[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOOG":3,"homepage-market-summary":30,"stock-historical-HOOG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long HOOD Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.713,6.686169,"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},32.28,32.77,36,32.085,31.43,0.85,2.7,537619.694905,132.19,14.43,482511.773017416,15.2,386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11.78,409016,149290943.254354,160.26,"2025-04-22",[182,185,195,205,216,227,238,249,259,270,281,291,302,313,324,334,345,356,364,375,386,396,407,418,428,439,450,461,471,482,493,504,515,525,536,546,556,567,577,588,599,610,620,630,641,650,661,672,682,692,702,713,724,733,743,752,763,773,782,793,801,810,818,827,835,844,852,861,868,876,884,892,901,910,919,927,936,945,953,962,970,978,986,994,1003,1012,1021,1028,1036,1044,1053,1062,1071,1079,1088,1097,1106,1115,1124,1132,1141,1150,1159,1168,1177,1185,1193,1200,1208,1216,1224,1232,1241,1248,1257,1265,1273,1282,1291,1300,1306,1314,1323,1331,1340,1349,1357,1365,1373,1382,1390,1399,1407,1414,1423,1431,1438,1447,1455,1462,1470,1478,1486,1494,1502,1510,1518,1526,1534,1543,1551,1560,1567,1576,1585,1592,1600,1606,1612,1621,1630,1637,1646,1654,1663,1670,1679,1688,1697,1704,1710,1719,1727,1736,1745,1754,1761,1768,1776,1783,1792,1800,1809,1817,1826,1835,1842,1850,1859,1867,1874,1883,1890,1899,1908,1917,1926,1934,1943,1952,1961,1969,1976,1984,1991,1999,2007,2016,2025,2033,2042,2051,2060,2069,2078,2087,2096,2105,2114,2122,2131,2138,2147,2154,2162,2170,2179,2188,2197,2206,2214,2221,2230,2239,2246,2255,2263,2272,2279,2288,2297,2306,2315,2323,2332,2341,2350,2359,2368,2376,2384,2393,2401,2408,2416,2424,2432,2440,2449,2458,2467,2476,2484,2491,2500,2509,2517,2525,2534,2543,2552,2561,2569,2577,2585,2593,2601,2610,2617,2626,2635,2644,2652,2661,2670,2679,2688,2696,2702,2710,2718,2727,2735,2743,2751,2760,2768,2777,2785,2794,2803,2811,2820,2828,2836,2845,2853,2861,2868,2876,2885,2893,2901,2910,2919,2927,2934,2943,2951,2958,2967,2976,2985,2994,3001,3009,3017,3024,3030,3038,3047,3055,3063,3070,3078,3084,3092,3098,3107,3116,3124,3131,3140,3147,3153,3160,3168,3174,3181,3188,3196,3203,3207,3213,3222,3229,3237,3244,3252,3258,3267,3274,3282,3290,3299],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4464,33.8395,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.9,32.9,31.11,-0.81,-2.51,321987.65436,3103,31.9349,{"date":196,"open":197,"high":198,"low":187,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",37.92,38.57,32.24,-2.19,-6.36,687173.595427,6819,34.0457,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.84,36.18,33.64,34.43,-0.03,-0.09,127988.662871,1552,34.6866,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.4,36.7,34.3101,34.46,-1.98,-5.43,143607.007708,1653,34.9659,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",37.51,37.9,35.26,36.44,-0.76,-2.04,186797.047911,1885,36.2469,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",36.54,38.9,36.19,37.2,-1.34,-3.48,172745.81576,2191,37.4185,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.54,41.0193,38.25,-0.95,-2.41,313567.598712,2793,39.6829,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",38.44,40.6,38.33,39.49,0.65,1.67,223084.394133,2464,39.2146,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",39.99,40.68,37.81,38.84,2.02,5.49,487492.692566,5146,39.2228,{"date":282,"open":283,"high":284,"low":187,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",33.4,37.2199,36.82,5.73,18.43,730219.809804,6075,35.0334,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",31.15,31.4,29.06,31.09,2.9,10.29,457700.232391,4414,30.2091,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",31.7,31.75,26.701,28.19,-3.42,-10.82,588860.440669,6619,28.7907,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",32.26,33.115,29.0201,31.61,-2.38,-7,456269.69464,4274,31.3952,{"date":325,"open":326,"high":327,"low":18,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",32.965,35.2,33.99,0.99,3,263902.380422,2577,33.8751,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",33.78,35.1999,32.17,33,-0.45,-1.35,351764.810024,3663,33.5621,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",32.98,35.24,32.93,33.45,-1.31,-3.77,283608.525371,3072,33.7249,{"date":357,"open":230,"high":253,"low":358,"close":359,"change":360,"percent_change":308,"volume":361,"transactions":362,"vwap":363},"2026-09-09",34.63,34.76,-1.23,282481.884199,3160,36.1169,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",40.67,40.695,35.835,35.99,-3.08,-7.88,442082.321475,4562,38.6095,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",38.17,40.61,37.5301,39.07,-1.77,-4.33,436598.503531,4385,38.9843,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",34.13,40.8627,40.84,10.13,32.99,1191719.661446,8892,38.8537,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",28.81,30.96,27.88,30.71,2.0369,7.1,242710.34286,2661,30.0038,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",29.79,30.58,28.215,28.6731,-0.8669,-2.93,380798.642331,3566,29.7158,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":66,"volume":425,"transactions":426,"vwap":427},"2026-08-31",28.695,29.89,27.23,29.54,0.2625,246425.900384,2509,28.6934,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",32.04,32.52,29.15,29.2775,-3.2325,-9.94,276693.85376,2742,30.5721,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",33.04,33.81,31.285,32.51,0.6725,2.11,195057.3564,2324,32.92,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",33.06,33.39,31.64,31.8375,-2.1725,-6.39,183959.834641,1974,32.3843,{"date":462,"open":432,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",34.16,28.85,34.01,4.7919,16.4,412811.638113,4356,32.3989,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",31.08,32.4399,28.955,29.2181,-2.7319,-8.55,448818.478943,4325,30.7722,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",28.03,32.7,27.0648,31.95,6.85,27.29,1144159.34441,8906,30.5962,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",28.2,28.28,24.2959,25.1,-0.4,-1.57,509109.920865,4574,25.8259,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",23.98,27.3,23.62,25.5,2.2245,9.56,677046.71341,4418,25.5322,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",24.35,24.9,23.2755,-2.5483,-9.87,242815.469937,2381,24.1745,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",25.17,26.19,24.6,25.8238,0.3238,1.27,219342.07877,2073,25.7717,{"date":537,"open":538,"high":539,"low":540,"close":509,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",26.8,27,25.43,-2.2,-7.94,348329.109299,3087,26.3809,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",26.1,28.13,27.7,2.47,9.79,554760.56956,4311,27.2715,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",26.2,26.405,24.5,25.23,0.2196,0.88,548966.021566,4224,25.2444,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",25.3,24.22,25.0104,-0.0796,-0.32,134460.698801,1409,24.7987,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",24.495,25.25,24,25.09,0.7,2.87,199618.504633,1859,24.6627,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",24.275,25.7,24.07,24.39,1.28,5.54,279783.748737,2527,24.7496,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",23.18,24.0811,22.8359,23.11,-1.24,-5.09,170760.16571,1857,23.5588,{"date":611,"open":612,"high":613,"low":614,"close":517,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",24.77,25.66,24.165,-0.28,-1.14,236005.574914,2102,24.9038,{"date":621,"open":622,"high":591,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",24.265,22.9,24.63,1.62,7.04,570656.966688,5346,24.1616,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",21.18,24.0381,20.73,23.01,1.81,8.54,426294.272205,3123,22.9393,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":112,"percent_change":647,"volume":648,"transactions":649,"vwap":646},"2026-07-31",21.13,22.6,19.86,21.2,-0.05,613776.024817,4953,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",23.5,24.28,21.1,21.21,-1.5499,-6.81,771338.373378,6279,22.0035,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",24.05,24.75,22.325,22.7599,-1.7401,-7.1,414408.707774,3850,22.9179,{"date":673,"open":674,"high":675,"low":676,"close":560,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",24.48,24.9931,22,-1.5,-5.77,381492.765306,3425,23.7498,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":147,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",26.71,28.06,24.76,26,1.48,252562.981499,2604,25.9354,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",29.17,24.55,25.62,-4.01,-13.53,573664.581217,4821,25.726,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",29.725,31.01,28.26,29.63,-1.76,-5.61,218744.618656,2246,29.8049,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",31.73,32.8,31.37,31.39,-1.12,-3.45,223122.866763,1901,31.928,{"date":725,"open":726,"high":727,"low":726,"close":444,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",30.45,33.575,4.0164,14.1,312614.828784,3914,32.0785,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":605,"volume":740,"transactions":741,"vwap":742},"2026-07-20",30.235,30.36,28.09,28.4936,-0.3564,196097.280623,2280,29.3772,{"date":744,"open":745,"high":294,"low":746,"close":464,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",29.36,26.9218,-3.73,-11.45,421723.385065,4348,29.5436,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",37.94,38.41,32.37,32.58,-6.51,-16.65,326725.40591,4080,34.8359,{"date":764,"open":241,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",39.9,36.9,39.09,1.2952,3.43,327339.441379,3448,38.3765,{"date":774,"open":208,"high":230,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",35,37.7948,2.2548,6.34,283176.064569,3086,36.6123,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",35.92,38,34.89,35.54,-1.39,-3.76,200298.293352,2913,36.0055,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",41.79,34.855,36.93,-2.15,-5.5,701200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",37.11,40.69,36.536,39.080002,1.034,2.72,345700,{"date":811,"open":242,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",38.36,34.9,38.046001,0.437,1.16,380900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",39.5,41,37.4,37.609,-3.251,-7.96,765300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",36.75,41.57,40.86,3.16,8.38,700000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",37.745,42.39,36.65,37.7,2.58,7.35,1046000,{"date":845,"open":846,"high":847,"low":726,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",30.475,35.565,35.12,5.08,16.91,619500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",31,31.72,29.71,30.040001,-0.97,-3.13,353800,{"date":862,"open":863,"high":864,"low":865,"close":705,"change":636,"percent_change":866,"volume":867,"transactions":9,"vwap":705},"2026-06-29",30.49,31.63,28.74,6.2,473100,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",26.030001,29.53,29.2,2.98,11.37,454500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":371,"volume":883,"transactions":9,"vwap":881},"2026-06-25",29.55,29.57,25.975,26.22,-2.244,413300,{"date":885,"open":886,"high":188,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",31.84,27.94,28.464,-3.766,-11.68,398600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",31.49,34,30.94,32.23,-1.65,-4.87,671800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",35.39,38.2,33.66,33.88,-1.55,-4.37,934200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",35.48,36.07,32.46,35.43,1.77,5.26,951100,{"date":920,"open":921,"high":922,"low":923,"close":905,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":905},"2026-06-17",28.295,36.86,28.18,5.01,17.49,1961600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",30.93,31.65,27.34,28.65,-0.87,-2.95,763600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",29.9,31.030001,29.155,29.52,2.89,10.85,1107200,{"date":946,"open":947,"high":948,"low":65,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",26.55,28.308,26.63,0.5,1.91,550400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",23.41,26.84,22.72,26.13,3.079,13.36,794600,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",21.81,25.67,23.051001,1.35,6.22,923200,{"date":971,"open":972,"high":506,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",22.76,19.21,21.701,-0.729,-3.25,659300,{"date":979,"open":676,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",22.68,21.285,22.43,1.41,6.71,365400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":976,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-05",23.225,23.67,19.45,21.02,-13.39,812400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",21.78,24.45,21.55,24.27,2.75,12.78,782900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",23.7,23.802,21.24,21.52,-2.97,-12.13,716800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",24.8,25.22,23.37,24.49,-1.51,-5.81,799600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":687,"change":798,"percent_change":1026,"volume":1027,"transactions":9,"vwap":687},"2026-06-01",25.79,26.93,22.997,-7.64,1099700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-29",23.495,28.15,22.65,5.12,22.23,1548900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-28",17.95,23.030001,17.42,4.293,22.91,1352900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",17.55,18.96,17.45,18.737,0.973,5.48,812300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",17.9,18.695,17.459,17.764,0.164,0.93,402200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",18.8,19.3,17.35,17.6,-1.121,-5.99,511800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":152,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",18.37,19.11,18.059999,18.721,0.066,320100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",18.23,18.9,17.7,18.655,0.715,3.99,372900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",18.86,18.91,17.39,17.94,-1.47,-7.57,668100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",18.56,20.75,18.523,19.41,0.05,0.26,414200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",19.99,20.030001,19.049999,19.36,-1.952,-9.16,564300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",19,21.94,18.47,21.312,2.012,10.42,647600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1065,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1065},"2026-05-13",19.31,19.776,18.61,-0.83,-4.12,398100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",20.59,20.98,19.18,20.13,-1.319,-6.15,508300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",19.38,21.6,18.455,21.449,1.901,9.72,732000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",19.17,19.58,18.2,19.548,0.308,1.6,562500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",20.41,20.77,18.77,19.24,-1.37,-6.65,668200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",20.17,20.86,19.25,20.61,0.91,4.62,661300,{"date":1178,"open":1179,"high":1180,"low":1143,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",19.9,20.38,19.7,0.24,1.23,860400,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",18.6,20.27,19.46,1.46,8.11,833600,{"date":1194,"open":1195,"high":1196,"low":1083,"close":1197,"change":127,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-01",18.01,18.773,18,2.27,669800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1067,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1067},"2026-04-30",16.8,18.108,16.677,0.71,4.2,923600,{"date":1209,"open":1210,"high":1154,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",17.519,16.168,16.89,-6.101,-26.54,2566600,{"date":1217,"open":1218,"high":508,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",22.63,22.29,22.991,-1.019,-4.24,994900,{"date":1225,"open":1226,"high":1227,"low":989,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",24.23,25.105,24.01,-0.55,-2.24,356700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",24.47,24.725,23.48,24.56,0.58,2.42,437100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":506,"change":1009,"percent_change":1246,"volume":1247,"transactions":9,"vwap":506},"2026-04-23",25.94,26.38,22.8,-11.02,720600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",27.42,27.95,26.318,26.95,1.3,5.07,1113800,{"date":1258,"open":1259,"high":398,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",28.66,25.6,25.65,-3.05,-10.63,1239200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":583,"volume":1272,"transactions":9,"vwap":1270},"2026-04-20",27.85,29.48,26.87,28.7,0.2,1394700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",28.11,30,27.8,28.5,2.32,8.86,2124300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",27.5,27.89,24.32,26.18,-0.31,-1.17,1985800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",24.425,26.59,23.285,26.49,4.55,20.74,2157300,{"date":1301,"open":1302,"high":676,"low":1302,"close":1118,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1118},"2026-04-14",20,3.75,20.62,1018900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-04-13",16.44,18.19,16.251,1.26,7.44,361400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",17.37,17.71,16.52,16.93,-0.47,-2.7,275100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":223,"volume":1330,"transactions":9,"vwap":1328},"2026-04-09",18.25,18.619,16.753,17.4,-1,405400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",20.9,21.29,18.061001,18.4,1.183,6.87,611700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",16.5,17.26,15.75,17.217,-0.113,-0.65,297500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":147,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-06",17.22,17.82,16.86,17.33,2.24,292400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":308,"volume":1364,"transactions":9,"vwap":1362},"2026-04-02",15.96,17.5,15.25,16.95,-0.6,424600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1046,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1046},"2026-04-01",18.09,18.145,17.1,0.43,2.51,356800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",15.49,17.175,15.22,17.12,1.902,12.5,606300,{"date":1383,"open":1384,"high":1385,"low":26,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",16.040001,16.411,15.218,-0.417,-2.67,423600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",16.94,16.99,15.57,15.635,-2.185,-12.26,846400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1352,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1352},"2026-03-26",18.32,19.37,17.514,-1.177,-6.2,400200,{"date":1408,"open":1409,"high":1302,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",18.72,18.997,1.717,9.94,558600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-24",18.44,18.66,17.091999,17.28,-1.78,-9.34,533000,{"date":1424,"open":1425,"high":1426,"low":1336,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",18.51,19.655,19.059999,0.81,4.44,471600,{"date":1432,"open":990,"high":1433,"low":1434,"close":1325,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1325},"2026-03-20",19.52,17.785,-1.85,-9.2,403500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",19.02,20.57,18.75,20.1,-0.37,-1.81,295800,{"date":1448,"open":1449,"high":996,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",21.25,20.45,20.47,-1.381,-6.32,370600,{"date":1456,"open":1298,"high":1457,"low":1298,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",22.055,21.851,1.121,5.41,360000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":634,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":634},"2026-03-16",20.72,21.0049992,20.14,1.03,5.23,416800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1181,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1181},"2026-03-13",21.73,22.040001,19.42,-1.59,-7.47,777800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1334,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1334},"2026-03-12",21.88,22.09,20.68,-1.466,-6.44,455100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1271,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",22.4,23.4,21.7,22.756,0.046,330800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1230,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",23.77,23.84,22.2,22.71,-0.521,802300,{"date":1503,"open":1504,"high":1505,"low":1449,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-09",21.26,23.38,23.231,1.281,5.84,634400,{"date":1511,"open":1512,"high":1039,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",22.61,21.5,21.95,-2.09,-8.69,532900,{"date":1519,"open":1520,"high":1521,"low":1245,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-05",25.030001,26.5,24.040001,-0.98,-3.92,875500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-04",23.69,25.97,25.02,3.41,15.78,711400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-03",20.42,22.35,19.35,21.61,-1.552,-6.7,544300,{"date":1544,"open":1545,"high":1546,"low":1302,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",20.31,23.6,23.162,1.665,7.75,586100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",22.19,22.64,20.94,21.497,-2.183,-9.22,431100,{"date":1561,"open":1553,"high":1562,"low":676,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",23.78,23.68,1.096,4.85,390700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-25",22.41,22.935,21.040001,22.584,2.284,11.25,631100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-24",19.1,20.55,18.1,20.3,0.8,4.1,424200,{"date":1586,"open":1587,"high":655,"low":1588,"close":1589,"change":191,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-23",21.15,19.27,19.5,-11.4,610000,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-20",21.44,23.055,22.01,0.298,1.37,418200,{"date":1601,"open":1602,"high":676,"low":1579,"close":1603,"change":1604,"percent_change":329,"volume":1605,"transactions":9,"vwap":1603},"2026-02-19",21,21.712,0.212,311100,{"date":1607,"open":1449,"high":1608,"low":1609,"close":1513,"change":1610,"percent_change":1129,"volume":1611,"transactions":9,"vwap":1513},"2026-02-18",23.25,20.91,-0.18,381200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-17",20.93,22.37,20.16,21.68,-0.3,-1.36,356500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-13",20.02,22.55,19.541,21.98,2.63,13.59,1008000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1538,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1538},"2026-02-12",24.15,18.95,-4.19,-17.8,901300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",23.52,24.59,21.030001,23.54,-5.25,-18.24,1187200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1445,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",28.41,30.37,28.409,28.79,-0.53,764800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",28.12,30.6,26.857,29.32,2.41,8.96,713500,{"date":1664,"open":581,"high":1267,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",23.61,26.91,5.885,27.99,779800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-05",24.31,25.4,20.58,21.025,-5.065,-19.41,645600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-04",29.1,29.405,24.17,26.09,-4.75,-15.4,448400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",33.064999,33.12,29.29,30.84,-2.12,-6.43,440300,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1026,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-02-02",37.71,31.91,32.96,-18.82,576800,{"date":1705,"open":1706,"high":1707,"low":765,"close":262,"change":1708,"percent_change":697,"volume":1709,"transactions":9,"vwap":262},"2026-01-30",43.45,44.75,-1.698,181600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-29",44.13,44.235,40.76,42.298,-2.032,-4.58,143500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":351,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-28",45.78,47.46,43.68,44.33,-2.87,194300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-27",48.02,48.98,45.27,45.64,-1.74,-3.67,88000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-26",46.43,48.55,45.5,47.38,-0.02,-0.04,76100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-23",47.5,50.38,46.905,47.4,0.42,0.89,127200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":137,"volume":1760,"transactions":9,"vwap":1758},"2026-01-22",48.22,45.9,46.98,0.31,78400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1751,"percent_change":1174,"volume":1767,"transactions":9,"vwap":1766},"2026-01-21",46.56,48.6,45.68,46.67,186900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-20",45.35,48.7,46.25,-2.81,-5.73,164600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1435,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",51.4,47.571,49.060001,-3.63,373900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-15",60.07,60.080002,50.5,50.91,-8.981,-15,335900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":975,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-14",60.77,60.995,56.957,59.891,-1.2,148400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-13",58.13,60.7,56.6,60.62,2.71,4.68,133500,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-12",55,59.88,57.91,2.03,3.63,134800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-09",57.49,58.6,55.492,55.88,-0.12,-0.21,132700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",56.57,57.916,54.6,56,-1.63,-2.83,151600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1026,"volume":1841,"transactions":9,"vwap":1839},"2026-01-07",60.78,57.09,57.63,-4.77,156900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-06",65.36,58.62,62.4,-1.66,-2.59,233700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-05",59.040001,64.199,58.66,64.059998,7.78,13.82,305200,{"date":1860,"open":1831,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-02",57,51.92,56.28,1.94,3.57,347700,{"date":1868,"open":1822,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1775,"transactions":9,"vwap":1871},"2025-12-31",56.81,54.22,54.34,-2.42,-4.26,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-30",59.27,60.27,56.5,56.76,-8.83,-13.46,226000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":933,"percent_change":351,"volume":1889,"transactions":9,"vwap":1888},"2025-12-29",65.15,67.391,64.25,65.59,225400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-26",69.36,69.545,66.010002,66.46,-2.57,-3.72,253300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",68.52,69.46,67.27,69.029999,-0.038,-0.06,91800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-23",68.96,70.042,65.125,69.068001,-2.462,-3.44,321700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-22",72.97,74.084,70.4,71.53,0.98,1.39,138200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1175,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",68.47,72.222,67.019997,70.55,7.01,236200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-18",70.95,73.78,65.71,65.93,1.5,2.33,388900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-17",70.335,74.5,64.191,64.43,-4.05,-5.91,362000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-16",65.445,69.95,64.68,68.48,4.42,6.9,235100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1855,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1855},"2025-12-15",69.88,70.12,62.623,-4.94,-7.16,248500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1685,"percent_change":1484,"volume":1975,"transactions":9,"vwap":1974},"2025-12-12",75.9,76.038002,67.077003,69,289800,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-11",84.3,72.56,73.75,-16.33,-18.13,579300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":211,"percent_change":211,"volume":1990,"transactions":9,"vwap":1989},"2025-12-10",89.44,92.14,87.127,90.080002,187000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1129,"volume":1998,"transactions":9,"vwap":1996},"2025-12-09",88.425,95.231,87.3,90.11,-0.75,201100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":277,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-08",87.87,93.074997,85.46,90.86,6.43,178600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-05",89.29,89.4,82.6,85.37,-6.826,-7.4,277900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-04",86.87,92.63,86.64,92.196,4.326,4.92,173800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2001,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2001},"2025-12-03",78.57,88.515,76.84,9.663,12.36,264500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-02",77.55,82.27,76.59,78.207,3.387,4.53,453000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-01",75.010002,77.65,69.68,74.82,-6.75,-8.28,360500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-28",81.2,83.44,80.096001,81.57,0.03,0.04,131100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-26",73.64,82.22,73.080002,81.54,14.646,21.89,464300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-25",63.23,68.31,59.81,66.894,0.574,0.87,194800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-24",60.96,66.958,59.5,66.32,8.34,14.38,274300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-21",58.41,60.8,52.43,57.98,1.232,2.17,430000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-20",75.2,76.73,55.61,56.748,-14.692,-20.57,492200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-19",67.13,72.53,66,71.44,4.4,6.56,229600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1773,"volume":2121,"transactions":9,"vwap":2119},"2025-11-18",66.26,70.010002,64.79,67.040001,-1.94,258000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-17",74.64,75.050003,64.6,68.98,-8.24,-10.67,426500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1467,"percent_change":967,"volume":2137,"transactions":9,"vwap":2136},"2025-11-14",67.84,82.059998,66.82,77.22,474900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-13",87.66,87.77,73.33,76.19,-15.62,-17.01,370300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":816,"percent_change":594,"volume":2153,"transactions":9,"vwap":2152},"2025-11-12",92.57,93,85.68,91.81,192900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1019,"volume":2161,"transactions":9,"vwap":2159},"2025-11-11",92.18,94.11,89.15,90.65,-5.59,281300,{"date":2163,"open":2164,"high":2165,"low":2159,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-10",95.5,100.22,96.24,7.42,8.35,357800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-07",79.95,91.010002,76.12,88.82,4.22,4.99,467200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-06",104.13,104.22,83.435,84.6,-23.665,-21.86,624100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-05",103.98,110.901,97.89,108.265,8.62,8.65,360700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-04",104.83,111.234,99.465,99.645,-16.115,-13.92,255000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1104,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-11-03",118.85,119.7,109,115.76,0.23,199300,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":1960,"transactions":9,"vwap":2218},"2025-10-31",110.91,121,115.5,12.84,12.51,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-30",110.029999,111.07,101.51,102.66,-10.47,-9.25,179800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-29",115.3,117.58,110.12,113.13,-2.35,-2.03,137400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2212,"percent_change":1271,"volume":2245,"transactions":9,"vwap":2244},"2025-10-28",115,118.48,114.66,115.48,117300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-27",113.69,120.059998,111.26,115.25,9.27,8.75,247900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2121,"transactions":9,"vwap":2260},"2025-10-24",103.76,109.2,101.995,105.98,7.961,8.12,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-23",89.41,99.76,88.43,98.018997,9.888,11.22,191000,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1967,"volume":2278,"transactions":9,"vwap":2276},"2025-10-22",94.5,79.43,88.131,-6.799,322500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-21",100.080002,100.17,94.36,94.93,-6.21,-6.14,150200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-20",97.98,107.17,97,101.14,8.47,9.14,228200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-17",90.52,94.54,86.88,92.67,-2.5,-2.63,240900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-16",101.050003,103.82,94,95.17,-3.811,-3.85,213200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":341,"volume":2322,"transactions":9,"vwap":2320},"2025-10-15",105.38,106.98,98.23,98.981,-1.352,168700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-14",103.23,109.755,97.7,100.333,-9.097,-8.31,215600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-13",116.2,118.22,103.079002,109.43,2.61,2.44,268800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-10",128.37,131.28799,106.77,106.82,-22.905,-17.66,377700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-09",125.99,130.46001,121.9,129.72501,2.455,1.93,139200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-08",119.71,127.94,117.45,127.27,9.54,8.1,134600,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-07",120.2,111.777,117.73,1.12,0.96,155100,{"date":2377,"open":2378,"high":25,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-06",130.95,116.3,116.61,-7.17,-5.79,286200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-03",121.19,126.2,118.3,123.78,4.5,3.77,223300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":298,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-10-02",114.25,120.606,110.75,119.28,9.44,279700,{"date":2402,"open":2403,"high":2232,"low":2404,"close":2405,"change":1166,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-01",112.86,107,108.99,-5.75,162600,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-30",103.57,116.13,115.64,10.192,9.67,241700,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-29",87.48,105.613,105.448,20.538,24.19,339300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":351,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-26",88.029999,89.45,83,84.91,-1.52,151100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1069,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-25",86.9,90.61,83.29,86.22,-6.5,232800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-24",93.5,96.8,89.691,92.21,1.05,1.15,149000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-23",90.050003,93.565,88.3,91.16,1.672,1.87,169700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-22",88.010002,91.89,85.83,89.488,0.408,0.46,134100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-19",85.11,90,84.518,89.080002,5.034,5.99,171600,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-18",82.94,88.827,84.045998,2.977,3.67,241900,{"date":2485,"open":2486,"high":2487,"low":2143,"close":2488,"change":2489,"percent_change":2094,"volume":2490,"transactions":9,"vwap":2488},"2025-09-17",78.81,81.65,81.069,1.722,318800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-16",76.46,80.338,74.75,79.347,3.285,4.32,239200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-15",76.85,78.25,72.79,76.061996,-0.317,-0.42,193100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1717,"volume":2516,"transactions":9,"vwap":2514},"2025-09-12",80.56,80.96,75.065002,76.379,-3.662,261900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2212,"volume":2524,"transactions":9,"vwap":2522},"2025-09-11",80.48,85.443,79.9,80.041,0.181,250000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-10",84.22,87.916,78.841,79.86,-1.28,-1.58,353900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-09",78.44,81.381,74.73,81.14,1.683,2.12,312500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-08",71.66,79.54,71,79.457,18.887,31.18,510300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-05",65.13,66.014999,53.782,60.57,-1.89,-3.03,510200,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-04",60.17,64.759,62.46,2.479,4.13,237300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":615,"volume":2576,"transactions":9,"vwap":2574},"2025-09-03",61,62.41,58.4,59.981,-0.169,125400,{"date":2578,"open":2082,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-09-02",61.459,56.788,60.15,-4.07,-6.34,305300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":152,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-29",62.68,64.56,61.58,64.22,0.55,131300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2006,"transactions":9,"vwap":2598},"2025-08-28",64.050003,65.79,62.82,63.87,0.97,1.54,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-27",70.48,70.9,62.88,62.9,-7.58,-10.75,284900,{"date":2611,"open":2133,"high":2612,"low":2613,"close":2603,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2603},"2025-08-26",71.31,65.91,1.1,1.59,153800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-25",70.17,71.89,66.93,69.38,-1.99,-2.79,230100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-22",66.12,74.49,64.362,71.37,3.7,5.47,343600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-21",65.85,70,65.496,67.67,1.14,1.71,243900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":697,"volume":2651,"transactions":9,"vwap":2649},"2025-08-20",68.3,69.92,58.88,66.53,-2.78,478600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",81.17,82.9,67.85,69.31,-10.387,-13.03,389600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-18",76.77,79.8,72.65,79.697,1.199,1.53,186200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-15",73.029999,78.85,71.183,78.498,4.378,5.91,242200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-14",70.099998,74.87,68.27,74.12,2.829,3.97,266000,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-08-13",81.47,69.5,71.291,-7.667,-9.71,512600,{"date":2697,"open":2172,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1205,"volume":2643,"transactions":9,"vwap":2700},"2025-08-12",83.88,77.7,78.958,0.558,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2687,"transactions":9,"vwap":2707},"2025-08-11",82.050003,83.62,78.031998,78.4,-1.45,-1.82,{"date":2711,"open":2712,"high":2713,"low":2682,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-08",75.74,82.797,79.85,4.82,6.42,429600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-07",71.14,77,70.54,75.029999,7.03,10.34,482700,{"date":2728,"open":2729,"high":2646,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-06",66.69,62.42,68,0.105,0.15,378300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2120,"volume":2742,"transactions":9,"vwap":2740},"2025-08-05",68.53,70.029999,65,67.895,-1.345,269700,{"date":2744,"open":2745,"high":2691,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-08-04",62.62,58.2,69.24,8.005,13.07,307100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-08-01",58.57,67,53,61.235,-3.935,-6.04,518900,{"date":2761,"open":2762,"high":2064,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-31",66.43,63,65.17,-4.013,-5.8,457000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-30",66.2,70.875,65.924,69.183,3.273,4.97,381600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2613,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2613},"2025-07-29",70.16,71.010002,65.5,-4.38,-6.23,257100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-28",69.39,70.81,67.66,70.29,2.527,3.73,195500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-25",63.56,69.57,63.4,67.763,3.472,5.4,198900,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-24",65.66,62.373,64.291,-0.189,-0.29,186000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-23",64.73,65.050003,62.72,64.48,0.142,0.22,222700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":1087,"transactions":9,"vwap":2825},"2025-07-22",67.16,69.15,60.366,64.338,-3.277,-4.85,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":521,"volume":2835,"transactions":9,"vwap":2833},"2025-07-21",74.18,75.425,67.34,67.615,-7.405,402600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-07-18",74.94,79.62,71.26,75.019997,5.578,8.03,488700,{"date":2846,"open":2847,"high":2848,"low":2109,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-17",67.17,70.725,69.442,2.807,4.21,355700,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-16",62.69,68.2,66.635,4.855,7.86,348500,{"date":2862,"open":2863,"high":2595,"low":2864,"close":2865,"change":2866,"percent_change":719,"volume":2867,"transactions":9,"vwap":2865},"2025-07-15",61.42,58.89,61.78,-0.7,251000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1864,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-07-14",63.5,64.5,61.185,62.48,3.2,270300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-11",59.63,64.347,59.28,60.54,-0.41,-0.67,374500,{"date":2886,"open":2887,"high":2888,"low":1811,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-10",57.6,61.09,60.95,4.89,8.72,366400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1303,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-07-09",54.135,56.23,52.949,56.060001,7.17,276400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-08",57.38,60.11,51.81,52.31,-2.64,-4.8,398400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-07-07",55.24,57.57,52.51,54.95,-1.04,-1.86,295600,{"date":2920,"open":2921,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-03",57.61,53.38,55.99,-4.7,-7.74,315000,{"date":2928,"open":2929,"high":2930,"low":2929,"close":2931,"change":2932,"percent_change":2220,"volume":2933,"transactions":9,"vwap":2931},"2025-07-02",52.56,64.080002,60.69,6.75,485800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-07-01",57.049999,62.13,50.998,53.94,-1.61,-2.9,609100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":527,"volume":2950,"transactions":9,"vwap":2948},"2025-06-30",47.18,56.15,46.94,55.55,11.17,485700,{"date":2952,"open":2953,"high":2953,"low":2954,"close":2955,"change":1018,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-27",46.12,43.18,44.38,-3.29,218400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-26",44.71,46.17,43.95,45.89,1.73,3.92,153300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-25",46.36,46.88,43.213,44.16,0.79,1.82,173400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-24",39.29,43.502,38.31,43.37,5.55,14.67,201000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-23",39.18,40.35,35.95,37.82,-2.25,-5.62,201500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1104,"percent_change":265,"volume":3000,"transactions":9,"vwap":2999},"2025-06-20",39.91,40.72,37.223,40.07,230400,{"date":3002,"open":3003,"high":3004,"low":242,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-18",36.83,40.16,39.81,3.27,8.95,433400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":240,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":240},"2025-06-17",37.97,38.28,34.52,-1.88,-4.89,106200,{"date":3018,"open":3019,"high":3020,"low":3019,"close":3021,"change":1086,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-16",35.53,38.46,38.42,11.59,149900,{"date":3025,"open":3026,"high":3027,"low":3028,"close":210,"change":341,"percent_change":352,"volume":3029,"transactions":9,"vwap":210},"2025-06-13",33.71,36.52,33.69,100900,{"date":3031,"open":903,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-06-12",37.27,35.321,35.78,-1.01,-2.75,119000,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-11",35.09,37.17,34.45,36.79,2.28,6.61,235500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":191,"volume":3054,"transactions":9,"vwap":3052},"2025-06-10",35.16,36.59,33.0099983,34.51,-0.89,189200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":218,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":218},"2025-06-09",33.8,35.51,30.68,-1.38,-3.75,500400,{"date":3064,"open":219,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2474,"volume":3069,"transactions":9,"vwap":3067},"2025-06-06",39.492,35.23,36.78,2.08,595500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2212,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-06-05",35.66,38.63,33.52,34.7,0.67,524900,{"date":3079,"open":775,"high":775,"low":350,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-04",34.47,0.57,1.68,133400,{"date":3085,"open":756,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-06-03",34.77,31.615,33.9,3.53,11.62,607100,{"date":3093,"open":464,"high":3094,"low":3095,"close":1649,"change":1924,"percent_change":3096,"volume":3097,"transactions":9,"vwap":1649},"2025-06-02",30.78,28.31,4.8,210500,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-30",27.12,29.119,26.42,28.98,1.83,6.74,194600,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-29",28.216,28.37,26.79,27.15,-1.11,-3.93,129900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":706,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":706},"2025-05-28",29,29.325,28,-0.74,-2.55,49700,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3118,"change":3129,"percent_change":1280,"volume":3130,"transactions":9,"vwap":3118},"2025-05-27",28.16,29.83,27.221,2.36,79200,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-23",26.34,27.56,26.16,26.64,-1.69,-5.97,49000,{"date":3141,"open":495,"high":3142,"low":3143,"close":3144,"change":2614,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3144},"2025-05-22",28.91,27.44,28.33,4.04,52700,{"date":3148,"open":1250,"high":3149,"low":3150,"close":422,"change":254,"percent_change":3151,"volume":3152,"transactions":9,"vwap":422},"2025-05-21",29.86,26.82,-3.37,127100,{"date":3154,"open":3155,"high":3156,"low":3157,"close":923,"change":1238,"percent_change":3158,"volume":3159,"transactions":9,"vwap":923},"2025-05-20",27.61,28.489,27.07,2.1,84300,{"date":3161,"open":3162,"high":3163,"low":3162,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-19",23.89,27.64,27.6,2,7.81,138600,{"date":3169,"open":3170,"high":613,"low":3171,"close":1260,"change":82,"percent_change":3172,"volume":3173,"transactions":9,"vwap":1260},"2025-05-16",24.94,24.81,5.52,51500,{"date":3175,"open":3176,"high":3177,"low":1569,"close":3178,"change":3179,"percent_change":1524,"volume":3180,"transactions":9,"vwap":3178},"2025-05-15",24.33,24.78,24.26,-0.99,74100,{"date":3182,"open":1521,"high":3183,"low":3184,"close":580,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":580},"2025-05-14",27.111,25.07,-1.06,-4.03,166800,{"date":3189,"open":1639,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-13",26.935,23.43,26.31,3.91,17.46,165300,{"date":3197,"open":3198,"high":3198,"low":3199,"close":1488,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":1488},"2025-05-12",23.65,21.303,2.13,10.51,103100,{"date":3204,"open":1161,"high":3205,"low":1181,"close":1188,"change":147,"percent_change":951,"volume":3206,"transactions":9,"vwap":1188},"2025-05-09",21.499,93500,{"date":3208,"open":1580,"high":3209,"low":1580,"close":3210,"change":3211,"percent_change":1318,"volume":3212,"transactions":9,"vwap":3210},"2025-05-08",20.35,19.89,2.82,133000,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-05-07",16.39,17.365,16.042999,17.07,0.769,4.72,104600,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":808,"volume":2287,"transactions":9,"vwap":3227},"2025-05-06",14.64,16.315,14.338,16.301,0.431,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":3235,"percent_change":234,"volume":3236,"transactions":9,"vwap":3234},"2025-05-05",15.27,15.971,14.275,15.87,-0.33,68800,{"date":3238,"open":3239,"high":3240,"low":3239,"close":3241,"change":3242,"percent_change":1856,"volume":3243,"transactions":9,"vwap":3241},"2025-05-02",15.34,17.049999,16.2,1.17,133200,{"date":3245,"open":3246,"high":3246,"low":3247,"close":3248,"change":3249,"percent_change":3250,"volume":3251,"transactions":9,"vwap":3248},"2025-05-01",18.07,14.911,15.03,-1.96,-11.54,289900,{"date":3253,"open":3254,"high":1393,"low":3224,"close":1393,"change":3255,"percent_change":3256,"volume":3257,"transactions":9,"vwap":1393},"2025-04-30",15.19,0.14,0.83,139800,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-29",16.75,17.069,16.25,16.85,0.29,1.75,66400,{"date":3268,"open":3269,"high":1197,"low":3270,"close":3271,"change":3272,"percent_change":1848,"volume":3273,"transactions":9,"vwap":3271},"2025-04-28",17.56,15.85,16.56,-0.44,109900,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":329,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3279},"2025-04-25",16.73,17.29,16.17,17,6.18,57000,{"date":3283,"open":3284,"high":3285,"low":3284,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-04-24",14.455,16.12,16.01,2.062,14.78,46500,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-04-23",14.32,15.355,13.921,13.948,1.545,12.46,40600,{"date":180,"open":3300,"high":3301,"low":176,"close":3302,"change":3303,"percent_change":3304,"volume":3305,"transactions":9,"vwap":3302},11.8,13.06,12.403,0.603,5.11,32100]