[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDG":3,"homepage-market-summary":30,"stock-historical-NVDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDG","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},"Leverage Shares 2X Long NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.6994,1.990431,"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},22.88,22.375,23.04,22.145,21.9245,0.9555,4.36,129859.72384,25.34,12.34,337273.67889352987,81.1,454,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6.59,314325,114728693.402276,244.06,"2025-04-23",[183,186,196,207,217,228,239,249,260,271,282,293,304,315,326,337,348,358,368,378,389,400,411,421,432,443,453,463,474,485,495,504,513,524,534,545,556,565,575,584,594,604,615,625,636,647,658,668,679,690,701,711,721,731,741,750,761,771,781,792,801,808,816,824,832,838,847,856,864,872,881,889,898,906,914,922,931,937,945,952,960,967,974,981,988,994,1001,1009,1017,1024,1031,1036,1042,1049,1056,1065,1072,1080,1089,1098,1106,1113,1122,1129,1138,1145,1153,1161,1169,1176,1183,1189,1197,1202,1210,1219,1225,1230,1238,1244,1251,1259,1268,1275,1283,1290,1299,1308,1316,1324,1333,1341,1350,1358,1367,1375,1384,1392,1401,1410,1418,1426,1434,1441,1447,1455,1464,1471,1479,1486,1495,1503,1509,1516,1524,1532,1540,1548,1555,1561,1566,1574,1582,1589,1596,1603,1611,1618,1624,1632,1639,1647,1655,1659,1667,1674,1683,1689,1694,1703,1709,1715,1722,1728,1735,1741,1748,1753,1759,1766,1773,1779,1787,1794,1800,1805,1813,1819,1826,1832,1840,1847,1853,1859,1865,1871,1877,1883,1890,1896,1901,1905,1910,1917,1922,1927,1930,1934,1940,1946,1951,1958,1965,1971,1974,1982,1989,1995,2002,2009,2018,2026,2034,2041,2049,2057,2064,2071,2077,2081,2087,2094,2100,2107,2111,2117,2125,2129,2134,2142,2150,2158,2161,2166,2172,2179,2185,2190,2196,2204,2211,2216,2221,2228,2233,2239,2244,2248,2254,2261,2264,2269,2275,2282,2286,2292,2299,2305,2310,2319,2324,2330,2333,2337,2343,2349,2355,2359,2364,2371,2377,2384,2388,2391,2398,2405,2410,2416,2421,2428,2435,2441,2446,2451,2457,2461,2464,2469,2472,2475,2480,2485,2490,2496,2501,2508,2513,2521,2530,2536,2544,2549,2555,2562,2570,2577,2586,2592,2599,2608,2615,2621,2629,2636,2642,2649,2656,2662,2669,2678,2685,2692,2700,2707,2715,2723,2730,2738,2745,2752,2758,2765,2772,2780,2787,2796,2804,2810,2817,2825,2832,2837,2844,2851,2858],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},965,22.644,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",22.22,22.6,21.84,0.5845,2.74,230647.191788,1082,22.2652,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",21.2692,21.6,20.9,21.34,0.39,1.86,114794.772106,594,21.4044,{"date":208,"open":209,"high":199,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",21.09,20.935,20.95,0.22,1.06,109838.290432,685,21.2306,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",21.405,21.721,20.675,20.73,-0.31,-1.47,190561.244865,969,21.1115,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",21.17,21.77,20.88,21.04,0.68,3.34,258304.966786,1558,21.2962,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":244},"2026-09-25",20.37,20.6,20,20.36,0.1047,0.52,105313.199732,588,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",19.8,20.29,19.68,20.2553,-0.1426,-0.7,129228.380209,621,19.9916,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",20.87,21.0342,20.17,20.3979,-0.6221,-2.96,146972.434177,824,20.5204,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",20.72,21.25,20.67,21.02,0.2297,1.1,110271.894994,700,21.0379,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",20.03,20.9085,19.7887,20.7903,0.9703,4.9,141949.2319,1038,20.4607,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",19.37,19.95,19.185,19.82,0.4293,2.21,204355.79937,876,19.6916,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",19.17,19.48,19.1,19.3907,0.9582,5.2,75191.889384,577,19.3372,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",18.47,18.88,18.2101,18.4325,0.2768,1.52,94018.877268,617,18.542,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",18.32,18.46,18.05,18.1557,0.1857,1.03,76261.767259,571,18.2029,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",18,18.26,17.645,17.97,-1.3179,-6.83,371610.043171,1532,18.0326,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":307},"2026-09-11",19.71,19.885,19.25,19.2879,-0.0367,-0.19,206452.657563,742,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",19.74,19.1095,19.3246,-0.8799,-4.35,169275.613478,914,19.3448,{"date":369,"open":370,"high":371,"low":264,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",20.5628,20.63,20.2045,-0.3263,-1.59,143972.414092,713,20.3271,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",22,22.07,20.435,20.5308,-0.9235,-4.3,165789.825582,1166,20.8893,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",21.56,22.27,21.36,21.4543,0.2543,1.2,234555.30654,1469,21.7775,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",20.7,21.48,20.5,21.2,0.8196,4.02,312170.341405,1468,21.0553,{"date":412,"open":413,"high":414,"low":307,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",19.5,21.01,20.3804,1.2126,6.33,409864.828278,1611,20.3196,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",19.08,19.69,18.85,19.1678,-0.6369,-3.22,152667.466806,706,19.2584,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",19.44,19.88,18.9103,19.8047,0.6047,3.15,118110.27857,727,19.5243,{"date":444,"open":445,"high":446,"low":308,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",21.12,21.3962,19.2,-1.8,-8.57,417417.52133,2082,19.9414,{"date":454,"open":455,"high":456,"low":243,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",20.24,21.595,21,2.9847,16.57,1296108.146027,5618,20.8736,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",18.54,18.7,17.99,18.0153,-0.6027,-3.24,581251.123564,3952,18.3459,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",18.27,18.9,18.16,18.618,0.758,4.24,223750.709086,1165,18.5343,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",19.06,17.69,17.86,-1.06,-5.6,147291.053181,1059,18.148,{"date":496,"open":497,"high":253,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",19.51,18.92,-0.51,-2.62,93499.199347,673,19.2455,{"date":505,"open":506,"high":507,"low":297,"close":508,"change":509,"percent_change":141,"volume":510,"transactions":511,"vwap":512},"2026-08-20",19.61,19.87,19.43,-0.0665,69726.323955,494,19.4515,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",20.22,20.33,19.33,19.4965,-0.3366,-1.7,95124.68252,671,19.7549,{"date":525,"open":526,"high":527,"low":350,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",20.005,20.195,19.8331,-1.0662,-5.1,133859.804202,894,19.9308,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",21.03,21.4,20.8401,20.8993,0.0354,0.17,105218.3136,728,21.1573,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",21.18,21.32,20.8115,20.8639,-0.0357,-0.17,86114.263911,878,21.0023,{"date":557,"open":558,"high":559,"low":242,"close":560,"change":561,"percent_change":126,"volume":562,"transactions":563,"vwap":564},"2026-08-13",20.92,21.3,20.8996,0.2044,200357.481313,1169,21.0203,{"date":566,"open":567,"high":568,"low":284,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",20.095,20.91,20.6952,1.0652,5.43,159402.827634,1396,20.5711,{"date":576,"open":244,"high":244,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",19.38,19.63,0.0667,0.34,153441.40279,1526,19.8262,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",20.78,19.45,19.5633,-1.2047,-5.8,180528.956035,1783,20.0607,{"date":595,"open":596,"high":200,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",20.31,20.21,20.768,0.928,4.68,166026.593462,1155,20.5805,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",20.26,20.71,19.5901,19.84,-0.2031,-1.01,199350.418319,1536,20.2367,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",19.35,20.45,20.0431,1.359,7.27,399906.180815,2376,20.1072,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",18.67,18.8455,18.19,18.6841,0.9378,5.28,214445.115003,1314,18.613,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",16.21,18.1,16.135,17.7463,0.9563,5.7,174043.516818,1457,17.4899,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",16.27,16.95,15.85,16.79,0.9371,5.91,167252.773941,1228,16.3623,{"date":659,"open":660,"high":638,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",15.61,15.3005,15.8529,0.7657,5.08,219260.075682,1241,15.743,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",16.05,16.19,15.085,15.0872,-1.1528,-7.1,208491.104577,1398,15.4756,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",15.87,16.49,15.645,16.24,0.115,0.71,193233.823359,1107,16.1158,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",18.13,18.215,15.97,16.125,-1.825,-10.17,188277.657916,1737,16.4539,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":87,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",18.04,18.805,17.64,17.95,-1.32,123632.603359,869,18.0601,{"date":712,"open":713,"high":714,"low":715,"close":629,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",18.41,18.6201,17.8478,-0.7418,-3.92,122780.262835,900,18.2914,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",17.85,19.29,18.9318,0.8086,4.46,221855.06559,1167,18.8379,{"date":732,"open":478,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",18.3,17.555,18.1232,0.7282,4.19,168648.546083,835,17.8939,{"date":742,"open":743,"high":692,"low":744,"close":745,"change":746,"percent_change":111,"volume":747,"transactions":748,"vwap":749},"2026-07-20",17.79,17.23,17.395,0.125,161000.46765,1069,17.7312,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",17.29,17.9791,16.52,17.27,-0.82,-4.53,375684.846833,1291,17.4452,{"date":762,"open":763,"high":764,"low":489,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",18.69,18.7799,18.09,-0.9,-4.74,146125.815512,1096,18.2453,{"date":772,"open":773,"high":774,"low":706,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",19,19.28,18.99,0.0506,0.27,232245.738533,1010,18.6822,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",18.275,19.05,17.6,18.9394,1.4594,8.35,256139.04745,1456,18.55,{"date":793,"open":329,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",18.76,17.48,-1.36,-7.22,136363.500449,1122,18.0021,{"date":802,"open":803,"high":425,"low":804,"close":805,"change":72,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",17.37,17.34,18.84,7.84,323800,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",17.76,16.81,17.47,-0.263,-1.48,394900,{"date":817,"open":818,"high":723,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",16.28,16.275,17.733,1.257,7.63,475900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":396,"volume":831,"transactions":9,"vwap":829},"2026-07-07",15.74,16.72,15.545,16.476,0.196,345500,{"date":833,"open":834,"high":835,"low":836,"close":818,"change":212,"percent_change":72,"volume":837,"transactions":9,"vwap":818},"2026-07-06",16.11,16.6,16.07,186100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",16.5,17.02,15.76,16.059999,-0.56,-3.37,142500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",16.35,17.030001,15.96,16.62,-0.42,-2.46,177900,{"date":857,"open":858,"high":859,"low":819,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",16.59,17.11,17.040001,0.8,4.93,223700,{"date":865,"open":866,"high":867,"low":868,"close":684,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":684},"2026-06-29",16.040001,16.36,15.42,0.51,3.24,155200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",15.93,16.288,15.7,15.73,-0.63,-3.85,175300,{"date":882,"open":883,"high":884,"low":885,"close":867,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":867},"2026-06-25",17.14,17.2,15.79,-0.493,-2.93,185900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",17.12,17.4,16.545,16.853,-0.277,-1.62,228700,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",17.49,17.75,17.13,-1.55,-8.3,189400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":814,"volume":913,"transactions":9,"vwap":911},"2026-06-22",19.14,19.65,18.5,18.68,-0.28,173200,{"date":915,"open":916,"high":306,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",18.4,18.34,18.96,0.95,5.27,189500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",18.64,18.83,17.83,18.01,-0.49,-2.65,160300,{"date":932,"open":933,"high":933,"low":910,"close":910,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":910},"2026-06-16",19.16,-0.901,-4.64,173100,{"date":938,"open":939,"high":307,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",18.79,18.745,19.401,1.291,7.13,206700,{"date":946,"open":947,"high":910,"low":948,"close":949,"change":950,"percent_change":212,"volume":951,"transactions":9,"vwap":949},"2026-06-12",18.14,17.87,18.11,0.04,159100,{"date":953,"open":812,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",18.245,17.24,18.07,0.606,3.47,267000,{"date":961,"open":639,"high":962,"low":752,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",18.59,17.464,-1.276,-6.81,229700,{"date":968,"open":447,"high":517,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",17.211,18.74,-0.09,-0.48,359300,{"date":975,"open":976,"high":308,"low":977,"close":925,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":925},"2026-06-08",19.049999,18.42,0.53,2.9,268000,{"date":982,"open":983,"high":984,"low":478,"close":733,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":733},"2026-06-05",20.049999,20.09,-2.57,-12.31,598600,{"date":989,"open":243,"high":990,"low":508,"close":262,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":262},"2026-06-04",21.37,0.83,4.14,389100,{"date":995,"open":996,"high":199,"low":997,"close":998,"change":374,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",21.53,20.034,20.040001,-7.35,471900,{"date":1002,"open":1003,"high":1004,"low":201,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",22.54,23.5,21.63,-0.3,-1.37,583100,{"date":1010,"open":1011,"high":1012,"low":516,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",20.38,22.025,21.93,2.42,12.4,793900,{"date":1018,"open":1019,"high":1020,"low":497,"close":497,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":497},"2026-05-29",20.15,20.77,-0.58,-2.89,518700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":984,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":984},"2026-05-28",19.62,20.34,0.29,1.46,243500,{"date":1032,"open":1019,"high":1019,"low":1033,"close":251,"change":853,"percent_change":1034,"volume":1035,"transactions":9,"vwap":251},"2026-05-27",19.106,-2.08,464700,{"date":1037,"open":1038,"high":262,"low":1039,"close":515,"change":1040,"percent_change":928,"volume":1041,"transactions":9,"vwap":515},"2026-05-26",20.555,19.737,-0.1,431100,{"date":1043,"open":1044,"high":1044,"low":606,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",21.46,20.32,-0.84,-3.97,509500,{"date":1050,"open":391,"high":1051,"low":232,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",22.709,21.16,-0.85,-3.86,712800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",21.9,22.41,21.43,22.01,0.59,2.75,608400,{"date":1066,"open":1067,"high":1068,"low":558,"close":1069,"change":1006,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",21.21,22.16,21.42,-1.38,305700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1021,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",23.13,23.275,20.975,21.72,-2.6,274100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",23.24,23.636,22.199,22.3,-2.24,-9.13,404100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",23.425,24.709,23.3,24.54,2,8.87,826900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1003,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1003},"2026-05-13",22.42,22.97,21.78,0.954,4.42,338900,{"date":1107,"open":445,"high":20,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",20.48,21.586,0.296,1.39,465900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",20.3,21.86,20.28,21.29,0.77,3.75,431500,{"date":1123,"open":1124,"high":276,"low":1125,"close":1126,"change":38,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",20.18,20.14,20.52,3.32,511700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",19.31,20.35,18.97,19.86,0.65,3.38,770100,{"date":1139,"open":743,"high":1140,"low":705,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",19.27,19.21,2.03,11.82,752800,{"date":1146,"open":1147,"high":723,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",17.74,17.15,17.18,-0.388,-2.21,167800,{"date":1154,"open":1155,"high":947,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",17.7,16.935,17.568,0.018,0.1,241800,{"date":1162,"open":1163,"high":1164,"low":892,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",18.08,18.38,17.55,-0.29,-1.63,340300,{"date":1170,"open":360,"high":1171,"low":705,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",19.76,17.84,-1.77,-9.03,1077900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":506,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":506},"2026-04-29",20.225,19.295,-0.77,-3.78,379500,{"date":1184,"open":424,"high":1185,"low":434,"close":1011,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1011},"2026-04-28",20.66,-0.69,-3.27,590800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-27",19.77,21.07,19.34,1.63,8.38,708500,{"date":1198,"open":956,"high":296,"low":467,"close":434,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":434},"2026-04-24",1.49,8.3,536300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":706,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":706},"2026-04-23",18.44,18.72,17.54,-0.508,-2.75,410900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-22",18.23,18.48,17.94,18.458,0.458,2.54,189100,{"date":1220,"open":1213,"high":910,"low":1221,"close":339,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":339},"2026-04-21",17.885,-0.41,-2.23,143400,{"date":1226,"open":949,"high":1204,"low":488,"close":713,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":713},"2026-04-20",0.08,0.44,185700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1062,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",18.030001,18.355,17.96,18.33,3.33,459200,{"date":1239,"open":1240,"high":927,"low":804,"close":1147,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1147},"2026-04-16",17.655,-0.12,-0.67,303900,{"date":1245,"open":1246,"high":947,"low":1247,"close":489,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":489},"2026-04-15",17.5,17.36,0.42,2.41,419000,{"date":1252,"open":1253,"high":1254,"low":682,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",16.53,17.46,17.44,1.21,7.46,339700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",15.65,16.29,15.63,16.23,0.12,0.74,513500,{"date":1269,"open":1270,"high":1271,"low":1270,"close":834,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":834},"2026-04-10",15.45,16.345,0.79,5.16,326700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":203,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",15.01,15.36,14.835,15.32,0.28,190200,{"date":1284,"open":868,"high":1285,"low":1286,"close":1287,"change":1135,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-08",15.505,14.775,15.04,4.52,326500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",14.09,14.42,13.73,14.39,0.067,0.47,288600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",14.31,14.35,14.07,14.323,0.036,0.25,172800,{"date":1309,"open":1310,"high":1301,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",13.47,13.36,14.287,0.233,1.66,227400,{"date":1317,"open":1303,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",14.3,13.92,14.054,0.216,1.56,298700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",12.78,13.88,12.76,13.838,1.374,11.02,285300,{"date":1334,"open":1335,"high":1336,"low":26,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",13,13.1,12.464,-0.366,-2.85,250900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",13.2,13.363,12.75,12.83,-0.603,-4.49,420700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",14.29,13.42,13.433,-1.21,-8.26,257400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",14.41,15.03,14.37,14.643,0.577,4.1,153900,{"date":1368,"open":1369,"high":1370,"low":1319,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-24",14.05,14.245,14.066,-0.084,-0.59,130500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",14.38,14.601,14.03,14.15,0.422,3.07,294200,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-20",14.6,13.605,13.728,-0.979,-6.66,323600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",14.62,14.88,14.258,14.707,-0.297,-1.98,243200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",15.38,15.47,15,15.0039997,-0.235,-1.54,163800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":896,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",15.75,15.77,15.23,15.239,-0.251,269600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1420,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1420},"2026-03-16",15.49,16.38,15.24,0.516,3.45,458300,{"date":1427,"open":1428,"high":851,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-13",15.8,14.945,14.974,-0.511,-3.3,189000,{"date":1435,"open":660,"high":842,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",15.27,15.485,-0.487,-3.05,192400,{"date":1442,"open":851,"high":649,"low":1412,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",15.972,0.222,1.41,138400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1412,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1412},"2026-03-10",15.405,16.049999,15.33,0.31,2.01,345200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-09",14.45,15.445,14.28,15.44,0.82,5.61,252000,{"date":1465,"open":1405,"high":1466,"low":1467,"close":1394,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1394},"2026-03-06",15.46,14.5,-0.93,-5.98,227900,{"date":1472,"open":1473,"high":876,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",15.25,14.7,15.55,0.002,0.01,315900,{"date":1480,"open":1481,"high":1428,"low":1482,"close":1483,"change":1484,"percent_change":235,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",15.13,15.06,15.548,0.502,287900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",14.82,15.17,14.55,15.046,-0.384,-2.49,217000,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",14.18,15.62,15.43,0.81,5.54,482500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1394,"change":1007,"percent_change":449,"volume":1508,"transactions":9,"vwap":1394},"2026-02-27",15.28,15.513,14.48,667700,{"date":1510,"open":1511,"high":1511,"low":651,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",17.66,15.99,-1.92,-10.72,1025300,{"date":1517,"open":1155,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-25",18.255,17.59,17.91,0.476,2.73,924700,{"date":1525,"open":902,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-24",17.56,16.46,17.434,0.244,1.42,300600,{"date":1533,"open":1534,"high":785,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",17.16,16.85,17.19,0.33,1.96,330200,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",16.3,16.952,16.86,0.327,1.98,152900,{"date":1549,"open":682,"high":1550,"low":671,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-19",16.645,16.533,-0.037,-0.22,157500,{"date":1556,"open":827,"high":1557,"low":1421,"close":459,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":459},"2026-02-18",16.981,0.46,2.86,282600,{"date":1562,"open":1466,"high":1563,"low":1564,"close":834,"change":1228,"percent_change":1565,"volume":855,"transactions":9,"vwap":834},"2026-02-17",16.415,15.09,2.81,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-13",16.43,15.495,15.67,-0.809,-4.91,201800,{"date":1575,"open":1165,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",17.62,16.4,16.479,-0.501,-2.95,233600,{"date":1583,"open":1584,"high":1206,"low":1585,"close":1586,"change":1587,"percent_change":1119,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",17.45,16.78,16.98,0.13,288300,{"date":1590,"open":804,"high":1591,"low":1592,"close":1535,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1535},"2026-02-10",17.425,16.7,-0.11,-0.65,254400,{"date":1597,"open":1598,"high":1576,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-09",16.030001,16.96,0.76,4.69,372700,{"date":1604,"open":1605,"high":1606,"low":1507,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",14.74,16.45,16.2,1.92,13.45,601200,{"date":1612,"open":1613,"high":1488,"low":1614,"close":1459,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1459},"2026-02-05",14.52,13.9,-0.167,-1.16,747700,{"date":1619,"open":1451,"high":1451,"low":1379,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-04",14.447,-1.015,-6.56,285000,{"date":1625,"open":1626,"high":840,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-03",16.455,14.75,15.462,-0.94,-5.73,412200,{"date":1633,"open":827,"high":1634,"low":818,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-02",17.209,16.402,-1.018,-5.84,266800,{"date":1640,"open":1641,"high":1642,"low":1148,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-30",17.53,18.02,17.42,-0.25,-1.41,256800,{"date":1648,"open":1649,"high":926,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-29",17.51,16.51,17.67,0.19,1.09,445900,{"date":1656,"open":1255,"high":1657,"low":884,"close":795,"change":246,"percent_change":1382,"volume":1658,"transactions":9,"vwap":795},"2026-01-28",17.635,369900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1599,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1599},"2026-01-27",16.73,17.225,16.471,0.363,2.19,209700,{"date":1668,"open":1669,"high":1670,"low":754,"close":1671,"change":1672,"percent_change":1070,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",16.74,17.07,16.597,-0.233,408100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-23",16.8,17.131,16.69,16.83,0.48,2.94,385400,{"date":1684,"open":849,"high":1685,"low":1686,"close":849,"change":1281,"percent_change":1687,"volume":1688,"transactions":9,"vwap":849},"2026-01-22",16.559,16.18,1.74,288800,{"date":1690,"open":1473,"high":1691,"low":1422,"close":836,"change":45,"percent_change":1692,"volume":1693,"transactions":9,"vwap":836},"2026-01-21",16.42,5.72,551400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-20",15.845,15.94,15.12,15.2,-1.44,-8.65,437500,{"date":1704,"open":1534,"high":1705,"low":1706,"close":1707,"change":552,"percent_change":611,"volume":1708,"transactions":9,"vwap":1707},"2026-01-16",17.39,16.63,16.64,262500,{"date":1710,"open":1669,"high":1711,"low":1712,"close":811,"change":38,"percent_change":1713,"volume":1714,"transactions":9,"vwap":811},"2026-01-15",17.28,16.695,4.09,748800,{"date":1716,"open":1717,"high":1717,"low":877,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-14",16.37,16.15,-0.47,-2.83,408000,{"date":1723,"open":1724,"high":841,"low":1607,"close":852,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":852},"2026-01-13",16.44,0.15,0.91,552100,{"date":1729,"open":1686,"high":1535,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-12",16.145,16.47,-0.001,-0.01,269800,{"date":1736,"open":682,"high":1737,"low":1738,"close":1663,"change":1739,"percent_change":1006,"volume":1740,"transactions":9,"vwap":1663},"2026-01-09",16.713,16.26,-0.049,390600,{"date":1742,"open":1743,"high":1744,"low":1262,"close":754,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":754},"2026-01-08",17.245,17.279,-0.76,-4.4,270600,{"date":1749,"open":902,"high":1750,"low":1676,"close":1711,"change":116,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1711},"2026-01-07",17.65,2.07,269700,{"date":1754,"open":1246,"high":1755,"low":1535,"close":1756,"change":355,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",17.8,16.93,-1.11,678300,{"date":1760,"open":1761,"high":1762,"low":1669,"close":891,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":891},"2026-01-05",17.72,18.084,-0.086,-0.5,409100,{"date":1767,"open":1768,"high":1234,"low":883,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-02",17.415,17.206,0.356,2.11,857400,{"date":1774,"open":1705,"high":1775,"low":1535,"close":1535,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1535},"2025-12-31",17.57,-0.2,-1.17,692200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":831,"transactions":9,"vwap":1784},"2025-12-30",17.175,17.35,16.91,17.049999,-2.123,-11.07,{"date":1788,"open":1789,"high":774,"low":1205,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-29",19.075001,19.173,-0.477,-2.43,350900,{"date":1795,"open":413,"high":1796,"low":413,"close":909,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":909},"2025-12-26",20.08,0.36,1.87,440100,{"date":1801,"open":1802,"high":724,"low":318,"close":724,"change":1593,"percent_change":1803,"volume":1804,"transactions":9,"vwap":724},"2025-12-24",19.12,-0.57,134800,{"date":1806,"open":1807,"high":1808,"low":947,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-23",18.17,19.42,19.4,1.07,5.84,300900,{"date":1814,"open":1815,"high":916,"low":1816,"close":1235,"change":978,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1235},"2025-12-22",18.37,18.059999,2.98,258700,{"date":1820,"open":1821,"high":1822,"low":1756,"close":1755,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1755},"2025-12-19",16.94,17.81,1.33,8.08,834500,{"date":1827,"open":1828,"high":1544,"low":695,"close":1731,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1731},"2025-12-18",16.55,0.54,3.39,224700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":874,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":874},"2025-12-17",16.92,16.929,15.81,-1.26,-7.33,522000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1536,"change":71,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1536},"2025-12-16",16.9,17.31,16.75,1.24,362300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1586,"change":212,"percent_change":136,"volume":1852,"transactions":9,"vwap":1586},"2025-12-15",17.25,17.375,16.76,220200,{"date":1854,"open":1855,"high":340,"low":1856,"close":1851,"change":1777,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1851},"2025-12-12",17.9,16.66,-6.53,405200,{"date":1860,"open":743,"high":467,"low":1670,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-11",17.93,-0.563,-3.04,1120500,{"date":1866,"open":1867,"high":425,"low":947,"close":1868,"change":1869,"percent_change":1355,"volume":1870,"transactions":9,"vwap":1868},"2025-12-10",18.75,18.493,-0.227,179100,{"date":1872,"open":425,"high":1873,"low":1874,"close":1205,"change":355,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1205},"2025-12-09",18.86,18.419,-1,202900,{"date":1878,"open":1879,"high":617,"low":1879,"close":1880,"change":157,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-08",18.24,18.91,3.67,484800,{"date":1884,"open":1885,"high":924,"low":1886,"close":1879,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1879},"2025-12-05",18.53,17.986,-0.21,-1.14,196800,{"date":1891,"open":949,"high":627,"low":1892,"close":1893,"change":686,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-04",17.82,18.45,4,312400,{"date":1897,"open":1898,"high":476,"low":1750,"close":1147,"change":1899,"percent_change":1173,"volume":1900,"transactions":9,"vwap":1147},"2025-12-03",18.040001,-0.32,291200,{"date":1902,"open":692,"high":477,"low":1903,"close":1816,"change":777,"percent_change":322,"volume":1904,"transactions":9,"vwap":1816},"2025-12-02",17.829,308300,{"date":1906,"open":652,"high":723,"low":852,"close":743,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":743},"2025-12-01",0.57,3.31,555000,{"date":1911,"open":1750,"high":1912,"low":1148,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-28",17.68,17.22,-0.698,-3.9,238200,{"date":1918,"open":947,"high":1164,"low":1526,"close":1919,"change":1920,"percent_change":1559,"volume":1921,"transactions":9,"vwap":1919},"2025-11-26",17.918,0.498,373700,{"date":1923,"open":1676,"high":1246,"low":1413,"close":1643,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1643},"2025-11-25",-0.95,-5.17,1196300,{"date":1928,"open":1155,"high":791,"low":1913,"close":1815,"change":686,"percent_change":407,"volume":1929,"transactions":9,"vwap":1815},"2025-11-24",399500,{"date":1931,"open":1816,"high":1867,"low":840,"close":1511,"change":1932,"percent_change":1792,"volume":1933,"transactions":9,"vwap":1511},"2025-11-21",-0.44,999300,{"date":1935,"open":1936,"high":1067,"low":1937,"close":639,"change":1355,"percent_change":1938,"volume":1939,"transactions":9,"vwap":639},"2025-11-20",21.205,17.88,-6.27,950200,{"date":1941,"open":1942,"high":1943,"low":465,"close":1131,"change":213,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1131},"2025-11-19",18.95,19.513,5.81,545300,{"date":1947,"open":1948,"high":1880,"low":1937,"close":1949,"change":1757,"percent_change":1630,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",18.635,18.25,367600,{"date":1952,"open":447,"high":1953,"low":318,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-17",19.83,19.36,-0.74,-3.68,226700,{"date":1959,"open":1885,"high":1960,"low":692,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-14",20.249,20.1,0.62,3.18,339600,{"date":1966,"open":1027,"high":1027,"low":1967,"close":307,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":307},"2025-11-13",18.8,-1.42,-6.79,854200,{"date":1972,"open":990,"high":990,"low":1132,"close":200,"change":1159,"percent_change":1680,"volume":1973,"transactions":9,"vwap":200},"2025-11-12",425200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":707,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-11",21.26,21.264,20.42,20.8,-5.97,417000,{"date":1983,"open":1984,"high":392,"low":414,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-10",21.35,22.12,2.321,11.72,291000,{"date":1990,"open":1991,"high":609,"low":1937,"close":1992,"change":1993,"percent_change":1887,"volume":1994,"transactions":9,"vwap":1992},"2025-11-07",19.030001,19.799,-0.041,402300,{"date":1996,"open":1997,"high":1998,"low":413,"close":609,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":609},"2025-11-06",21.64,21.895,-1.58,-7.38,266900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1069,"change":1745,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1069},"2025-11-05",22.14,23.1,21.345,-3.43,267300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-04",23.16,23.385,22.035,22.18,-1.96,-8.12,295400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":59,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-03",24.44,25.08,23.99,24.14,4.55,400900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1553,"volume":2033,"transactions":9,"vwap":2031},"2025-10-31",23.97,24.33,23.065001,23.09,-0.05,227500,{"date":2035,"open":2036,"high":2037,"low":17,"close":2038,"change":1888,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-30",23.78,23.9,23.14,-4.7,297200,{"date":2042,"open":2043,"high":25,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",24.39,23.73,24.28,1.48,6.49,719000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1751,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-28",21.08,23.27,20.865,22.8,9.99,909800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":222,"change":2062,"percent_change":571,"volume":2063,"transactions":9,"vwap":222},"2025-10-27",20.43,20.82,20.16,1.068,451700,{"date":2065,"open":933,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":23,"volume":2070,"transactions":9,"vwap":2068},"2025-10-24",19.919,19.11,19.662,0.822,267500,{"date":2072,"open":329,"high":773,"low":2073,"close":805,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":805},"2025-10-23",18.381,0.421,2.29,156600,{"date":2078,"open":627,"high":2079,"low":1147,"close":1874,"change":813,"percent_change":1645,"volume":2080,"transactions":9,"vwap":1874},"2025-10-22",19.094999,263600,{"date":2082,"open":2083,"high":1942,"low":916,"close":2084,"change":2085,"percent_change":1700,"volume":2086,"transactions":9,"vwap":2084},"2025-10-21",18.94,18.682,-0.272,153500,{"date":2088,"open":2089,"high":508,"low":1967,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",19.02,18.954,-0.136,-0.71,231600,{"date":2095,"open":2096,"high":352,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2076,"transactions":9,"vwap":2097},"2025-10-17",18.43,19.09,0.309,1.65,{"date":2101,"open":425,"high":2102,"low":2096,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-16",19.108,18.781,0.351,1.9,341900,{"date":2108,"open":587,"high":587,"low":1520,"close":2096,"change":2109,"percent_change":1553,"volume":2110,"transactions":9,"vwap":2096},"2025-10-15",-0.04,326200,{"date":2112,"open":2113,"high":2113,"low":916,"close":317,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":317},"2025-10-14",19.49,-1.771,-8.75,315600,{"date":2118,"open":1125,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",20.61,19.876,20.241,1.071,5.59,179600,{"date":2126,"open":1044,"high":1058,"low":908,"close":306,"change":1034,"percent_change":2127,"volume":2128,"transactions":9,"vwap":306},"2025-10-10",-9.79,406700,{"date":2130,"open":230,"high":2131,"low":457,"close":274,"change":1266,"percent_change":2132,"volume":2133,"transactions":9,"vwap":274},"2025-10-09",21.839,3.61,339000,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-08",20.01,20.57,20.51,0.855,4.35,114300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":878,"volume":2149,"transactions":9,"vwap":2147},"2025-10-07",19.91,20.505,19.6,19.655,-0.125,227000,{"date":2151,"open":2152,"high":2153,"low":1131,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-06",19.79,20.13,19.78,-0.46,-2.27,462300,{"date":2159,"open":2137,"high":2060,"low":1171,"close":455,"change":912,"percent_change":796,"volume":2160,"transactions":9,"vwap":455},"2025-10-03",170800,{"date":2162,"open":1185,"high":2163,"low":2164,"close":1126,"change":1797,"percent_change":2165,"volume":1957,"transactions":9,"vwap":1126},"2025-10-02",20.99,20.4,1.79,{"date":2167,"open":2168,"high":244,"low":2169,"close":2061,"change":1725,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2061},"2025-10-01",19.72,19.466,0.75,598100,{"date":2173,"open":2067,"high":2174,"low":2175,"close":2136,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2136},"2025-09-30",20.165,18.98,0.97,5.09,469400,{"date":2180,"open":2181,"high":307,"low":2181,"close":2182,"change":1266,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-29",18.78,19.040001,4.04,366500,{"date":2186,"open":2187,"high":1164,"low":1511,"close":733,"change":2188,"percent_change":978,"volume":2189,"transactions":9,"vwap":733},"2025-09-26",18.29,0.097,257800,{"date":2191,"open":2192,"high":1205,"low":1843,"close":2193,"change":2194,"percent_change":1266,"volume":2195,"transactions":9,"vwap":2193},"2025-09-25",17.61,18.203,0.133,338400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":956,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":956},"2025-09-24",18.63,18.648,17.775,-0.33,-1.79,324500,{"date":2205,"open":1802,"high":2206,"low":2207,"close":916,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":916},"2025-09-23",19.24,18.2,-1.1,-5.64,328600,{"date":2212,"open":1822,"high":253,"low":1155,"close":413,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":413},"2025-09-22",1.44,7.97,752700,{"date":2217,"open":2218,"high":1815,"low":1755,"close":1816,"change":2219,"percent_change":1537,"volume":2220,"transactions":9,"vwap":1816},"2025-09-19",17.935,0.06,368700,{"date":2222,"open":2223,"high":2224,"low":892,"close":339,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":339},"2025-09-18",17.58,18.175,1.15,6.82,464500,{"date":2229,"open":752,"high":2230,"low":1731,"close":1535,"change":1629,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1535},"2025-09-17",17.38,-5.28,360700,{"date":2234,"open":1879,"high":2235,"low":2236,"close":743,"change":1373,"percent_change":2237,"volume":2238,"transactions":9,"vwap":743},"2025-09-16",18.31,17.685,-3.21,206000,{"date":2240,"open":1234,"high":2241,"low":901,"close":1164,"change":2242,"percent_change":1593,"volume":2243,"transactions":9,"vwap":1164},"2025-09-15",18.485,-0.02,290000,{"date":2245,"open":916,"high":791,"low":692,"close":916,"change":2246,"percent_change":1119,"volume":2247,"transactions":9,"vwap":916},"2025-09-12",0.14,143500,{"date":2249,"open":2250,"high":1880,"low":2251,"close":340,"change":2032,"percent_change":2252,"volume":2253,"transactions":9,"vwap":340},"2025-09-11",18.81,18.15,-0.27,274600,{"date":2255,"open":2256,"high":2257,"low":342,"close":2235,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2235},"2025-09-10",18.18,18.71,1.27,7.45,557700,{"date":2262,"open":1856,"high":1784,"low":819,"close":860,"change":1680,"percent_change":979,"volume":2263,"transactions":9,"vwap":860},"2025-09-09",297100,{"date":2265,"open":1568,"high":860,"low":1568,"close":2266,"change":1306,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-08",16.56,1.53,263500,{"date":2270,"open":840,"high":1678,"low":2271,"close":2272,"change":1924,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-05",15.706,16.31,-5.5,429700,{"date":2276,"open":2277,"high":755,"low":2278,"close":2279,"change":212,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-04",16.97,16.831,17.26,1.29,95300,{"date":2283,"open":859,"high":892,"low":2284,"close":860,"change":2032,"percent_change":1166,"volume":2285,"transactions":9,"vwap":860},"2025-09-03",16.71,202000,{"date":2287,"open":1842,"high":2288,"low":1717,"close":2289,"change":2092,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-02",17.405,17.09,-3.99,372200,{"date":2293,"open":2294,"high":924,"low":2295,"close":1755,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1755},"2025-08-29",18.58,17.595,-1.2,-6.32,528600,{"date":2300,"open":352,"high":2301,"low":2187,"close":773,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":773},"2025-08-28",19.975,-0.4,-2.06,1096700,{"date":2306,"open":2307,"high":2308,"low":318,"close":1809,"change":1733,"percent_change":2032,"volume":2309,"transactions":9,"vwap":1809},"2025-08-27",19.54,19.56,353900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-26",19.07,19.55,18.815,19.41,0.37,1.94,184500,{"date":2320,"open":1205,"high":587,"low":2321,"close":2182,"change":202,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2182},"2025-08-25",18.389,2.09,214300,{"date":2325,"open":1775,"high":2326,"low":755,"close":2327,"change":1062,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-22",18.765,18.65,3.27,428400,{"date":2331,"open":949,"high":713,"low":1172,"close":1816,"change":971,"percent_change":1764,"volume":2332,"transactions":9,"vwap":1816},"2025-08-21",143700,{"date":2334,"open":1898,"high":2251,"low":1585,"close":2251,"change":2335,"percent_change":1932,"volume":2336,"transactions":9,"vwap":2251},"2025-08-20",-0.08,274500,{"date":2338,"open":2339,"high":2339,"low":1807,"close":1212,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1212},"2025-08-19",19.67,-1.357,-6.93,151000,{"date":2344,"open":517,"high":2345,"low":517,"close":2346,"change":2347,"percent_change":203,"volume":2348,"transactions":9,"vwap":2346},"2025-08-18",19.75,19.587,0.357,82100,{"date":2350,"open":2313,"high":2313,"low":2351,"close":2352,"change":2302,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",18.73,19.23,-2.04,83600,{"date":2356,"open":2357,"high":251,"low":2357,"close":578,"change":2246,"percent_change":111,"volume":2358,"transactions":9,"vwap":578},"2025-08-14",19.15,108400,{"date":2360,"open":2345,"high":243,"low":976,"close":2113,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2113},"2025-08-13",-0.36,-1.81,131700,{"date":2365,"open":424,"high":2366,"low":308,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-12",19.894,19.85,0.258,1.32,127600,{"date":2372,"open":506,"high":2136,"low":617,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-11",19.592,-0.208,-1.05,126100,{"date":2378,"open":2308,"high":2379,"low":2380,"close":251,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":251},"2025-08-08",19.9,19.3,0.43,2.22,85500,{"date":2385,"open":2386,"high":243,"low":2089,"close":295,"change":1306,"percent_change":136,"volume":2387,"transactions":9,"vwap":295},"2025-08-07",19.52,107100,{"date":2389,"open":317,"high":306,"low":1204,"close":1802,"change":1281,"percent_change":1199,"volume":2390,"transactions":9,"vwap":1802},"2025-08-06",73700,{"date":2392,"open":2393,"high":1140,"low":2394,"close":805,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":805},"2025-08-05",19.18,18.405,-0.39,-2.03,111400,{"date":2399,"open":2400,"high":2206,"low":2401,"close":2352,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2352},"2025-08-04",18.22,18.155,1.3,7.25,82700,{"date":2406,"open":467,"high":1885,"low":803,"close":1861,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1861},"2025-08-01",-0.98,-5.18,162800,{"date":2411,"open":2412,"high":2413,"low":329,"close":1880,"change":1553,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1880},"2025-07-31",19.93,19.971,-1.15,211600,{"date":2417,"open":2418,"high":774,"low":910,"close":2419,"change":1266,"percent_change":407,"volume":2420,"transactions":9,"vwap":2419},"2025-07-30",18.62,19.13,143900,{"date":2422,"open":498,"high":908,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-29",18.314,18.39,-0.229,-1.23,89400,{"date":2429,"open":2430,"high":911,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-28",18.12,18.619,0.639,3.55,71400,{"date":2436,"open":339,"high":2437,"low":2438,"close":2439,"change":2335,"percent_change":1932,"volume":2440,"transactions":9,"vwap":2439},"2025-07-25",18.219,17.89,17.98,54000,{"date":2442,"open":1755,"high":1816,"low":2223,"close":1816,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1816},"2025-07-24",0.61,3.5,79800,{"date":2447,"open":1913,"high":1246,"low":1834,"close":1584,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1584},"2025-07-23",0.716,4.28,122900,{"date":2452,"open":1775,"high":1775,"low":1607,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-22",16.734,-0.866,-4.92,168900,{"date":2458,"open":948,"high":467,"low":1775,"close":785,"change":355,"percent_change":2459,"volume":2460,"transactions":9,"vwap":785},"2025-07-21",-1.07,124200,{"date":2462,"open":765,"high":947,"low":785,"close":743,"change":355,"percent_change":490,"volume":2463,"transactions":9,"vwap":743},"2025-07-18",169100,{"date":2465,"open":2466,"high":2256,"low":1165,"close":2439,"change":2316,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2439},"2025-07-17",17.77,2.1,166000,{"date":2470,"open":1165,"high":1912,"low":859,"close":2192,"change":1587,"percent_change":1266,"volume":2471,"transactions":9,"vwap":2192},"2025-07-16",290900,{"date":2473,"open":2223,"high":1755,"low":884,"close":795,"change":2280,"percent_change":2214,"volume":2474,"transactions":9,"vwap":795},"2025-07-15",481500,{"date":2476,"open":1731,"high":1731,"low":885,"close":671,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":671},"2025-07-14",-0.15,-0.92,248200,{"date":2481,"open":2482,"high":1821,"low":2482,"close":2483,"change":1265,"percent_change":1266,"volume":2484,"transactions":9,"vwap":2483},"2025-07-11",16.1,16.34,197200,{"date":2486,"open":1264,"high":684,"low":877,"close":2487,"change":1306,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-10",16.22,1.57,268800,{"date":2491,"open":2492,"high":2493,"low":2492,"close":694,"change":978,"percent_change":2494,"volume":2495,"transactions":9,"vwap":694},"2025-07-09",15.64,16.25,3.43,230300,{"date":2497,"open":2498,"high":1270,"low":1481,"close":1460,"change":580,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1460},"2025-07-08",15.31,2.25,675600,{"date":2502,"open":1482,"high":2503,"low":2504,"close":2505,"change":355,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-07",15.255,14.95,15.1,-1.24,299900,{"date":2509,"open":1698,"high":660,"low":2510,"close":2511,"change":1797,"percent_change":1249,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",15.031,15.29,165700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":111,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-02",14.26,14.98,14.24,14.93,5.07,166700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-01",14.77,14.885,13.863,14.21,-0.89,-5.89,236100,{"date":2531,"open":2532,"high":2533,"low":1627,"close":2505,"change":2534,"percent_change":1537,"volume":2535,"transactions":9,"vwap":2505},"2025-06-30",15.19,15.22,0.05,144900,{"date":2537,"open":2538,"high":2539,"low":1394,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-27",14.73,15.21,15.05,0.5,3.44,231900,{"date":2545,"open":2546,"high":2547,"low":1377,"close":1490,"change":131,"percent_change":1962,"volume":2548,"transactions":9,"vwap":1490},"2025-06-26",14.739,14.87,195000,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":396,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-06-25",13.55,14.46,9.05,328700,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":1962,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-24",12.86,13.29,13.26,4.91,127500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1227,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-23",12.35,12.71,12.28,12.64,0.64,131900,{"date":2571,"open":2557,"high":2572,"low":2573,"close":2574,"change":223,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-20",12.97,12.387,12.56,-2.41,116800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-06-18",12.6,12.895,12.51,12.87,0.23,1.82,132200,{"date":2587,"open":2565,"high":2588,"low":2589,"close":2567,"change":1040,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2567},"2025-06-17",12.81,12.61,-0.78,86000,{"date":2593,"open":2594,"high":1335,"low":2595,"close":2596,"change":1228,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-16",12.52,12.515,12.74,3.58,165200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-13",12.36,12.559,12.11,12.3,-0.52,-4.06,183000,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2316,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-12",12.29,12.839,12.82,2.97,122400,{"date":2616,"open":2617,"high":2588,"low":2618,"close":2619,"change":1776,"percent_change":1999,"volume":2620,"transactions":9,"vwap":2619},"2025-06-11",12.73,12.31,12.45,127000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2583,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-10",12.44,12.7,12.282,12.65,1.85,81800,{"date":2630,"open":2594,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":136,"volume":2635,"transactions":9,"vwap":2633},"2025-06-09",12.84,12.32,12.42,0.16,124500,{"date":2637,"open":2619,"high":2638,"low":2639,"close":2640,"change":1028,"percent_change":1014,"volume":2641,"transactions":9,"vwap":2640},"2025-06-06",12.48,12.25,12.26,111200,{"date":2643,"open":2644,"high":2645,"low":1143,"close":2646,"change":2361,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-05",12.39,12.68,11.97,-2.92,182800,{"date":2650,"open":2644,"high":2651,"low":2652,"close":2653,"change":1265,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-04",12.395,11.93,12.33,0.98,141700,{"date":2657,"open":1143,"high":2653,"low":2658,"close":2659,"change":1962,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-03",11.66,12.21,5.35,185200,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":1881,"volume":2668,"transactions":9,"vwap":2666},"2025-06-02",11.265,11.68,11.59,0.41,207100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-30",11.8,11.895,10.86,11.18,-0.73,-6.13,311200,{"date":2679,"open":1015,"high":2680,"low":2681,"close":2682,"change":234,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-29",12.62,11.75,11.91,6.06,561400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2335,"percent_change":2092,"volume":2691,"transactions":9,"vwap":2690},"2025-05-28",11.39,11.581,11.19,11.23,554200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":157,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-27",11.12,11.323,10.96,11.31,6.3,361600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1166,"percent_change":929,"volume":2706,"transactions":9,"vwap":2705},"2025-05-23",10.4,10.817,10.32,10.64,349600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":212,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-22",10.81,11.1,10.73,10.93,2.05,305300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1719,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-21",10.92,11.65,10.539,10.71,-4.2,449300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2674,"change":2728,"percent_change":1999,"volume":2729,"transactions":9,"vwap":2674},"2025-05-20",11.13,11.193,10.89,-0.18,187200,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-05-19",10.83,11.4,11.36,0.03,0.26,361100,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1962,"volume":2744,"transactions":9,"vwap":2742},"2025-05-16",11.48,11.05,11.33,0.07,482200,{"date":2746,"open":2747,"high":2748,"low":2727,"close":2749,"change":971,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-15",11.165,11.49,11.26,-0.79,323300,{"date":2753,"open":1331,"high":2734,"low":2754,"close":2755,"change":162,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-14",10.76,11.35,8.4,661300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":213,"percent_change":2749,"volume":2764,"transactions":9,"vwap":2763},"2025-05-13",9.71,10.65,9.66,10.47,580000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1726,"percent_change":2720,"volume":2771,"transactions":9,"vwap":2770},"2025-05-12",9.24,9.415,9.03,9.41,449200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1241,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-09",8.59,8.72,8.29,8.5,-1.39,210100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2743,"percent_change":1461,"volume":2786,"transactions":9,"vwap":2785},"2025-05-08",8.76,8.78,8.41,8.62,221500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-07",8.025,8.65,7.924,8.55,0.49,6.08,292300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2032,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-06",7.77,8.22,7.68,8.06,-0.62,115200,{"date":2805,"open":2806,"high":2799,"low":2807,"close":2808,"change":971,"percent_change":2208,"volume":2809,"transactions":9,"vwap":2808},"2025-05-05",7.98,7.96,8.11,109300,{"date":2811,"open":2812,"high":2813,"low":2801,"close":2814,"change":2815,"percent_change":2816,"volume":2463,"transactions":9,"vwap":2814},"2025-05-02",8.16,8.32,8.2,0.4,5.13,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-05-01",8.01,8.26,7.8,0.38,5.12,418600,{"date":2826,"open":2827,"high":2259,"low":2828,"close":2829,"change":2109,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-04-30",6.85,6.8,7.42,-0.54,263900,{"date":2833,"open":2834,"high":2835,"low":2834,"close":1257,"change":950,"percent_change":1829,"volume":2836,"transactions":9,"vwap":1257},"2025-04-29",7.3,7.609,209200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2829,"change":1899,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2829},"2025-04-28",7.57,7.64,7.071,-4.13,334700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2443,"percent_change":2850,"volume":2184,"transactions":9,"vwap":2849},"2025-04-25",7.19,7.88,7.075,7.74,8.56,{"date":2852,"open":2853,"high":2854,"low":2855,"close":943,"change":1680,"percent_change":2856,"volume":2857,"transactions":9,"vwap":943},"2025-04-24",6.75,7.15,6.72,7.22,236300,{"date":181,"open":2859,"high":2860,"low":177,"close":2861,"change":87,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},6.89,6.92,6.65,-3.48,583200]