[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTU":3,"homepage-market-summary":28,"stock-historical-RGTU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGTU","2026-10-06",{"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 RGTI Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},95.5666,9.30819,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.74,9.88,10.5,9.551,0,71913.195931,490.049988,8.3,136918.86992310357,0.3,324,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},113238,36689036.350699,-65.56,"2025-06-24",[180,183,192,203,214,224,233,244,254,263,274,284,293,303,313,324,335,346,356,365,375,386,395,404,414,423,433,444,454,465,476,486,496,506,517,528,539,549,557,567,578,589,599,610,621,631,641,652,662,671,681,691,699,708,717,726,737,747,757,767,776,787,796,804,813,820,829,838,846,855,862,871,879,888,897,906,915,922,931,940,948,956,964,973,982,991,998,1007,1015,1023,1031,1040,1048,1057,1066,1074,1083,1092,1099,1107,1116,1123,1132,1141,1149,1158,1167,1176,1183,1191,1198,1205,1214,1222,1228,1237,1244,1253,1262,1271,1280,1288,1296,1303,1311,1320,1327,1332,1341,1349,1356,1364,1371,1379,1388,1397,1404,1411,1418,1424,1432,1437,1445,1451,1460,1468,1477,1485,1494,1503,1511,1518,1525,1532,1540,1548,1557,1564,1570,1576,1584,1592,1598,1605,1613,1621,1630,1639,1648,1656,1664,1671,1678,1687,1695,1704,1713,1722,1731,1739,1748,1756,1765,1773,1782,1790,1797,1805,1813,1822,1830,1837,1845,1854,1861,1869,1876,1884,1892,1900,1909,1916,1925,1931,1939,1948,1956,1965,1974,1982,1991,1999,2008,2016,2023,2031,2038,2046,2054,2063,2071,2080,2088,2096,2105,2114,2123,2132,2141,2150,2157,2166,2175,2182,2191,2199,2208,2215,2224,2232,2241,2250,2258,2267,2275,2282,2291,2297,2306,2313,2322,2331,2340,2349,2357,2365,2374,2383,2392,2401,2410,2419,2427,2434,2443,2451,2460,2467,2475,2484,2492,2499,2508,2516,2525,2534,2543,2551,2560,2568,2575,2582,2591,2598,2607,2615,2624,2632,2639,2645,2653,2662,2670,2678,2686,2694,2700,2709,2717,2725,2733,2740,2749,2756,2764,2772,2780,2788,2797,2806,2812,2821,2830,2838,2846,2855,2863,2870,2878,2886,2893,2899,2905,2912],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},422,9.9382,{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",9.75,9.28,-0.12,-1.22,103698.902191,457,9.5529,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",10.88,10.96,9.73,9.86,-0.49,-4.73,86331.226053,384,10.3682,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",10.7,10.828,10.3,10.35,-0.1798,-1.71,14515.224584,171,10.4992,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":110,"volume":221,"transactions":222,"vwap":223},"2026-09-30",10.665,11.45,10.47,10.5298,-0.0184,67516.294692,441,10.7984,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",11.42,10.5482,-0.2657,-2.46,24810.638944,281,10.8957,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",11.59,11.82,10.76,10.8139,-0.9971,-8.44,45515.525901,402,11.1879,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.49,12.7,11.811,0.211,1.82,64736.716592,527,12.0674,{"date":255,"open":256,"high":257,"low":218,"close":258,"change":36,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",10.79,11.7,11.6,5.26,60173.039828,465,11.1393,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",13.18,13.272,11.01,11.02,-0.69,-5.89,56567.837144,564,12.0006,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",11.62,11.71,11.05,0.01,0.09,61164.000029,430,11.4754,{"date":285,"open":286,"high":257,"low":287,"close":257,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",11.34,11.1301,1.01,9.45,38672.736654,397,11.4511,{"date":294,"open":295,"high":226,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",11.33,9.79,10.69,-0.29,-2.64,78627.074399,594,10.2255,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",10.1,11.2199,10.98,1.5186,16.05,140537.107433,592,10.6962,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",9.9,10.0401,8.9525,9.4614,-0.3778,-3.84,79116.513268,426,9.5974,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",9.83,10.41,9.8,9.8392,-0.1908,-1.9,49103.585263,309,9.9848,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",9.26,10.51,9.2,10.03,-0.09,-0.89,108817.95858,618,9.8798,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":115,"volume":353,"transactions":354,"vwap":355},"2026-09-11",10.18,10.77,9.91,10.12,0.12,101132.597996,522,10.3793,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":341,"percent_change":342,"volume":362,"transactions":363,"vwap":364},"2026-09-10",9.65,10.3018,9.56,10,84532.327614,442,9.9891,{"date":366,"open":297,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",10.94,9.975,10.09,-0.81,-7.43,201341.051461,965,10.452,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",11.57,12.5,10.33,10.9,0.8179,8.11,223132.257325,1361,11.2497,{"date":387,"open":305,"high":388,"low":18,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",10.36,10.0821,-0.0379,-0.37,35449.993604,251,10.1264,{"date":396,"open":397,"high":398,"low":328,"close":351,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",9.9394,10.22,0.454,4.7,55437.991936,375,9.9233,{"date":405,"open":406,"high":328,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",9.51,9.321,9.666,-0.1328,-1.36,55395.029704,394,9.6226,{"date":415,"open":350,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":291,"vwap":422},"2026-09-01",10.05,9.6,9.7988,-0.9448,-8.79,48907.12256,9.8378,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",10.65,11.0099,10.7436,0.0345,0.32,24542.146201,255,10.749,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",11.58,11.74,10.48,10.7091,-1.2409,-10.38,64781.18371,479,10.9226,{"date":445,"open":446,"high":447,"low":295,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",11.75,12.1625,11.95,0.69,6.13,50611.633864,416,11.873,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",12.45,12.58,11.2,11.26,-1.4248,-11.23,42706.183238,415,11.6956,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",12.5701,13.135,11.93,12.6848,0.4348,3.55,44350.247056,420,12.7159,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",13.735,11.85,12.25,-2.13,-14.81,66799.30973,736,12.4064,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",12.19,14.55,14.38,2.785,24.02,58082.447695,728,13.5298,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",12.91,11.1,11.595,-1.535,-11.69,58710.313972,609,11.9864,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",13.85,14.4199,12.7134,13.13,-1.225,-8.53,66160.196129,635,13.3488,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",14.26,15.33,14.11,14.355,-1.665,-10.39,55872.296671,476,14.6278,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",15.85,16.42,15.27,16.02,-0.33,-2.02,33874.028316,560,16.046,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",15.75,16.85,16.35,0.42,2.64,48900.822275,588,16.4707,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":544,"percent_change":554,"volume":555,"transactions":252,"vwap":556},"2026-08-13",15.51,17.13,15.93,2.71,36883.451695,16.1551,{"date":558,"open":559,"high":560,"low":561,"close":551,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",15.79,15.81,14.44,0.44,2.92,46762.920936,535,15.2223,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",14.88,15.17,14.125,15.07,0.8318,5.84,57675.651284,467,14.7658,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",14.5,15.25,14.14,14.2382,-0.5418,-3.67,137592.136229,818,14.6034,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",12.88,14.78,12.52,2.0532,16.13,144091.474965,713,13.8832,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",12.26,13.55,11.965,12.7268,-0.3932,-3,89535.4823,746,12.7733,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",13.72,14.1087,12.96,13.12,-1.11,-7.8,42275.280077,591,13.4761,{"date":622,"open":591,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",14.5004,12.75,14.23,2.23,18.58,136228.133144,836,13.6281,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",10.4,12.39,12,1.4484,13.73,65208.082265,777,11.6095,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",10.87,11.36,10.32,10.5516,0.1516,1.46,53687.458526,443,10.7512,{"date":653,"open":654,"high":655,"low":656,"close":633,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",8.75,10.5832,8.73,2.04,24.4,118873.127384,995,9.4191,{"date":663,"open":664,"high":315,"low":24,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",9.81,8.36,-1.77,-17.47,210362.597454,1382,9.0788,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",10.93,9.5,10.13,-1.72,-14.51,102783.850856,839,10.1279,{"date":682,"open":683,"high":684,"low":685,"close":479,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",11.16,12.54,10.845,2.02,20.55,189807.716912,1658,11.6524,{"date":692,"open":205,"high":693,"low":664,"close":326,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",10.744,-0.93,-8.64,65615.837294,696,10.2418,{"date":700,"open":701,"high":635,"low":702,"close":237,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",10.78,10.625,-0.75,-6.52,431517.2166,1274,11.1893,{"date":709,"open":710,"high":469,"low":711,"close":712,"change":713,"percent_change":269,"volume":714,"transactions":715,"vwap":716},"2026-07-22",11.32,11.22,11.51,-0.08,146737.825365,1056,11.6042,{"date":718,"open":237,"high":719,"low":720,"close":235,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",11.64,10.75,1.48,14.64,182035.043678,1075,11.3002,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",10.2,10.64,9.945,10.11,0.25,2.54,94404.005482,1052,10.2696,{"date":738,"open":739,"high":740,"low":741,"close":197,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",9.4,10.55,8.9817,0.0822,0.84,63249.147006,714,9.8284,{"date":748,"open":749,"high":750,"low":358,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",11.06,11.11,9.7778,-1.8422,-15.85,222681.605256,1309,10.4617,{"date":758,"open":759,"high":760,"low":761,"close":276,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",13.11,13.35,11.15,-1.45,-11.09,122068.465872,1488,11.9493,{"date":768,"open":769,"high":770,"low":480,"close":771,"change":772,"percent_change":326,"volume":773,"transactions":774,"vwap":775},"2026-07-14",12.63,13.2424,13.07,1.17,74097.876401,859,12.5986,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",13.29,13.41,11.555,11.9,-1.94,-14.02,135658.205175,1649,12.3769,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",14.98,15.04,13.63,13.84,-0.83,-5.66,97800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":80,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",14.74,15.09,14.25,14.67,0.96,92400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",13.38,14.77,13.36,14.53,0.59,4.23,92900,{"date":814,"open":530,"high":530,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",13.45,13.94,-2.605,-15.74,108300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",16.34,17.9,16.25,16.545,0.025,0.15,68600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",18.025,19.625,15.8,16.52,-1.4,-7.81,170600,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",18.96,19.99,17.92,-1.38,-7.15,81900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",18.56,20,18.19,19.3,-0.06,-0.31,102500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":93,"percent_change":458,"volume":861,"transactions":9,"vwap":860},"2026-06-29",18.1,20.12,17.35,19.36,164900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",16.75,18.5,16.4,17.41,-0.18,-1.02,155900,{"date":872,"open":873,"high":874,"low":859,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",20.7,21.36,17.59,-2.34,-11.74,159400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",22.84,23.01,18.8,19.93,-3.89,-16.33,167000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",22.7,26.6,21.6,23.82,-0.27,-1.12,261700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",22.9,26.39,21.926,24.09,0.13,0.54,253300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",23,24.19,20.11,23.96,2.46,11.44,223600,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":861,"transactions":9,"vwap":919},"2026-06-17",23.56,24.15,21.5,-0.94,-4.19,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",26.17,26.82,22.1,22.44,-4.98,-18.16,193700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",27.14,29.43,26.385,27.42,3.85,16.33,169700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":100,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-12",23.2,25.69,22.32,23.57,2.3,198000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":554,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-11",20.41,24.165,19.92,23.040001,13.33,215600,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",20.54,23.375,20.33,-0.56,-2.68,216200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",25.96,27.95,18.13,20.89,-4.97,-19.22,332900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",24.81,28.19,23.65,25.86,2.56,10.99,229100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",30.245,30.29,22,23.3,-9.6,-29.18,306100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":110,"percent_change":71,"volume":997,"transactions":9,"vwap":996},"2026-06-04",30.73,35.24,29.85,32.9,224500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",40.25,45.12,32,33.07,-8.36,-20.18,620700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",37.63,42.5,41.43,3.67,9.72,310300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":105,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",34.86,40.4,33.26,37.76,0.64,289400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",40.96,34.21,37.52,-4.6,-10.92,447900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",36.21,43.5,34.0099983,42.12,6.9,19.59,621500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":585,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",35.13,38.09,32.54,35.22,-1.34,364100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",39.49,41.33,32.65,36.56,-5.43,-12.93,804100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",32.060001,44.63,31.2,41.99,12.69,43.31,1589400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":267,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",22.19,29.45,21.79,29.3,60.2,834100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",16.5,18.89,16.3,18.29,1.912,11.67,88900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",17.32,17.73,15.46,16.378,-1.312,-7.42,75900,{"date":1093,"open":1094,"high":1094,"low":1076,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",20.8,17.69,-3.03,-14.62,164300,{"date":1100,"open":1101,"high":1102,"low":849,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",21.99,22.02,20.72,-3.61,-14.84,111700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",21.91,25.55,20.939,24.33,1.91,8.52,78500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":854,"transactions":9,"vwap":1120},"2026-05-13",24,21,22.42,-1.21,-5.12,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",28.16,29.19,21.69,23.63,-4.042,-14.61,187900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",22.935,28.605,22.3,27.672,3.872,16.27,166700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-05-08",23.37,23.8,21.040001,1.55,6.97,62700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",25.049999,25.8,21.76,22.25,-4.68,-17.38,82400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",23.59,27.16,23.23,26.93,4.41,19.58,136400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",21.82,22.91,19.971,22.52,1.08,5.04,57400,{"date":1177,"open":1178,"high":945,"low":1179,"close":1180,"change":449,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",20.6,20.5,21.44,3.33,68800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":100,"volume":1190,"transactions":9,"vwap":1188},"2026-05-01",20.26,21.11,19.313,20.75,0.11,58900,{"date":1192,"open":1193,"high":969,"low":1086,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",17.845,20.64,2.96,16.74,98000,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":64,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",17.88,16.19,17.68,-3.91,71200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",18.87,18.91,17.75,18.4,-1.15,-5.88,85300,{"date":1215,"open":1216,"high":1217,"low":1200,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",18.049999,19.66,19.55,0.66,3.49,54000,{"date":1223,"open":1224,"high":1224,"low":823,"close":1077,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1077},"2026-04-24",20.13,-0.53,-2.73,56900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",22.81,22.85,18.88,19.42,-4.17,-17.68,92200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1160,"change":135,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1160},"2026-04-22",24.8,25.52,22.36,1.99,64000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",26.96,27.45,23.12,23.13,-3.85,-14.27,67400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",26,27.63,24.585,26.98,-0.38,-1.39,89500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",27.93,28,25.89,27.36,0.62,2.32,84900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",27.1,28.28,23.08,26.74,0.95,3.68,260900,{"date":1281,"open":1282,"high":891,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-15",23.07,21.52,25.79,5.42,26.61,221100,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",17.72,21.407,20.37,3.99,24.36,183700,{"date":1297,"open":1298,"high":1299,"low":489,"close":1300,"change":1277,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",15.08,16.62,16.38,6.16,59600,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",14.84,16.314,15.43,0.56,3.77,40900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",14.8,15.441,14.22,14.87,-0.4,-2.62,39700,{"date":1321,"open":1076,"high":1322,"low":1323,"close":532,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":532},"2026-04-08",17,14.56,1.39,10.01,101600,{"date":1328,"open":800,"high":800,"low":624,"close":1329,"change":170,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-07",13.88,-4.87,85600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",14.37,15.3,14.04,14.59,-0.03,-0.21,54100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1325,"volume":1348,"transactions":9,"vwap":1346},"2026-04-02",12.18,14.73,11.985,14.62,1.33,73800,{"date":1350,"open":1351,"high":1352,"low":778,"close":778,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":778},"2026-04-01",14.86,15.275,-1.1,-7.64,65300,{"date":1357,"open":1358,"high":1323,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",13.145,12.571,14.39,2.13,17.37,118600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":601,"change":694,"percent_change":1369,"volume":1370,"transactions":9,"vwap":601},"2026-03-30",13.47,13.5,11.569,-7.05,64500,{"date":1372,"open":1373,"high":581,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-27",14.94,12.9,13.19,-2.22,-14.41,71500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",16.32,16.48,15.116,15.41,-1.67,-9.78,90900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",19.12,19.8,16.55,17.08,-1.01,-5.58,110700,{"date":1398,"open":1399,"high":1400,"low":1322,"close":1401,"change":703,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-24",18.23,19.25,18.09,-3.98,83700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":626,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",16.94,18.84,16.808,13.43,104700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1369,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",17.44,15.497,16.61,-1.26,94400,{"date":1419,"open":1085,"high":1420,"low":1076,"close":1421,"change":64,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",18.3,17.87,-3.87,102000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1236,"transactions":9,"vwap":1429},"2026-03-18",19.33,19.763,18.37,18.59,-1.31,-6.58,{"date":1433,"open":1218,"high":950,"low":1077,"close":1434,"change":732,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-17",19.9,1.27,57000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1121,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",20.63,21.75,18.32,19.65,-0.24,148800,{"date":1446,"open":1179,"high":1447,"low":1448,"close":1449,"change":87,"percent_change":1450,"volume":1326,"transactions":9,"vwap":1449},"2026-03-13",22.22,19.13,19.89,1.12,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",20.95,21.15,19.02,19.67,-2.07,-9.52,92800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":534,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",21.92,23.14,20.99,21.74,-1.5,85100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",23.555,24.42,22.059999,22.07,-1.51,-6.4,42200,{"date":1478,"open":1479,"high":1480,"low":1391,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",20.88,23.7,23.58,1.5,6.79,197267,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",20.97,23.445,20.91,22.08,0.18,0.82,144200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",22.094999,22.17,19.2,21.9,-2.1,-8.75,209133,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1118,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1118},"2026-03-04",22.29,24.63,21.93,1.89,8.55,172133,{"date":1512,"open":1102,"high":893,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",20.19,22.11,-2.01,-8.33,136500,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":94,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-02",21.33,24.3,24.12,2.16,80200,{"date":1526,"open":1527,"high":1527,"low":1454,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",25.44,23.61,-3.42,-12.65,152267,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":913,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",25.98,28.41,25.5,27.030001,2.775,266600,{"date":1541,"open":1514,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",24.48,21.24,24.255,3.045,14.36,157433,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-24",19.83,21.813,19.44,21.21,1.02,5.05,132933,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1513,"change":1562,"percent_change":1563,"volume":1410,"transactions":9,"vwap":1513},"2026-02-23",18.69,20.82,18.45,0.21,1.05,{"date":1565,"open":1560,"high":1566,"low":1407,"close":1567,"change":210,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",21.57,19.98,-7.88,161567,{"date":1571,"open":1572,"high":1101,"low":1573,"close":1127,"change":1563,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1127},"2026-02-19",19.71,19.23,5.09,139833,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1194,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1194},"2026-02-18",19.38,21.855,18.39,1.32,6.83,111033,{"date":1585,"open":1573,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",21.09,18.15,19.32,-1.2,-5.85,119700,{"date":1593,"open":1594,"high":873,"low":1595,"close":1596,"change":545,"percent_change":807,"volume":1597,"transactions":9,"vwap":1596},"2026-02-13",19.049999,17.529,20.52,229667,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1200,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1200},"2026-02-12",20.67,17.4,-3.93,-18.02,288967,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-11",23.25,19.881,21.81,-1.35,-5.83,127100,{"date":1614,"open":1118,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",25.29,22.68,23.16,-1.8,-7.21,71133,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-09",23.73,26.01,22.74,24.96,-0.36,-1.42,141700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",19.95,25.38,19.5,25.32,6.66,35.69,207767,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",22.89,23.34,18.24,18.66,-6.39,-25.51,189267,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1151,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1151},"2026-02-04",27.24,27.78,22.2,-3.09,-10.98,194067,{"date":1657,"open":1658,"high":1659,"low":1151,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",28.26,28.47,28.14,1.38,5.16,124600,{"date":1665,"open":1666,"high":1666,"low":1635,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",28.74,26.76,-1.56,-5.51,157167,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1212,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-30",33.12,26.475,28.32,-17.19,166933,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-29",40.26,40.5,31.845,34.2,-8.07,-19.09,213400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":869,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-28",43.8,44.31,41.040001,42.27,-2.36,130833,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-27",42.66,44.52,40.077,43.29,0.72,1.69,80633,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",48.39,49.71,40.2,42.57,-6.27,-12.84,158467,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-23",54.99,56.25,47.82,48.84,-6.48,-11.71,97767,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",53.28,57.36,52.2,55.32,5.64,11.35,106933,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1719,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-21",58.14,61.2,44.4,49.68,-11.54,233600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",53.52,62.46,50.07,56.16,-2.82,-4.78,149900,{"date":1749,"open":1750,"high":1734,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-16",56.34,54.18,58.98,4.11,7.49,112533,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",61.95,62.79,54.57,54.87,-4.62,-7.77,92733,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1768},"2026-01-14",53.0099983,59.49,50.91,5.37,9.92,74700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",60.15,61.62,53.25,54.12,-4.5,-7.68,106033,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1181,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-12",54,59.25,51.78,58.62,6.02,82500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":229,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",58.5,63.99,55.29,-4.26,121667,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":795,"transactions":9,"vwap":1802},"2026-01-08",55.62,62.7,54.36,57.75,0.03,0.05,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":64,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",57.12,63.15,56.07,57.72,-1.23,108033,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-06",56.46,59.64,51.57,58.44,1.98,3.51,114167,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1815,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1815},"2026-01-05",51.21,60.24,50.67,5.7,11.23,233333,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1728,"percent_change":378,"volume":1836,"transactions":9,"vwap":1835},"2026-01-02",46.86,52.335,42.84,50.76,102433,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1001,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1001},"2025-12-31",45.99,46.95,44.099998,-1.05,-2.27,68733,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-30",46.77,48.27,44.64,46.17,0.36,0.79,79767,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":534,"percent_change":64,"volume":1860,"transactions":9,"vwap":1859},"2025-12-29",44.28,47.52,42.48,45.81,169767,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1386,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-26",54.9,55.02,45.96,46.14,-17.49,129633,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1226,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-24",59.28,53.67,55.92,-4.65,61300,{"date":1877,"open":1878,"high":1879,"low":1810,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-23",62.31,66.6,58.65,-9.12,-13.46,180133,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1315,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-22",56.91,71.040001,56.31,67.77,26.55,251367,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1753,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",49.8,54.585,49.65,53.55,8.31,94567,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-18",52.8,54.27,47.4,49.44,1.23,2.55,119733,{"date":1910,"open":1873,"high":1911,"low":1717,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-17",60.51,48.21,-6.6,-12.04,118167,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-16",51.99,56.724,51,54.81,2.01,3.81,89700,{"date":1926,"open":1927,"high":1927,"low":1902,"close":1902,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1902},"2025-12-15",65.61,-11.22,-17.53,134033,{"date":1932,"open":1879,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-12",70.083,60.66,64.019997,-15.15,-19.14,151767,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-11",74.4,80.4,67.245,79.17,3.75,4.97,156900,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-10",85.5,74.7,75.42,-12.735,-14.45,218000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-09",84.9,89.58,79.38,88.155,-0.285,-0.32,145967,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-08",91.92,95.82,81,88.44,0.6,0.68,197033,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-05",97.62,82.47,87.84,-12.78,-12.7,211833,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-04",75.81,101.4,74.352,100.62,23.55,30.56,236533,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":634,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-03",65.07,78,63.69,77.07,19.16,65200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-02",65.55,70.8,63.87,64.68,-0.63,-0.96,73567,{"date":2009,"open":2010,"high":2011,"low":1800,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-01",71.61,72,65.31,-10.44,-13.78,74267,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1803,"percent_change":150,"volume":2022,"transactions":9,"vwap":2021},"2025-11-28",75.51,78.72,74.25,75.75,52800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":606,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-26",80.67,81.18,74.099998,75.72,-3.81,99733,{"date":2032,"open":2028,"high":2033,"low":2034,"close":2019,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2019},"2025-11-25",82.71,69.705,-3.54,-4.3,151367,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-24",66.21,82.53,82.26,16.71,25.49,122400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2001,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2001},"2025-11-21",63.12,66,51.75,4.08,6.64,211267,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-20",83.4,86.099998,60.795,61.47,-15.81,-20.46,172167,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1416,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-19",79.83,88.050003,76.59,77.28,-1.6,125967,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-18",71.07,79.959,70.65,78.54,5.55,7.6,112000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1155,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-17",75.089996,80.79,70.5,72.99,-6.03,106467,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1482,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-14",66.84,86.097,65.37,77.67,1.97,269767,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-13",89.099998,91.47,73.263,76.17,-21.6,-22.09,204400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-12",120.24,122.91,96.093002,97.77,-24.21,-19.85,96933,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-11",120,128.13,113.34,121.98,-13.92,-10.24,84000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-10",144.99001,149.241,132.50999,135.89999,-6,-4.23,64967,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-07",134.25,142.28999,115.5,141.89999,-5.94,-4.02,85333,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-06",172.28999,172.67999,146.16,147.84,-27.66,-15.76,71600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1292,"percent_change":511,"volume":2156,"transactions":9,"vwap":2155},"2025-11-05",165.72,181.53,154.86,175.5,65267,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-04",177.99001,190.59,150.46201,155.13,-42.24,-21.4,79167,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-03",255.39,256.35001,194.745,197.37,-63.63,-24.38,114367,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":902,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-31",231.21001,261,227.64,10.17,101300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-30",190.83,240,187.28999,236.91,32.88,16.12,92333,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1076,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-29",187.59,210.21001,180.19501,204.029999,8.8,71433,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-28",214.62,243,181.71001,187.53,-29.67,-13.66,138333,{"date":2209,"open":2210,"high":2185,"low":2211,"close":2212,"change":1344,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-27",209.55,205.125,217.2,7.28,95633,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-24",231,250.12801,201.059998,202.47,-8.61,-4.08,100900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1178,"volume":2231,"transactions":9,"vwap":2229},"2025-10-23",219.17999,233.34,190.95,211.080002,36.06,156600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-22",201,214.17,155.39999,175.020004,-44.55,-20.29,38867,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-21",247.92,258,208.63499,219.57001,-38.13,-14.8,26300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-20",316.13,244.951,257.70001,-39.6,-13.32,75800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-17",269.48999,320,267,297.29999,-23.7,-7.38,71300,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-16",440,312.54001,321,-135.84,-29.73,93800,{"date":2276,"open":23,"high":23,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-15",366,456.84,-0.45,-0.1,65800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-14",438.01001,483,373,457.29001,19.79,4.52,83000,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2290,"transactions":9,"vwap":2294},"2025-10-13",323,437.5,145.89,50.03,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-10",347.39001,362.10001,290.14001,291.60999,-43.79,-13.06,123100,{"date":2307,"open":2308,"high":2309,"low":231,"close":2310,"change":2311,"percent_change":1202,"volume":2312,"transactions":9,"vwap":2310},"2025-10-09",284,340,335.39999,50.4,107200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-08",296.82001,351.39999,262.92001,285,-9.4,-3.19,118800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-07",292.85001,320.78,257.41,294.39999,31.26,11.88,75100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-06",232.19,279.10999,227.12,263.14001,16.14,6.53,61900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-03",213.78999,248.7,200.62,247,51.2,26.15,97000,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-02",149.054993,197.205,195.8,55,39.06,59900,{"date":2358,"open":2359,"high":2236,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-01",133.69,130.62,140.8,-1.17,-0.82,25800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-30",135.089996,148.476,134.16,141.97,1.14,0.81,14400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-29",162.78,164.11,130.60001,140.83,-14.42,-9.29,30800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-26",166.89,183.048996,154.3,155.25,-9.1,-5.54,36500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-25",156.99001,171.5,133.5,164.35001,3.163,1.96,62200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-24",170.14,187.46001,141.92101,161.187,1.993,1.25,47100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-23",142.089996,167.25,136.16,159.194,29.964,23.19,43800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":772,"volume":2426,"transactions":9,"vwap":2424},"2025-09-22",111,139.8,105,129.23,1.49,42800,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":1331,"transactions":9,"vwap":2431},"2025-09-19",101.019997,135.98,127.74,26.1,25.68,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-18",87.99,111.82,85.57,101.64,20.736,25.63,70200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":687,"volume":2450,"transactions":9,"vwap":2448},"2025-09-17",68.31,81.2,66.769,80.904,13.794,39900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-16",64.050003,69.15,60.797,67.11,4.95,7.96,35500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":100,"volume":1998,"transactions":9,"vwap":2465},"2025-09-15",61.99,65.176,59.61,62.16,0.33,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":934,"volume":2474,"transactions":9,"vwap":2472},"2025-09-12",48.8,67.23,47.85,61.83,14.06,134800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-11",45.22,49.13,44.569,47.77,2.87,6.39,64900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-10",46.56,47.271,44.9,-1.99,-4.24,55100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1086,"volume":1924,"transactions":9,"vwap":2497},"2025-09-09",41.44,47.6,39.96,46.89,7.062,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-08",40.43,41.64,39.21,39.828,0.123,0.31,42300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":370,"volume":2515,"transactions":9,"vwap":2513},"2025-09-05",41.94,42.16,36.481,39.705,-0.325,29400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-04",40.18,42.63,38.986,40.029999,0.467,1.18,31200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-03",42.86,43,39.0099983,39.563,-2.237,-5.35,18200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-02",43.68,44.8,37.85,41.8,-4.16,-9.05,35600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":1865,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1865},"2025-08-29",48.37,48.48,45.9,-2.436,-5.03,11900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-28",44.72,51.68,44.166,48.396,6.396,15.23,75300,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-27",41.26,45.44,42,0.71,1.72,16100,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":980,"volume":2574,"transactions":9,"vwap":2572},"2025-08-26",36.91,41.6,41.29,4.09,37400,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1874,"volume":2581,"transactions":9,"vwap":2579},"2025-08-25",39.24,35.62,37.2,-1.815,27300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-22",35.99,39.517,33.993,39.014999,2.767,7.63,33700,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-21",38.13,36.248,-2.625,-6.75,9800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-20",38.5,40.23,35.080002,38.873,-2.201,-5.36,14300,{"date":2608,"open":2609,"high":1920,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-19",49.11,40.48,41.074001,-8.537,-17.21,24100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-18",49.53,52,48,49.611,-0.268,-0.54,10800,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-15",55.8,47.56,49.879,-8.92,-15.17,33500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":2637,"percent_change":1509,"volume":2638,"transactions":9,"vwap":2635},"2025-08-14",50.77,58.799,48.66,4.632,34000,{"date":2640,"open":2641,"high":2642,"low":2547,"close":2643,"change":2644,"percent_change":480,"volume":1924,"transactions":9,"vwap":2643},"2025-08-13",50.811,58.641,54.167,5.911,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-12",43.875,48.45,48.256,1.816,3.91,26600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-11",43.2,47.76,42.95,46.44,2.654,6.06,13900,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-08",47.66,42.805,43.786,-1.172,-2.61,13100,{"date":2671,"open":2672,"high":2658,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-07",45.5,44,44.958,-1.927,-4.11,4100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1710,"volume":2685,"transactions":9,"vwap":2683},"2025-08-06",46.69,47.765,46,46.885,-3.134,5300,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-05",45.505,51.46,50.019001,4.035,8.77,12200,{"date":2695,"open":2496,"high":2682,"low":2496,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-04",45.984,8.584,22.95,22200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-01",36.69,38.63,34.89,37.4,-2.19,-5.53,28200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2699,"transactions":9,"vwap":2714},"2025-07-31",41.099998,46.65,39.27,39.59,2.071,5.52,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-30",41.67,37.31,37.519,-1.738,-4.43,7900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1251,"volume":2732,"transactions":9,"vwap":2730},"2025-07-29",45.65,47,38.88,39.257,-6.532,10400,{"date":2734,"open":2735,"high":2735,"low":2673,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-28",47.51,45.789,0.645,1.43,6200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-25",46.415,47.025002,44.532,45.144,-3.059,-6.35,8600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2753,"change":2362,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-24",49.48,50.51,48.203,-2.37,13600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":656,"volume":2763,"transactions":9,"vwap":2761},"2025-07-23",46.060001,49.4,45.25,49.373,3.965,25500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1684,"volume":2771,"transactions":9,"vwap":2769},"2025-07-22",49.51,49.7,41.9,45.408,-3.984,27900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-21",56.52,56.98,49.392,-7.182,-12.69,19700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1851,"volume":2787,"transactions":9,"vwap":2785},"2025-07-18",53,57.21,49.629,56.574,0.204,22400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-17",50.0099983,56.5,48.59,56.37,3.41,6.44,16600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-16",41.32,53.676,40,52.96,19.911,60.25,44000,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":894,"percent_change":370,"volume":2811,"transactions":9,"vwap":2810},"2025-07-15",33.32,32.099998,33.049,10600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-14",31.6,33.327,30.642,33.319,2.899,9.53,11600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-11",34.7,34.72,29.93,30.42,-4.645,-13.25,24800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-10",37.24,37.645,35.064999,-2.443,-6.51,14800,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-09",37.79,34,37.508,0.808,2.2,13500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-08",39.99,41.029999,36.35,36.7,-2.424,-6.2,20600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2858,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2858},"2025-07-07",37,39.124,31.8,1.864,5,13200,{"date":2864,"open":2602,"high":2865,"low":2866,"close":2865,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2865},"2025-07-03",37.26,34.714,1.93,5.46,10900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2873,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2873},"2025-07-02",28.1,35.33,27.74,8.296,30.69,51600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2550,"transactions":9,"vwap":2883},"2025-07-01",27.194,28.25,26.66,27.034,-2.723,-9.15,{"date":2887,"open":2888,"high":985,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2597,"transactions":9,"vwap":2890},"2025-06-30",27.61,26.51,29.757,3.587,13.71,{"date":2894,"open":2895,"high":2895,"low":2896,"close":924,"change":2897,"percent_change":2898,"volume":2685,"transactions":9,"vwap":924},"2025-06-27",27.46,25.46,-0.308,-1.16,{"date":2900,"open":2901,"high":1264,"low":2902,"close":2903,"change":80,"percent_change":100,"volume":2904,"transactions":9,"vwap":2903},"2025-06-26",26.79,26.46,26.478,5700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":2910,"percent_change":2911,"volume":2373,"transactions":9,"vwap":2909},"2025-06-25",29.79,30.64,26.338,-1.942,-6.87,{"date":178,"open":2913,"high":2914,"low":2913,"close":1274,"change":2738,"percent_change":2915,"volume":2916,"transactions":9,"vwap":1274},26.85,28.9,5.33,15400]