347.19546,3815,38.2409,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",34.76,37.34,33.45,34.45,0.14,0.41,153700.822718,1710,35.281,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",39.48,39.76,33.75,34.31,-5.11,-12.96,274140.30499,2959,35.7432,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":96,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",41.065,43.305,39.42,-1.84,109996.041479,1271,41.5234,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",43.24,46.5,39.4101,40.16,-2.3,-5.42,231124.57412,3149,41.7121,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",41.41,43.89,40.72,42.46,-0.01,-0.02,122131.651485,2030,42.2992,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",40.99,42.87,37.9643,42.47,2.73,6.87,258548.602465,3308,41.046,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",33.49,40.0611,33.05,39.74,5.02,14.46,334835.266636,3962,36.8303,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":245,"volume":300,"transactions":301,"vwap":302},"2026-09-23",34.78,36.89,34.11,34.72,-0.65,161498.649186,1763,35.0616,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",36.09,37,34.3001,35.37,-0.6101,-1.7,150084.925117,1702,35.6745,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":147,"volume":321,"transactions":322,"vwap":323},"2026-09-21",36.85,38.14,35.3183,35.9801,-0.0699,118083.171998,1577,36.7966,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",39.1,39.71,34.375,36.05,-2.2,-5.75,160089.237208,2243,36.2984,{"date":336,"open":337,"high":326,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",31.39,38.25,8.58,28.92,390405.460431,6143,36.9382,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",28.565,30.8,28.23,29.67,0.98,3.42,177753.46017,1992,29.6235,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",23.29,28.71,28.69,5.09,21.57,243707.969047,2692,26.2385,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",20.64,24.03,20.57,23.6,2.25,10.54,116304.358791,1259,22.8236,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",21.61,22.28,21,21.35,0.25,1.18,99597.920329,883,21.5542,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",21.79,22.94,20.67,21.1,-1.99,-8.62,152272.318168,1276,21.5295,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",24.7,26.01,22.87,23.09,-2.47,-9.66,152609.078157,1427,24.0019,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":147,"percent_change":96,"volume":415,"transactions":416,"vwap":417},"2026-09-08",25.69,26.655,24.74,25.56,108603.337833,1179,25.6739,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",26.39,26.75,24.61,25.75,-0.045,-0.17,133664.436925,1321,25.7305,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",24.47,25.85,23.18,25.795,2.035,8.56,166852.361804,1367,24.9799,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":47,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",24.51,27.65,22.35,23.76,-0.88,228349.704146,2146,24.349,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":54,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",26.23,23.2,23.97,-2.68,114602.828053,1425,24.5949,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",24.25,25.77,22.71,24.63,-0.71,-2.8,167024.651571,1691,24.3741,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",29.49,31.4333,25.22,25.34,-6.09,-19.38,246485.586705,2422,26.8839,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",29.37,32.23,29.14,31.43,1.96,6.65,167177.502924,2089,30.6276,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":47,"percent_change":465,"volume":498,"transactions":499,"vwap":500},"2026-08-26",28.67,30.89,28.62,29.47,128631.177098,1376,29.7215,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",28,31.3,25.609,29.68,2.13,7.73,447498.305025,3657,29.352,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",30.99,32.555,27.3743,27.55,-6.1,-18.13,336055.202078,3508,29.1,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",27.28,33.8,33.65,5.24,18.44,598568.261412,5025,31.2346,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",24.81,30.26,24.57,28.41,4.2599,17.64,930371.539301,6939,28.389,{"date":545,"open":546,"high":464,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",20.78,19.9804,24.1501,7.8101,47.8,718192.782956,5347,22.4156,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",17.06,17.43,16.34,-1.64,-9.12,101580.699214,946,16.7291,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",17.79,18.73,17.2801,17.98,-0.175,-0.96,217483.844991,1462,17.5617,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",19.49,19.6,18.04,18.155,-1.805,-9.04,223530.678165,1543,18.8521,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",20.08,20.84,19.52,19.96,-0.12,-0.6,75813.717727,557,20.2017,{"date":598,"open":599,"high":600,"low":601,"close":588,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",21.13,21.85,19.6183,-0.81,-3.88,98943.458101,929,20.4488,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",20.12,21.5199,19.06,20.89,0.42,2.05,76094.129663,928,20.3714,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",17.95,21.53,20.47,2.06,11.19,221578.663372,2309,20.4411,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",15.44,18.57,18.41,3.85,26.44,176286.589617,1645,17.0147,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":112,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",14,14.98,13.8,14.56,-2.61,106052.668197,838,14.5513,{"date":649,"open":641,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",15.88,14.65,14.95,-0.33,-2.16,142619.550987,1095,15.3814,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":142,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",15.15,15.6025,14.1,15.28,4.73,233423.152538,1414,14.8999,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",13.13,15.285,12.45,14.59,1.27,9.53,171519.551955,1506,14.4892,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":425,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",14.79,12.41,13.32,-1.26,240757.168024,2175,13.2363,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",12.2,13.6382,12.04,13.49,1.53,12.79,200040.505745,2068,12.9085,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":602,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",12.65,13.28,11.8235,11.96,-6.34,149317.956093,1316,12.3846,{"date":710,"open":711,"high":712,"low":26,"close":713,"change":266,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",12.43,12.92,12.77,-0.08,199059.43466,1715,12.1649,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",13.365,13.67,12.29,12.78,0.1,0.79,226177.409333,2297,12.8667,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",15.04,15.09,12.6501,12.68,-2.04,-13.86,283417.732387,2591,13.5435,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",14.94,15.7395,14.5005,14.72,-0.7899,-5.09,505537.907236,4517,14.8313,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",16.75,15.18,15.5099,-1.3101,-7.79,411732.065968,3174,15.8193,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",16.7,17.5597,16.13,16.82,0.3,1.82,229866.421642,2097,16.9386,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-20",17.62,15.77,16.52,-3.02,-15.46,517353.934821,5955,16.5776,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-17",19.31,20.2399,18.6,19.54,-0.78,-3.84,133817.18327,1480,19.3668,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-16",23.35,23.79,19.67,20.32,-3.08,-13.16,147593.958908,1606,21.5892,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-15",24.985,25.58,22.77,23.4,-1.11,-4.53,98496.774863,1182,23.9464,{"date":816,"open":817,"high":818,"low":819,"close":442,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",22.81,24.85,22.11,2.1354,9.54,119725.689289,1448,23.4363,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":833,"vwap":834},"2026-07-13",24.34,21.71,22.3746,-2.0254,-8.3,150692.23697,1944,22.9992,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-10",28.365,28.45,23.82,24.4,-2.89,-10.59,150900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-09",23.38,27.81,23.08,27.29,3.57,15.05,179700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-08",24.55,26.37,22.76,23.72,-2.55,-9.71,192600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-07",26.94,28.29,25.175,26.27,-0.53,-1.98,144200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-06",26.62,27.82,25.040001,26.8,0.46,1.75,112300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-02",26.95,28.88,25.2,26.34,-1.3,-4.7,279300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-07-01",24.12,28.9,27.64,3.08,12.54,477900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":47,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-30",24.5,25.7,23.211,24.56,-0.85,255300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",23.94,25.9,22,24.77,1.725,7.49,313000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-26",21.84,23.887,21.11,23.045,1.005,4.56,288500,{"date":924,"open":369,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-25",22.68,20.39,22.040001,2.21,11.14,460500,{"date":932,"open":933,"high":798,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",17.41,19.83,2.4,13.77,373800,{"date":939,"open":940,"high":941,"low":940,"close":557,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":557},"2026-06-23",16.14,18.34,0.4,2.35,269700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-22",18.52,19.42,16.8,17.030001,-2.22,-11.53,397500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-18",18.68,19.33,17.82,19.25,1.44,8.09,174300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-17",18.66,20.65,17.715,17.81,-1.39,-7.24,370000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-16",20.29,21.94,19.07,19.2,-1.27,-6.2,199100,{"date":982,"open":983,"high":984,"low":985,"close":622,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":622},"2026-06-15",18.65,21.15,18.12,3.26,18.94,444500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-12",18.663,18.783,16.76,17.21,-1.43,-7.67,312900,{"date":999,"open":1000,"high":1001,"low":949,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-11",17.99,18.64,0.24,1.3,239300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":942,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-10",17.17,20.636,18.4,2.22,339500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-09",17.87,18.42,15.475,18,0.09,0.5,281000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-06-08",17.36,17.91,16.23,1.59,9.74,228500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":887,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-05",20.19,20.87,15.901,16.32,-22.36,442700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",16.9,22.368,21.02,3.34,18.89,873100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-03",18.59,16.69,17.68,-1.68,-8.68,553700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",20.9,21.19,19.15,19.36,-2.57,-11.72,464900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-01",19.35,23.42,18.465,21.93,1.92,9.6,776900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-29",22.5,22.59,18.675,20.01,-0.76,-3.66,1201800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-28",17.8,21.28,17.6,20.77,3.1,17.54,677600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":487,"volume":1096,"transactions":9,"vwap":1094},"2026-05-27",17.3,17.905,16.4,17.67,0.34,285600,{"date":1098,"open":1099,"high":1009,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",17.55,16.98,17.33,0.28,1.64,315300,{"date":1106,"open":1107,"high":1108,"low":1048,"close":1109,"change":714,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-22",17.29,18.11,17.049999,-0.47,215700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1095,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-21",16.21,17.22,15.81,17.13,2.03,235400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1002,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",16.27,16.79,15.63,1.45,172400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",14.92,16.825,14.5,16.55,1.4,9.24,290200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":660,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":660},"2026-05-18",15.66,16.61,14.872,-0.32,-2.07,278700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",16.11,16.31,15.25,15.47,-1.18,-7.09,286700,{"date":1154,"open":1155,"high":1156,"low":1147,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-14",16.96,17.61,16.65,-0.3,-1.77,297300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":22,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-13",17.45,16.42,16.95,-3.86,210800,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-12",18.61,16.74,17.63,-1.17,-6.22,407100,{"date":1177,"open":797,"high":797,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-11",18.32,18.8,-1.08,-5.43,316800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-08",19.7,19.98,17.58,19.88,0.19,0.96,488200,{"date":1193,"open":433,"high":433,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",19.08,19.69,-3.4,-14.72,522700,{"date":1200,"open":1201,"high":846,"low":1179,"close":403,"change":788,"percent_change":1202,"volume":1203,"transactions":9,"vwap":403},"2026-05-06",21.5,-3.27,539300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-05",25,25.67,22.9,23.87,-1.52,-5.99,359200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-04",24.07,25.72,23.8,25.39,0.75,3.04,152700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":571,"volume":1229,"transactions":9,"vwap":1227},"2026-05-01",24.65,25.65,23.43,24.64,-0.24,167200,{"date":1231,"open":1232,"high":875,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-30",20.95,24.88,4.23,20.48,247900,{"date":1238,"open":621,"high":1239,"low":1240,"close":966,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":966},"2026-04-29",21.55,19.61,-0.9,-4.18,173900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1239,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1239},"2026-04-28",21.62,22.09,20.918,-1.28,-5.61,145700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-27",22.2,23.629,22.07,22.83,0.36,1.6,202500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":986,"volume":1268,"transactions":9,"vwap":1266},"2026-04-24",22.4,22.8,21.059999,22.47,0.71,158400,{"date":1270,"open":1271,"high":899,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-23",24.46,20.44,21.76,-3.85,-15.03,396600,{"date":1278,"open":1279,"high":849,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1236,"transactions":9,"vwap":1281},"2026-04-22",26.33,25.014,25.61,0.29,1.15,{"date":1285,"open":1286,"high":874,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-21",27.02,24.755,25.32,-1.36,-5.1,318200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-20",24.96,27.863,24.95,26.68,0.57,2.18,286800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",27.49,27.5,25.15,26.11,1.21,4.86,423700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",27.95,28.11,23.31,24.9,-1.76,-6.6,559800,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-15",21.36,26.66,5.76,27.56,485000,{"date":1327,"open":1328,"high":1055,"low":1328,"close":1055,"change":1329,"percent_change":1149,"volume":1330,"transactions":9,"vwap":1055},"2026-04-14",19.3,2.8,309200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-13",15.655,18.454,15.64,18.1,2.2,13.84,307600,{"date":1341,"open":1094,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-10",18.030001,15.43,15.9,-0.91,-5.41,278600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-09",19.01,19.049999,16.68,16.81,-2.78,-14.19,528100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",21.52,22.01,19.0049992,19.59,0.74,3.93,208100,{"date":1367,"open":1368,"high":1369,"low":1082,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-07",18.79,19.12,18.85,-0.55,-2.84,100300,{"date":1375,"open":1376,"high":1377,"low":784,"close":1378,"change":1379,"percent_change":117,"volume":1380,"transactions":9,"vwap":1378},"2026-04-06",19.64,20.22,19.4,0.06,85400,{"date":1382,"open":1107,"high":1383,"low":1384,"close":1385,"change":224,"percent_change":152,"volume":1386,"transactions":9,"vwap":1385},"2026-04-02",20,16.93,19.34,145300,{"date":1388,"open":1009,"high":1389,"low":1009,"close":977,"change":1133,"percent_change":1390,"volume":1391,"transactions":9,"vwap":977},"2026-04-01",19.522,7.87,174000,{"date":1393,"open":1394,"high":569,"low":1395,"close":1082,"change":1299,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1082},"2026-03-31",16.295,16.12,13.96,433400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1158,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-30",15.79,16.247,15.21,15.62,-1.88,111400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-27",17.85,15.6,15.92,-2.35,-12.86,221800,{"date":1415,"open":1416,"high":1186,"low":1336,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-26",18.71,18.27,-1.02,-5.29,245400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1159,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-25",22.1,22.6,18.9,19.29,-8.4,300800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1265,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1265},"2026-03-24",20.62,21.45,20.27,-0.16,-0.75,90800,{"date":1438,"open":1383,"high":1439,"low":1383,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",21.9,21.22,1.66,8.49,219200,{"date":1445,"open":546,"high":1446,"low":1370,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",21.475,19.56,-1.42,-6.77,111500,{"date":1452,"open":1383,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",21.6,19.39,20.98,-0.09,-0.43,209200,{"date":1460,"open":1461,"high":1462,"low":380,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",22.37,22.62,21.07,-1.86,-8.11,299500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-17",23.44,23.955,22.75,22.93,0.01,0.04,170500,{"date":1477,"open":795,"high":1478,"low":1423,"close":1479,"change":1363,"percent_change":1042,"volume":1480,"transactions":9,"vwap":1479},"2026-03-16",24.606,22.92,291800,{"date":1482,"open":1073,"high":1483,"low":1439,"close":1484,"change":1258,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",23.51,22.18,1.65,248400,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",24,21.7,21.82,-3.05,-12.26,415300,{"date":1496,"open":1497,"high":411,"low":1497,"close":1498,"change":1103,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",23.54,24.87,7.06,269200,{"date":1502,"open":413,"high":1503,"low":848,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-10",25.19,23.23,-1.31,-5.34,277900,{"date":1509,"open":1510,"high":1294,"low":1511,"close":1512,"change":174,"percent_change":592,"volume":1513,"transactions":9,"vwap":1512},"2026-03-09",23.37,22.26,24.54,365267,{"date":1515,"open":1516,"high":1225,"low":1517,"close":537,"change":788,"percent_change":799,"volume":1518,"transactions":9,"vwap":537},"2026-03-06",23.91,23.868,249467,{"date":1520,"open":1510,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",25.59,22.95,25.35,1.62,6.83,295467,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":592,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",24.33,24.72,22.86,23.73,-0.5,257067,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",23.49,25.17,21.303,23.85,-1.89,-7.34,589133,{"date":1545,"open":809,"high":1546,"low":1547,"close":1546,"change":1018,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-02",25.74,23.1,0.35,378533,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1225,"change":654,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1225},"2026-02-27",26.25,26.745,24.6,-7.77,195900,{"date":1558,"open":1559,"high":847,"low":1560,"close":847,"change":694,"percent_change":1561,"volume":1562,"transactions":9,"vwap":847},"2026-02-26",25.92,24.24,5.82,298433,{"date":1564,"open":472,"high":189,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-25",25.53,26.28,-4.56,-14.79,714533,{"date":1571,"open":1572,"high":1573,"low":522,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",29.61,31.47,30.84,0.78,2.59,366267,{"date":1579,"open":1580,"high":1581,"low":538,"close":1582,"change":1173,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-23",30.36,31.08,30.059999,-3.75,253100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1159,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",34.98,35.0099983,30.39,31.23,-5.36,346933,{"date":1594,"open":1581,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2026-02-19",33,30.27,3.9,13.4,321933,{"date":1601,"open":864,"high":1602,"low":1603,"close":522,"change":351,"percent_change":683,"volume":1604,"transactions":9,"vwap":522},"2026-02-18",30.675,26.58,310933,{"date":1606,"open":1607,"high":1608,"low":796,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-17",25.23,26.43,25.68,0.66,2.64,115700,{"date":1614,"open":891,"high":1225,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",23.58,25.02,1.23,5.17,96633,{"date":1621,"open":1622,"high":1622,"low":1623,"close":796,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":796},"2026-02-12",26.97,22.575,-3,-11.2,164300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",29.565,25.155,26.79,-2.28,-7.84,170800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-10",31.29,31.32,29.040001,29.07,-1.44,-4.72,94633,{"date":1645,"open":496,"high":1646,"low":1647,"close":1648,"change":1010,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-09",30.87,27.21,30.51,7.85,130233,{"date":1652,"open":1653,"high":1654,"low":885,"close":865,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":865},"2026-02-06",26.55,28.812,2.46,9.52,187567,{"date":1659,"open":1660,"high":1661,"low":537,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-05",27.99,28.26,25.83,-1.14,-4.23,244467,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1622,"change":644,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1622},"2026-02-04",28.89,23.106,-8.82,364267,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":394,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",33.3,27.96,29.58,-2.79,357133,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-02",33.54,33.93,31.209,32.37,-1.53,-4.51,169500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",36.81,38.040001,33.39,33.9,-4.44,-11.58,192767,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-29",38.88,39.044998,37.23,38.34,-1.32,-3.33,179767,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-28",42.54,39.45,39.66,-2.91,-6.84,214200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-27",43.74,44.55,41.67,42.57,-0.84,-1.94,175900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1611,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",40.53,46.65,39.78,43.41,6.48,285333,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",45.21,45.42,40.064999,40.77,-3.72,-8.36,223300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-22",41.76,45.162,41.46,44.49,3.78,9.29,179667,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":869,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",42.75,43.049999,36.615,40.71,-4.64,448700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":192,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-20",44.88,46.419,42.642,42.69,-10.45,248567,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-16",46.83,49.65,45.36,47.67,1.74,3.79,337167,{"date":1775,"open":252,"high":1776,"low":1777,"close":1778,"change":653,"percent_change":465,"volume":1779,"transactions":9,"vwap":1778},"2026-01-15",51.54,45.384,45.93,457500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-14",43.26,46.35,42.21,46.26,2.58,5.91,217967,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-13",47.34,47.91,42.09,43.68,-2.76,-5.94,476633,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",54.39,55.35,45.198,46.44,3.72,8.71,871433,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1795,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-09",47.07,47.295,42.39,42.72,-6.07,188167,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-08",45.57,47.16,44.078999,45.48,-1.71,-3.62,149300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":169,"percent_change":382,"volume":1830,"transactions":9,"vwap":1829},"2026-01-07",46.11,49.2,45.9,47.19,184733,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1809,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1809},"2026-01-06",42.9,47.46,42.6,6.21,15.2,362800,{"date":1840,"open":1841,"high":1742,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-05",40.35,38.97,40.86,2.67,6.99,189133,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2026-01-02",35.7,38.19,34.38,3.84,11.18,139500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-31",35.4,35.445,34.053001,34.35,-1.62,-4.5,89367,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1822,"volume":1871,"transactions":9,"vwap":1869},"2025-12-30",37.44,37.791,35.43,35.97,-1.35,133200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-29",37.53,39.72,36.51,37.32,-1.59,-4.09,223367,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-26",39.9,39.93,37.68,38.91,-2.13,-5.19,257167,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",41.099998,41.52,39.63,41.040001,-0.36,-0.87,83267,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-23",43.080002,43.62,39.81,41.4,-13.47,-24.55,309967,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-22",55.2,57.594,54.45,54.87,2.61,4.99,137167,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-19",49.59,52.89,48.48,52.26,3.39,6.94,128167,{"date":1927,"open":1928,"high":1929,"low":1770,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-18",54.060001,55.758,48.87,-4.02,-7.6,170967,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1920,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1920},"2025-12-17",58.98,60.24,52.14,-5.97,-10.14,122367,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-16",57.72,60.6,57.129,58.86,-0.93,-1.56,56800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-15",63.3,64.62,59.099998,59.79,-3.39,-5.37,127767,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-12",68.61,69.36,62.64,63.18,-6.12,-8.83,58967,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-11",70.68,64.827,69.3,-2.58,-3.59,78833,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1641,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-10",72.9,75.72,69.57,71.88,-1.96,56300,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":859,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-09",74.97,70.83,73.32,-3.36,60333,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":142,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-08",77.58,78.903,74.4,75.87,0.92,99433,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1610,"percent_change":107,"volume":2006,"transactions":9,"vwap":2005},"2025-12-05",74.25,77.25,71.37,75.18,81000,{"date":2008,"open":1982,"high":2009,"low":2010,"close":2011,"change":1844,"percent_change":1804,"volume":2012,"transactions":9,"vwap":2011},"2025-12-04",77.67,70.65,74.52,91300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-03",68.94,73.11,68.07,71.85,2.04,2.92,50733,{"date":2023,"open":2018,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":602,"volume":2028,"transactions":9,"vwap":2026},"2025-12-02",75.33,69.603,69.81,-0.57,60900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1555,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-12-01",72.96,76.046997,69.972,70.38,-9.94,98567,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":694,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-28",77.19,78.15,75,2,54333,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1298,"percent_change":1219,"volume":2050,"transactions":9,"vwap":2049},"2025-11-26",78.059998,81.924,75.78,76.62,87900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-25",73.83,76.815,71.099998,76.050003,1.56,2.09,120333,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-24",65.040001,75.0090027,74.49,10.38,16.19,145633,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-21",56.31,65.214,54.99,64.11,7.86,13.97,289267,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-20",66.66,68.277,55.02,56.25,-5.955,-9.57,268067,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-19",58.38,63.225,56.37,62.205,4.005,6.88,148600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-18",56.52,60.864,54,58.2,0.48,0.83,136200,{"date":2105,"open":2106,"high":2107,"low":2082,"close":1944,"change":1583,"percent_change":518,"volume":2108,"transactions":9,"vwap":1944},"2025-11-17",60.63,63.33,160100,{"date":2110,"open":2111,"high":2073,"low":2112,"close":2113,"change":1190,"percent_change":1026,"volume":2114,"transactions":9,"vwap":2113},"2025-11-14",55.29,54.75,61.47,290300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-13",62.7,63.12,57.51,60.51,-6.15,-9.23,218367,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2079,"change":788,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2079},"2025-11-12",67.32,68.16,63.24,-1.16,132900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-11",67.47,72.014999,66.417,67.44,-0.69,-1.01,142767,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1298,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-11-10",75.69,67.785,68.13,0.84,224633,{"date":2148,"open":2149,"high":2144,"low":2150,"close":2151,"change":1663,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-07",66.93,59.19,67.56,-1.66,357433,{"date":2155,"open":2156,"high":2156,"low":2144,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",87.24,68.7,-22.755,-24.88,423500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-05",92.07,93.93,83.040001,91.455,-5.595,-5.77,356200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-04",98.28,106.77,95.37,97.050003,-9.96,-9.31,268767,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1711,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-11-03",112.019997,101.22,107.010002,-2.65,146033,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-31",105,110.4,102.75,109.92,8.7,8.6,111900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2182,"change":2200,"percent_change":331,"volume":2201,"transactions":9,"vwap":2182},"2025-10-30",105.315,114.72,100.2,-6.18,170467,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-29",105.45,111.54,103.5,107.4,4.815,4.69,139167,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-28",116.31,102.3,102.585,-12.375,-10.76,173033,{"date":2220,"open":2221,"high":2222,"low":2191,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-27",115.98,119.28,114.96,5.94,5.45,183767,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-24",111.6,114.75,108.108,109.019997,4.53,4.34,128467,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2234,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",103.2,108.24,97.26,104.49,4.35,124067,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-22",112.74,114.27,92.099998,100.14,-8.85,-8.12,219633,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-21",114.45,120.3,108.99,-9.36,-7.91,140400,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-20",114.3,127.35,118.35,11.25,10.5,217367,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-17",110.67,113.25,100.17,107.099998,-8.22,-7.13,242033,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-16",123.93,130.67999,112.5,115.32,-2.25,-1.91,314667,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":664,"volume":2294,"transactions":9,"vwap":2292},"2025-10-15",119.67,124.11,109.83,117.57,5.31,188067,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-14",117.69,122.91,105.666,112.26,-12.36,-9.92,243233,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-13",121.95,132.17999,117.6,124.62,-5.16,-3.98,298167,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",142.32001,144,123,129.78,-8.13,-5.9,327400,{"date":2323,"open":2324,"high":25,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-09",146.7,136.74001,137.91,-10.86,-7.3,187500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1566,"percent_change":1432,"volume":2336,"transactions":9,"vwap":2335},"2025-10-08",121.62,149.7,119.7,148.77,288633,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1002,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-10-07",123.39,129.84,112.407,122.49,0.2,233633,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-06",118.2,123.69,114.15,122.25,3.45,2.9,246467,{"date":2355,"open":2230,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-03",124.989,112.29,118.8,5.55,4.9,345900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2272,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2272},"2025-10-02",112.2,116.4,109.083,3.69,3.37,220567,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1025,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-01",93.75,110.22,93.51,109.56,17.39,309367,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-30",87.12,93.405,85.38,93.33,4.74,5.35,147000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-29",92.82,96.48,88.2,88.59,0,195200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2392,"change":1786,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2392},"2025-09-26",89.25,91.5,86.253,3,187200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",85.17,88.41,79.68,86.010002,-4.35,-4.81,306100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-24",103.35,104.7,89.154,90.36,-12.27,-11.96,399100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-23",109.17,116.73,101.7,102.63,-4.2,-3.93,394733,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1796,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-22",124.44,136.58099,102.66,106.83,-5.27,764800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2351,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-19",112.71,119.43,108.27,112.77,3.16,217233,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2386,"transactions":9,"vwap":2450},"2025-09-18",111.75,113.7,107.64,109.32,1.05,0.97,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2441,"change":1173,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2441},"2025-09-17",108.15,111.78,99.459,-1.07,199533,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-16",104.97,110.55,97.95,109.44,3.96,3.75,207733,{"date":2470,"open":2471,"high":2364,"low":2472,"close":2473,"change":2474,"percent_change":1677,"volume":2475,"transactions":9,"vwap":2473},"2025-09-15",111.39,103.8,105.48,-3.03,181600,{"date":2477,"open":2478,"high":2308,"low":2479,"close":2480,"change":2481,"percent_change":1346,"volume":1933,"transactions":9,"vwap":2480},"2025-09-12",114.99,107.301,108.51,-6.21,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2198,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2198},"2025-09-11",93.39,119.64,93.27,24.48,27.13,542233,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-10",98.73,100.68,87.81,90.24,-6.42,-6.64,240667,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-09",96.54,97.704,88.5,96.66,1.83,1.93,188333,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1617,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-08",96.33,102,93.42,94.83,1.31,185300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1923,"percent_change":88,"volume":2522,"transactions":9,"vwap":2521},"2025-09-05",93.24,96.15,84.765,93.6,313467,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-04",86.4,91.2,79.95,90.21,4.11,4.77,227100,{"date":2533,"open":2534,"high":2501,"low":2535,"close":2536,"change":2537,"percent_change":1888,"volume":2538,"transactions":9,"vwap":2536},"2025-09-03",92.94,84.056999,86.099998,-4.71,188300,{"date":2540,"open":2541,"high":2542,"low":1980,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-09-02",80.52,91.11,90.81,5.43,6.36,353133,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2382,"change":2530,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2382},"2025-08-29",80.28,86.73,77.7,5.92,258633,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1002,"percent_change":767,"volume":2560,"transactions":9,"vwap":2559},"2025-08-28",81,84,79.74,80.61,179633,{"date":2562,"open":2382,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-27",85.71,77.457,80.37,-6.45,-7.43,228467,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1575,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-26",86.61,88.8,82.89,86.82,0.91,214900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-25",98.94,99.6,85.77,86.040001,-10.89,-11.23,325200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-22",87.93,108.029999,85.98,96.93,8.55,9.67,600467,{"date":2596,"open":2597,"high":2598,"low":2046,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-21",78.81,92.64,88.38,7.41,9.15,411800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2101,"volume":2610,"transactions":9,"vwap":2608},"2025-08-20",75.525,81.93,67.35,80.97,0.39,562400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-19",91.83,92.25,80.193,80.58,-12.93,-13.83,512000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2374,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2374},"2025-08-18",79.38,94.5,75.6,10.53,12.69,443700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-15",78.93,87.105,75.24,82.98,4.98,6.38,435133,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-14",67.5,84.21,78,4.05,5.48,675533,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-13",68.85,78.54,73.95,6.54,9.7,618500,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":620,"volume":2659,"transactions":9,"vwap":2657},"2025-08-12",57.93,67.53,67.41,10.26,819167,{"date":2661,"open":2662,"high":1954,"low":1801,"close":2663,"change":2393,"percent_change":2393,"volume":2664,"transactions":9,"vwap":2663},"2025-08-11",55.5,57.15,690300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2663,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2663},"2025-08-08",63.69,66,51.9,3.66,6.84,1692667,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-07",50.385,53.85,50.106,53.49,5.67,11.86,302867,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-06",51.99,46.8,47.82,-4.17,-8.02,238500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2684,"change":613,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2684},"2025-08-05",51.12,53.97,49.98,0.81,228633,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-04",47.22,51.69,46.56,51.57,4.41,9.35,233200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":1818,"change":2711,"percent_change":2121,"volume":2712,"transactions":9,"vwap":1818},"2025-08-01",47.49,49.101,44.46,-3.09,326667,{"date":2714,"open":2702,"high":2715,"low":1919,"close":2716,"change":2717,"percent_change":1567,"volume":2718,"transactions":9,"vwap":2716},"2025-07-31",55.65,50.25,-2.4,406433,{"date":2720,"open":2721,"high":1801,"low":2722,"close":2723,"change":1241,"percent_change":1050,"volume":2724,"transactions":9,"vwap":2723},"2025-07-30",54.24,50.55,52.65,304000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-29",58.56,58.77,52.59,53.55,-7.14,-11.76,543267,{"date":2735,"open":2736,"high":2144,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-28",66.81,59.82,60.69,-5.01,-7.63,373000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-25",63.27,67.209,61.179,65.7,2.28,3.6,319767,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2474,"percent_change":1567,"volume":2757,"transactions":9,"vwap":2756},"2025-07-24",65.61,67.599,62.43,63.42,308867,{"date":2759,"open":2150,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-23",66.6,57.21,66.45,7.23,12.21,522167,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2712,"transactions":9,"vwap":2771},"2025-07-22",54.27,60,52.83,59.22,5.46,10.16,{"date":2775,"open":2776,"high":2091,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-21",60.66,53.373,53.76,-5.7,-9.59,536733,{"date":2783,"open":2738,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1998,"volume":2788,"transactions":9,"vwap":2786},"2025-07-18",63.297,57.45,59.46,0.54,443267,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-17",59.31,61.98,56.85,58.92,1.35,2.34,576800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-16",54.029999,57.96,53.099998,57.57,7.14,14.16,651233,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-15",56.099998,57.6,50.055,50.43,-3.54,-6.56,445067,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2693,"change":911,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2693},"2025-07-14",53.34,56.13,52.8,3.3,240500,{"date":2824,"open":2082,"high":2727,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-11",51.72,52.245,-5.415,-9.39,334867,{"date":2831,"open":2832,"high":2737,"low":2833,"close":2834,"change":371,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-07-10",56.61,55.53,57.66,4.06,305300,{"date":2838,"open":2839,"high":2834,"low":2730,"close":2840,"change":1158,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-07-09",56.97,55.41,-0.54,223000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-08",56.76,57.99,54.63,55.71,0.99,1.81,300333,{"date":2853,"open":2854,"high":2854,"low":1920,"close":2855,"change":2779,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-07",58.8,54.72,-9.43,358633,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":861,"transactions":9,"vwap":2863},"2025-07-03",58.74,61.56,57.78,60.42,3.18,5.56,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":653,"percent_change":2027,"volume":2872,"transactions":9,"vwap":2871},"2025-07-02",58.5,59.73,55.83,57.24,273433,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2803,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2803},"2025-07-01",64.32,64.566,56.106,-8.76,-13.21,349300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-30",71.22,73.65,66.059998,66.33,-6.36,-8.75,252533,{"date":2891,"open":2892,"high":2893,"low":2026,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-27",78.51,80.46,72.69,-3.99,-5.2,190500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1323,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-26",72.059998,78.9,70.8,76.68,8.12,199300,{"date":2907,"open":2908,"high":2557,"low":2909,"close":2910,"change":476,"percent_change":2259,"volume":2911,"transactions":9,"vwap":2910},"2025-06-25",79.86,68.52,70.92,310267,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-24",75.66,78.18,71.19,77.010002,5.73,8.04,211667,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2887,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-23",72.42,78.72,66.18,71.28,-8.19,327733,{"date":2930,"open":2931,"high":2932,"low":2024,"close":2933,"change":1159,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-20",80.82,81.417,77.64,-2.23,222367,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-18",79.050003,85.2,73.29,79.41,-2.31,-2.83,299433,{"date":2946,"open":2573,"high":2947,"low":2901,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-17",84.87,81.72,-4.59,-5.32,200167,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-16",86.91,93,84.6,86.31,1.71,2.02,256500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2956,"change":169,"percent_change":224,"volume":2966,"transactions":9,"vwap":2956},"2025-06-13",78.87,91.56,78.12,399467,{"date":2968,"open":2969,"high":2970,"low":2969,"close":2971,"change":1575,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-12",79.5,87.18,84.48,0.93,204833,{"date":2975,"open":2976,"high":2977,"low":2632,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-11",82.26,89.4,83.7,3.15,3.91,345467,{"date":2983,"open":2005,"high":2984,"low":2985,"close":2986,"change":1561,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-06-10",81.843,72.969,80.55,7.79,232900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-06-09",68.235,78.75,62.4,74.73,9.96,15.38,362567,{"date":2999,"open":3000,"high":2017,"low":3001,"close":3002,"change":3003,"percent_change":26,"volume":3004,"transactions":9,"vwap":3002},"2025-06-06",60.87,58.14,64.77,6.69,214733,{"date":3006,"open":3007,"high":2639,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-05",65.88,55.935,58.080002,-8.61,-12.91,272200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-04",65.94,70.665,63.75,66.69,1.11,1.69,202333,{"date":3023,"open":3007,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-06-03",68.55,62.82,65.58,-3.15,-4.58,263100,{"date":3031,"open":3032,"high":2900,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-02",52.74,68.73,15.84,29.95,777733,{"date":3038,"open":3039,"high":3040,"low":3041,"close":1920,"change":2795,"percent_change":3042,"volume":3043,"transactions":9,"vwap":1920},"2025-05-30",51.84,55.47,49.8,2.62,435167,{"date":3045,"open":3046,"high":1910,"low":3047,"close":1776,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":1776},"2025-05-29",52.080002,48.15,1.98,4,709467,{"date":3052,"open":2041,"high":2624,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-28",47.865,49.56,-30.408,-38.03,1405700,{"date":3059,"open":2009,"high":3060,"low":2624,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-27",86.94,79.968,7.488,10.33,233533,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-23",60.75,72.885,60.72,72.48,7.26,11.13,161667,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":371,"percent_change":850,"volume":3080,"transactions":9,"vwap":3079},"2025-05-22",63,70.47,60.48,65.22,193833,{"date":3082,"open":2031,"high":3083,"low":2792,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-21",80.868,62.97,-9.72,-13.37,227133,{"date":3089,"open":3090,"high":3091,"low":3092,"close":2894,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":2894},"2025-05-20",76.26,83.028,70.293,-3.249,-4.28,159900,{"date":3097,"open":1982,"high":3098,"low":3099,"close":3098,"change":3100,"percent_change":1939,"volume":3101,"transactions":9,"vwap":3098},"2025-05-19",75.939,67.71,-4.821,112600,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-16",76.95,80.85,71.46,80.76,7.05,9.56,72400,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":2731,"volume":3118,"transactions":9,"vwap":3116},"2025-05-15",79.29,81.029999,69.867,73.71,-5.67,76867,{"date":3120,"open":2174,"high":3121,"low":2641,"close":2622,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":2622},"2025-05-14",98.097,-10.95,-12.12,81800,{"date":182,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},85.86,99.57,85.74,90.33,4.47,5.21,46867]