[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEBX":3,"homepage-market-summary":26,"stock-historical-NEBX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NEBX","2026-10-05",{"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 NBIS Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.15,28.72,28.83,25.65,28.58,-2.43,-8.5,1996821.948402,70.769,6.61633,2816938.413657713,30.4,270,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2744084,740902641.828086,57.63,"2025-09-09",[177,180,189,200,211,222,231,242,253,263,273,284,295,306,317,328,339,348,359,370,381,391,402,412,423,434,444,455,466,477,488,498,507,518,529,540,551,562,573,584,594,605,616,626,636,646,657,668,679,690,700,711,722,733,744,754,764,775,785,795,806,814,822,828,836,843,851,860,869,878,887,896,904,913,920,929,938,946,955,963,972,981,990,998,1007,1016,1025,1033,1042,1051,1060,1069,1076,1085,1094,1103,1112,1120,1128,1137,1146,1155,1164,1173,1182,1190,1199,1207,1216,1225,1232,1241,1249,1258,1266,1275,1283,1292,1301,1310,1318,1327,1336,1344,1352,1361,1369,1378,1385,1394,1403,1411,1420,1428,1437,1446,1455,1464,1473,1481,1490,1498,1507,1515,1524,1532,1541,1550,1559,1567,1576,1585,1594,1603,1611,1620,1629,1638,1646,1654,1663,1672,1681,1689,1698,1707,1716,1724,1731,1740,1749,1757,1766,1773,1781,1790,1799,1808,1817,1824,1833,1842,1851,1859,1866,1875,1884,1893,1902,1910,1918,1925,1933,1942,1950,1959,1968,1976,1984,1992,2001,2010,2017,2025,2033,2041,2050,2059,2068,2076,2085,2094,2102,2110,2118,2127,2136,2144,2153,2162,2169,2177,2186,2195,2204,2213,2222,2230,2239,2246,2255,2264,2272,2281,2289,2297,2304,2311,2319,2328,2337,2345,2354,2363,2369,2378,2386,2395,2404,2413,2422,2431,2439,2448,2456,2465,2473,2480,2487,2496,2503,2512,2521,2530,2538,2544,2553,2561,2568,2577],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},12396,26.6229,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",26.85,29.76,2.26,8.59,1960405.639336,11004,28.527,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",27.28,27.9192,25.41,26.32,-0.83,-3.06,1721006.817274,9984,26.4686,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",28.89,30.44,26.87,27.15,-0.33,-1.2,1689048.110456,9704,28.1855,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",27,29.59,26.5558,27.48,1.26,4.81,1726427.23529,9662,28.1721,{"date":223,"open":224,"high":225,"low":193,"close":226,"change":207,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",26.99,29.3,26.22,-4.38,1524694.751017,9762,27.0123,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",29.58,29.7,27.03,27.42,-1.52,-5.25,1552446.289821,10908,27.9733,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",26.28,30.2399,25.86,28.94,3.71,14.7,2648629.172526,15008,28.3963,{"date":254,"open":205,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",27.56,25.17,25.23,-2.25,-8.19,1465276.43554,9546,26.4166,{"date":264,"open":265,"high":266,"low":267,"close":216,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",26.69,29.8,26.4626,0.7,2.61,2142321.369318,12352,27.9708,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",25.215,27.805,24.12,26.78,2.08,8.42,2745660.16068,14376,26.1226,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",23.58,24.81,21.82,24.7,1.2,5.11,2978686.813193,14385,23.359,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",25.94,26.51,21.78,23.5,1.83,8.44,4152682.751032,22079,23.1165,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",22.325,23.95,21.54,21.67,0.32,1.5,1718645.268312,9483,22.8859,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",22.2,23.2,21.25,21.35,-1.01,-4.52,673271.730351,5197,21.9972,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",21.1,23.9899,20.7362,22.36,-2.66,-10.63,1498322.614205,8668,22.5212,{"date":340,"open":255,"high":255,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",24.93,25.02,-0.89,-3.43,1119013.16847,8138,26.1633,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",26.71,28.4295,25.45,25.91,-2.96,-10.25,1054911.376969,6999,26.489,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",30.79,31.37,28.86,28.87,-0.96,-3.22,1118197.430428,8023,29.8802,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",27.67,32.27,27.58,29.83,4.01,15.53,2585248.035301,18132,29.5368,{"date":382,"open":383,"high":246,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",22.43,22.23,25.82,3.28,14.55,2005648.266968,13294,23.8313,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",21.13,22.71,19.6353,22.54,1.29,6.07,1423877.969619,8587,21.5721,{"date":403,"open":404,"high":405,"low":406,"close":321,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",19.52,21.3971,19.4,0.93,4.58,1437893.410162,7577,20.5228,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",20.48,20.96,19.35,20.32,-1.45,-6.66,1370538.059367,7937,20.1508,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",21.52,22.19,20.701,21.77,-0.62,-2.77,826173.814755,5427,21.3932,{"date":435,"open":436,"high":300,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",22.82,21.51,22.39,-1.98,-8.12,2096614.074613,11633,22.3062,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",25.71,26.68,23.79,24.37,0.86,3.66,2659380.915253,14116,25.1406,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",23.76,25.1593,23.4,23.51,-1.75,-6.93,1765441.6168,11113,24.6098,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",24.56,25.605,23.4605,25.26,2.42,10.6,1922343.667873,10843,24.7414,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",22.94,23.5595,20.9116,22.84,-1.91,-7.72,1941253.883449,12846,22.3507,{"date":489,"open":298,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",27.4595,24.54,24.75,-0.27,-1.08,2383412.272008,14539,25.8106,{"date":499,"open":500,"high":446,"low":501,"close":342,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",25.6,23.1605,-0.85,-3.29,2801119.242705,18157,24.4904,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",28.22,29.08,23.3205,25.87,-6.5,-20.08,5803573.225531,40338,26.3179,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",38.09,39.8,31.35,32.37,-5.7,-14.97,2668626.166004,21782,35.2458,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",40.5,41.6,36.78,38.07,-2.63,-6.46,2240204.868221,18165,39.4821,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",35.76,41.02,35.31,40.7,6.01,17.32,3018542.984325,28738,38.4865,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",34.785,40.42,32.5401,34.69,-1.05,-2.94,4797047.279114,36697,36.2789,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",28.48,35.86,26.44,35.74,14.53,68.51,8446517.050525,59645,30.1971,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",20.19,21.8,20.09,21.21,1.8,9.27,4107697.238272,26906,21.5062,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":195,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",19.77,21.9722,19.2,19.41,-4.1,2442852.910845,18461,20.5083,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",22.27,22.37,18.68,20.24,-0.47,-2.27,4504335.196947,31054,20.366,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",24.82,27.26,20.5101,20.71,-7.46,-26.48,4502702.908262,33828,23.757,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":461,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",28.5,30.61,27.08,28.17,-5.85,1814908.633804,14781,29.141,{"date":627,"open":255,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",30.9399,27.38,29.92,3.14,11.73,3320004.231201,23498,29.0211,{"date":637,"open":638,"high":639,"low":640,"close":278,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",20.03,28.755,18.43,5.1,23.52,5577279.319472,29965,25.1405,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",24.1,24.9,19.9101,21.68,0.4,1.88,5141434.621055,34214,22.1344,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",18.19,22.6499,17.7101,21.28,7.46,53.98,6946037.900329,33588,20.1655,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",18.615,18.96,13.28,13.82,-4.58,-24.89,5739990.459947,30700,15.3744,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",20.66,20.985,16.48,18.4,-4.45,-19.47,3438615.386543,21691,18.2757,{"date":691,"open":692,"high":693,"low":578,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",25.1,25.9,22.85,-0.23,-1,3143850.445184,19901,23.1677,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",32,32.02,22.61,23.08,-9.6,-29.38,3957168.518919,26023,26.4889,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",30.815,35.5,30.81,32.68,0.78,2.45,2667560.665701,17823,32.8889,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",29.85,35.06,29.4,31.9,0.31,0.98,2400076.00369,18454,32.9846,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",25.67,31.79,25.4,31.59,8.67,37.83,3145841.969857,21014,28.5885,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":729,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",23.995,25.81,22.12,22.92,4.47,2166243.036578,15144,23.7119,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",18.63,23.96,21.94,1.52,7.44,2694945.666026,14727,21.6461,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",25.74,26.37,19.6901,20.42,-7.74,-27.49,2400533.147556,16129,22.2328,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":397,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",27.79,29.25,24.955,28.16,4.8,2241077.304225,14196,27.6187,{"date":786,"open":787,"high":788,"low":789,"close":204,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",32.66,35.38,26.5,-4.74,-15,2323400.504352,18762,28.9687,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",32.56,34.4612,30.07,31.61,-3.03,-8.75,868759.874108,7558,32.0217,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":407,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-10",32.58,36.167,30.89,34.64,2.76,1008700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":127,"volume":821,"transactions":9,"vwap":819},"2026-07-09",37.53,37.7,32.25,33.71,0.03,2182500,{"date":823,"open":224,"high":824,"low":224,"close":825,"change":546,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",34.23,33.68,21.72,2601400,{"date":829,"open":830,"high":831,"low":832,"close":372,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":372},"2026-07-07",29.87,31.646,27.25,-5.68,-17.03,1952000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":195,"percent_change":18,"volume":842,"transactions":9,"vwap":841},"2026-07-06",34.44,37.09,31.26,33.35,1526700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":790,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-02",40.32,41.5,31.43,34.18,-12.18,3976200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",44,46.42,38.49,38.92,-19.82,-33.74,4385000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",52.35,64.68,50.98,58.74,5.97,11.31,1224800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",48.31,53.71,42.96,52.77,7.87,17.53,1286400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",46.37,48.4,42.7,44.9,-6.81,-13.17,1124100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",58.37,59.37,50.02,51.71,-1.39,-2.62,1171800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",60.07,48.48,53.099998,-6.52,-10.94,1176000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",51.44,68.54,51,59.62,-3.52,-5.57,1604600,{"date":914,"open":915,"high":21,"low":916,"close":917,"change":918,"percent_change":18,"volume":919,"transactions":9,"vwap":917},"2026-06-22",66.2,60.93,63.14,-1.57,1101100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",70,70.040001,59.8,64.71,2.24,3.59,1734200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",56.66,69.48,55.32,62.47,6.62,11.85,2065900,{"date":939,"open":940,"high":941,"low":908,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",51.37,60.639,55.85,2.27,4.24,1743800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",50.61,54.678,48.15,53.58,10.07,23.14,1388300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":927,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-12",44.07,47.32,40.22,43.51,8.99,2352100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",34.5,41.9,33.92,39.92,3.7,10.22,1656600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",36.68,43.028999,36.049999,36.22,-2.91,-7.44,2575200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",42.48,45.215,32.22,39.13,0.62,1.61,4566400,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",47.0099983,38.24,38.51,-3.71,-8.79,2410200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",50.6,51.64,37.39,42.22,-13.88,-24.74,2766000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",47.91,57.825,45.58,56.099998,3.72,7.1,1339800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",56.79,59.09,50.803,52.38,-3.8367,-6.82,859700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",63,64.44867,56.21667,-2.1133,-3.62,1703100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",50.66667,62.33333,48.040001,58.33,13.26,29.42,3488100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",44.60667,46.073334,37.26667,45.07,1.8467,4.27,1857600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",44.58667,45.66667,40.85333,43.22333,6.0667,16.33,1780500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",36.70333,37.4,33.4,37.15667,0.37,1.01,1633800,{"date":1070,"open":966,"high":966,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",36.165,36.78667,-2.4133,-6.16,1297500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",40.98333,42.13,37.955,39.2,-2.33,-5.61,1108200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-21",38.59333,43.66667,37.90667,41.53,9.4633,29.51,2094000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-20",35.89,36.28333,31.58667,32.066666,-2.1,-6.15,1685700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-19",31.93,35.77667,28.92333,34.16667,-0.7133,-2.05,1865700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",42.033333,31.053333,34.88,-7.71,-18.1,2407800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":323,"volume":1127,"transactions":9,"vwap":1125},"2026-05-15",41.43667,46.033333,39.4,42.59,-0.4367,1980900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",40.34333,47.69333,38.30833,43.026669,4.85,12.7,2708100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",37.42,41.28567,34.036667,38.17667,9.2633,32.04,6018000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",29.56333,31.073334,26.57,28.91333,-2.3167,-7.42,1323000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",29.28333,34.62667,28.83667,31.23,2.7733,9.75,2238900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",30.675,32.19,28.25667,28.45667,-2.4633,-7.97,2416500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",33.29667,35.74667,28.26,30.92,-3.6867,-10.65,5133300,{"date":1183,"open":1184,"high":1185,"low":621,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",29.73333,34.94667,34.60667,6.2567,22.07,2811000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",27.29,29.79333,26.285,28.35,-0.3767,-1.31,2179800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1177,"volume":1206,"transactions":9,"vwap":1204},"2026-05-04",24.0033321,29.5,23.9,28.72667,6.33,3589200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",18.95333,22.76667,18.62333,22.39667,4.2983,23.75,3807900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",20.059999,20.43333,17.27333,18.098333,-0.855,-4.51,2855400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1209,"change":1230,"percent_change":961,"volume":1231,"transactions":9,"vwap":1209},"2026-04-29",18.66667,19.54,17.16,1.5633,2546700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",18.36333,19.073334,16.7,17.39,-2.67,-13.31,2181000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1218,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1218},"2026-04-27",20.93333,21.048332,18.33333,-0.6767,-3.26,2533500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",25.61667,26.12233,20.29667,20.73667,-2.9367,-12.41,3420600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":48,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-23",23.28667,26.29333,22.82333,23.67333,0.77,2298300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",25.18,26.70667,23.18667,23.49333,-0.0167,-0.07,2176800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":460,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":460},"2026-04-21",25.0066662,25.56,23.22333,-0.7067,-2.92,1238100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",23.66667,25.11333,22.83333,24.21667,0.5467,2.31,1709700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",25.7,25.99667,23.09,23.67,-2.6633,-10.11,1730100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-16",26.72667,27.39667,24.73667,26.33333,-0.4767,-1.78,1501500,{"date":1311,"open":1312,"high":1313,"low":1285,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",24.71333,26.88,26.81,1.49,5.88,2088600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-14",25,26.51667,24.34,25.32,2.15,9.28,2208900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",19.82,24.53333,19.67333,23.17,2.7533,13.49,2311800,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-10",17.79,21.72667,20.41667,2.2867,12.61,3929700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-09",15.27,18.20667,18.13,2.7833,18.14,3164400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",15.65333,16,14.08,15.34667,1.7533,12.9,3215400,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",12.02,13.73,13.59333,1.0667,8.52,2512800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-06",11.51333,12.82567,11.49,12.52667,0.7567,6.43,1451100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",9.23667,11.77,1.4367,13.9,2461200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",11.25,11.58,10.25167,10.33333,-0.4,-3.73,2611800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",9.63333,10.76167,9.26333,10.73333,2.1067,24.42,3572100,{"date":1404,"open":1405,"high":1406,"low":90,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-30",10.65,10.65333,8.62667,-1.7867,-17.16,3052800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",11.45333,11.5,10.27,10.41333,-1.1333,-9.81,1237800,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",13.14333,11.4,11.54667,-2.0867,-15.31,2676600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",14.16,14.53667,13.27167,13.63333,-0.0133,-0.1,2340900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",13.92,14.225,12.93333,13.64667,0.2133,1.59,2418000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",14.15,15.17333,13.33667,13.43333,-0.9167,-6.39,3102900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",15,15.83,13.06,14.35,-0.9267,-6.07,3030600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",13.7,15.33733,13.63667,15.27667,0.6833,4.68,2495100,{"date":1474,"open":1442,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",15.59667,13.59667,14.59333,0.5367,3.82,3877200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-17",15.066667,15.43333,13.16767,14.056667,-3.7167,-20.91,6068100,{"date":1491,"open":1492,"high":1245,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",16.52,16.377,17.77333,4.1067,30.05,5551200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-13",13.073333,14.5,13.02,13.66667,1.1067,8.81,2357100,{"date":1508,"open":1509,"high":1039,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-12",12.72,12.19667,12.56,-0.95,-7.03,1609200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-11",12.10333,13.92667,11.97833,13.51,3.3033,32.36,4433700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",9.94,10.60667,10.20667,0.3367,3.41,1289100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-09",8.415,9.95,8.26667,9.87,1.0733,12.2,1728000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-06",9.34333,9.98133,8.69667,8.79667,-1.37,-13.48,1137900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-05",10.25333,10.92333,9.29667,10.16667,-0.4533,-4.27,1921500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":76,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-03-04",9.20667,10.74333,9.16667,10.62,24.94,2336700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",8.36667,9.093333,7.83,8.5,-0.8533,-9.12,2971800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",8.63333,9.40667,8.49333,9.35333,-0.06,-0.64,3311100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-27",11.17333,11.30333,8.71667,9.41333,-3.2667,-25.76,3688200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-26",12.99667,13.50833,12,12.68,-0.35,-2.69,2049900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":41,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-25",12.77333,13.33333,12.25833,13.03,7.15,2330400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",11.47667,12.43867,11.136,12.16,0.4433,3.78,2051700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-23",10.70333,11.84333,10.53333,11.71667,0.5533,4.96,1930500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-20",13.25333,13.73333,10.88667,11.16333,-2.4267,-17.86,3228000,{"date":1639,"open":1640,"high":1503,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",11.86,11.81667,13.59,1.39,11.39,2595300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1539,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1539},"2026-02-18",11.69,12.78,11.08,0.9467,8.41,2847300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-17",10.84,11.62667,10.30667,11.25333,-0.0733,-0.65,2160600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-13",9.53333,11.84,9.397,11.32667,1.81,19.02,3633000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-12",8.44667,9.78,7.48767,9.51667,0.1567,1.67,6223500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1280,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-11",10.26333,10.68667,9.045,9.36,-7.02,2714400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-10",10.24333,10.88333,10.03,10.066667,-0.2367,-2.3,2062200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-09",8.58,10.47333,8.40333,10.30333,1.3833,15.51,3102300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-06",7.63333,9.0033331,7.29333,8.92,2.2267,33.27,4272600,{"date":1717,"open":1718,"high":1719,"low":22,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-05",7.84333,8.10433,6.69333,-1.7533,-20.76,3833100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1674,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1674},"2026-02-04",9.65333,7.57,-1.7367,-17.05,3280200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-02-03",10.2,10.47,9.033333,10.18333,0.3933,4.02,2743800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-02-02",9.22667,9.98667,8.96,9.79,0.6267,6.84,2539800,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",10.79,8.89333,9.16333,-2.31,-20.13,3895500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",12.41667,12.54833,10.549,11.47333,-1.4567,-11.27,2616900,{"date":1767,"open":1768,"high":1631,"low":1769,"close":1770,"change":117,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-28",12.84333,11.91667,12.93,5.12,2769600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1439,"volume":1780,"transactions":9,"vwap":1778},"2026-01-27",11.46,12.65833,11.27333,12.3,1.5033,3279900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-26",12.31667,13.066667,10.75667,10.79667,-0.7467,-6.47,3599100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-23",11.98333,12.606,11.28333,11.54333,-0.6067,-4.99,2809200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-22",13.38667,13.90767,12.011667,12.15,-0.5133,-4.05,2866500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-21",13.19833,13.54333,11.16667,12.66333,-0.1033,-0.81,4130700,{"date":1818,"open":1468,"high":1819,"low":1374,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-20",14.19933,12.76667,-2.7,-17.46,4319100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-16",14.76667,15.92667,13.27,15.46667,1.3,9.18,3304800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-15",14.42667,15.26667,13.414,14.16667,0.5033,3.68,2476800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-14",14.48,14.86,12.94167,13.66333,-0.93,-6.37,2313300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1477,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1477},"2026-01-13",15.21333,15.33,14.18167,-0.5533,-3.65,1925400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":472,"percent_change":1670,"volume":1865,"transactions":9,"vwap":1864},"2026-01-12",12.73333,15.47,12.38,15.14667,3763800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-09",12.74667,14.51667,12.51,12.72667,0.2033,1.62,2851500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-08",12.42,13.86667,12.252,12.52333,0.1967,1.6,2790900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",13,13.871,12.11667,12.32667,-1.0467,-7.83,2103000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-06",12.17667,13.42667,11.066667,13.37333,1.8233,15.79,4275300,{"date":1903,"open":1792,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-05",12.14,11.056667,11.55,0.7133,6.58,1842600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1382,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2026-01-02",10.19667,11.01,9.95667,10.83667,15.28,2226600,{"date":1919,"open":1920,"high":952,"low":1921,"close":1922,"change":1600,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-31",9.83667,9.26,9.4,-3.59,1254300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1162,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1162},"2025-12-30",10.09,10.18667,9.634,-0.2533,-2.53,1671000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-29",9.65,10.57667,9.56,10.0033331,-0.37,-3.57,1597200,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-26",11.34333,10.13433,10.37333,-0.8967,-7.96,1392300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-24",11.026667,11.28967,10.64,11.27,0.2833,2.58,1034100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-23",11.13667,11.684,10.54667,10.98667,-0.8067,-6.84,2281500,{"date":1969,"open":1970,"high":1877,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-22",11.70667,11.29333,11.79333,0.8933,8.2,2926500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":738,"volume":1983,"transactions":9,"vwap":1981},"2025-12-19",8.95,11.093333,8.91667,10.9,2.6167,3538200,{"date":1985,"open":1578,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-18",8.87333,8.20667,8.28333,0.4267,5.43,2562300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-17",9.74667,9.81167,7.83333,7.85667,-1.2267,-13.5,4497300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-16",8.89,9.26667,8.22333,9.083333,-0.0833,-0.91,3436500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1563,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1563},"2025-12-15",11.0033331,8.90667,-1.6033,-14.89,3748800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1728,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-12",12.26333,12.85967,10.40667,10.77,-13.89,2095500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":987,"volume":2032,"transactions":9,"vwap":2030},"2025-12-11",11.33333,12.86267,10.54033,12.50667,0.0767,2529900,{"date":2034,"open":2035,"high":2036,"low":1598,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-10",13.026667,13.31,12.43,-0.6933,-5.28,2819700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-09",13.62333,14.42,13.096667,13.12333,-1.1567,-8.1,2140800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-08",13.35,14.29333,12.926,14.28,0.6233,4.56,1942800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-05",14.33333,14.54333,13.11333,13.65667,-1.3967,-9.28,3072600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1538,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-12-04",13.96,15.32267,13.57333,15.053333,7.68,3568800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-12-03",12.87667,13.984,11.80667,13.98,0.6767,5.09,2316000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-12-02",14.43,15.15667,13.13333,13.30333,-1.0567,-7.36,2689800,{"date":2095,"open":1792,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-12-01",14.73033,11.33667,14.36,1.4733,11.43,2976000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1272,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-28",13.41333,13.53,12.53867,12.88667,-0.13,1820400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1315,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-26",12.68667,13.11667,11.89333,12.90333,13.05,3348300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-25",11.54167,12.021667,10.32333,11.41333,-0.8033,-6.58,3383700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-24",10.89333,12.43333,10.60833,12.21667,2.1333,21.16,3330900,{"date":2137,"open":2138,"high":1775,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-21",10.66667,8.88667,10.083333,-0.4233,-4.03,7045800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-20",14.85667,15.57333,10.35667,10.50667,-2.9233,-21.77,7846800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-19",12.81667,13.86,12.50833,13.43,1.19,9.72,5650200,{"date":2163,"open":2164,"high":2165,"low":1526,"close":2166,"change":2167,"percent_change":1954,"volume":2168,"transactions":9,"vwap":2166},"2025-11-18",10.53,13.0033331,12.24,1.1767,6714600,{"date":2170,"open":2149,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-17",11.95267,10.47667,11.063333,0.6467,6.21,4275000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-14",10.10667,11.87267,10.05,10.41667,-1.3933,-11.8,4938000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-11-13",12.39,12.565,10.67,11.81,-1.73,-12.78,5364600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-11-12",16.47333,16.91,12.63333,13.54,-2.6267,-16.25,5927400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-11",19.84333,20.016666,15.11333,16.16667,-2.3667,-12.77,10629300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-11-10",20.32333,21.35667,18.14033,18.53333,-0.4633,-2.44,3836100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2225},"2025-11-07",16.79667,18.99667,15.60667,0.4667,2.52,3684300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-11-06",22.040001,22.55,18.040001,18.53,-2.75,-12.92,3513000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":662,"change":2244,"percent_change":1526,"volume":2245,"transactions":9,"vwap":662},"2025-11-05",20.043333,21.49333,19.20333,1.9233,2468400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-11-04",19.83333,21.23333,18.38033,19.35667,-3.6433,-15.84,3671400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-11-03",28.12,28.53667,22.41667,23,-3.95,-14.66,3569100,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-31",25.22667,27.39333,26.95,2.95,12.29,1971000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-30",22.99667,26.030001,21.79667,24,-0.0033,-0.01,2232900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1201,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1201},"2025-10-29",24.36167,25.023333,21.73667,1.0367,4.51,2662200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-28",25.35667,26.27833,22.96667,-1.9167,-7.7,2344200,{"date":2298,"open":2299,"high":2300,"low":2293,"close":2301,"change":2302,"percent_change":2036,"volume":2303,"transactions":9,"vwap":2301},"2025-10-27",23.35333,25.30333,24.88333,2.9233,2736900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":599,"volume":2310,"transactions":9,"vwap":2307},"2025-10-24",20.10667,21.96,19.3,3.6967,5530200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2314},"2025-10-23",16.17333,18.26333,16.0033321,2.43,15.35,3057300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-22",18.43333,18.71667,14.38333,15.83333,-1.86,-10.51,5219400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-21",18.91667,18.97,16.66667,17.69333,-1.6067,-8.32,3584400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2308,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2308},"2025-10-20",22.31,22.461,18.77,-1.6667,-7.95,4562700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-17",22.68,23.45633,20,20.96667,-3.9867,-15.98,3344400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-16",27.01,28.12667,24.44,24.95333,-1.1,-4.22,1682100,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":323,"percent_change":1392,"volume":2368,"transactions":9,"vwap":2367},"2025-10-15",28.65667,24.58333,26.053333,2559000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-14",28.58333,29.45,26,27.063334,-3.3133,-10.91,2128500,{"date":2379,"open":2380,"high":2381,"low":778,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-13",30.21,31.64133,30.37667,2.54,9.12,2088000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-10",30.24333,32.84667,27.16833,27.83667,-1.3767,-4.71,3432600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-09",24.51333,29.35,24.066668,29.21333,4.3533,17.51,1828500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-10-08",24.53667,26.15333,23.099667,24.86,1.6033,6.89,2894700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-10-07",27.37667,27.61,22.42267,23.25667,-3.0133,-11.47,3536700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-10-06",29.53667,30.87,26.25333,26.27,-1.2833,-4.66,2299200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1651,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-10-03",27.35333,29.66633,25.8,27.55333,3.56,2421000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-10-02",25.83333,26.93333,23.8,26.60667,3.94,17.38,3506700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":397,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-10-01",21.29667,22.73167,20.454,22.66667,6.03,1326000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-30",21.80667,23.39,21.17,21.37667,0.7833,3.8,2178600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1049,"volume":2472,"transactions":9,"vwap":2470},"2025-09-29",20.4,21.48667,19.98667,20.59333,0.8433,1500000,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2007,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-26",20.6,17.94667,19.75,-0.42,1589100,{"date":2481,"open":586,"high":2482,"low":2483,"close":2248,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2248},"2025-09-25",22.15333,19.055,-2.09,-9.53,2494500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-24",20.40333,22.443,18.83333,21.92333,1.98,9.93,2904300,{"date":2497,"open":2498,"high":681,"low":61,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-23",20.076668,19.94333,0.4833,2.48,2376600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-22",17.72667,20.083332,16.71333,19.46,2.4,14.07,3755100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-19",15.38667,17.10333,15.046667,17.059999,1.8133,11.89,1292100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-18",15.64,16.49667,14.602,15.24667,-0.0667,-0.44,1719600,{"date":2531,"open":1477,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-17",15.50333,13.68333,15.31333,1.4467,10.43,1459500,{"date":2539,"open":2044,"high":2044,"low":2540,"close":1878,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1878},"2025-09-16",13.39,-0.4967,-3.46,737400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-15",14.88667,15.36667,13.64067,14.36333,0.2967,2.11,1140600,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-12",15.23333,13.58333,14.066667,-0.2897,-2.02,1389000,{"date":2562,"open":2563,"high":2324,"low":1838,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-11",15.55,14.35633,-1.427,-9.04,942900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-10",15.2,18.23667,15.19667,15.78333,-0.8057,-4.86,712500,{"date":175,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},15.093333,17.29667,13.91333,16.589,1.4957,9.91,405600]