[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMT":3,"homepage-market-summary":30,"stock-historical-TEMT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long TEM Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.4603,11.54256,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.84,27.93,30,26.64,29.3,-1.46,-4.98,614975.077946,152.22,11.52,259322.71180439045,11.6,353,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},283850,100199001.662902,-69.18,"2025-05-13",[181,184,194,205,216,227,237,248,258,269,280,290,301,312,323,332,343,353,364,375,386,397,406,417,428,438,447,458,469,480,489,500,511,521,532,542,552,563,574,584,594,605,615,625,636,646,657,668,677,688,698,707,718,729,740,750,761,771,782,793,804,814,824,833,842,851,860,869,878,886,894,903,912,920,927,934,943,952,961,970,978,987,994,1001,1010,1018,1026,1034,1042,1051,1060,1069,1078,1086,1094,1101,1109,1116,1125,1132,1141,1148,1156,1164,1171,1180,1187,1192,1201,1209,1216,1223,1230,1238,1247,1255,1263,1270,1278,1287,1296,1305,1312,1317,1326,1334,1343,1352,1360,1368,1375,1380,1386,1393,1401,1408,1416,1424,1431,1438,1446,1454,1463,1468,1474,1482,1488,1495,1502,1507,1515,1523,1532,1538,1545,1551,1558,1566,1573,1581,1588,1593,1601,1608,1615,1623,1632,1639,1646,1654,1660,1667,1676,1685,1694,1702,1711,1719,1728,1737,1745,1753,1762,1768,1777,1786,1795,1803,1812,1820,1828,1836,1844,1853,1861,1870,1879,1888,1897,1906,1915,1923,1931,1940,1949,1958,1966,1974,1981,1989,1997,2003,2012,2019,2027,2034,2041,2050,2058,2067,2076,2085,2094,2099,2105,2114,2121,2129,2136,2143,2150,2159,2168,2175,2184,2191,2200,2208,2216,2225,2233,2242,2250,2258,2267,2276,2284,2293,2302,2311,2319,2326,2334,2343,2351,2359,2367,2376,2384,2391,2400,2409,2418,2426,2434,2442,2449,2458,2465,2471,2479,2488,2497,2505,2513,2522,2529,2537,2544,2551,2559,2566,2575,2584,2592,2600,2609,2617,2626,2634,2642,2649,2654,2662,2671,2679,2686,2695,2702,2708,2714,2723,2731,2740,2747,2755,2763,2771,2778,2787,2796,2805,2812,2819,2826,2832,2841,2847,2855,2862,2870,2879,2887,2895,2901,2910,2918,2925,2934,2941,2950,2956,2963,2971,2978,2987,2994,3002,3011,3019,3026,3033,3040,3047,3054,3063,3070,3077,3085,3091,3100,3108,3114],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6612,28.4741,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",42,44.57,28.665,-10.98,-27.26,990833.815434,12370,32.417,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",34.15,40.595,33.89,40.28,5.83,16.92,405347.19546,3815,38.2409,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",34.76,37.34,33.45,34.45,0.14,0.41,153700.822718,1710,35.281,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",39.48,39.76,33.75,34.31,-5.11,-12.96,274140.30499,2959,35.7432,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",41.065,43.305,39.42,-0.74,-1.84,109996.041479,1271,41.5234,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",43.24,46.5,39.4101,40.16,-2.3,-5.42,231124.57412,3149,41.7121,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":145,"volume":255,"transactions":256,"vwap":257},"2026-09-28",41.41,43.89,40.72,42.46,-0.01,122131.651485,2030,42.2992,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",40.99,42.87,37.9643,42.47,2.73,6.87,258548.602465,3308,41.046,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",33.49,40.0611,33.05,39.74,5.02,14.46,334835.266636,3962,36.8303,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":233,"volume":287,"transactions":288,"vwap":289},"2026-09-23",34.78,36.89,34.11,34.72,-0.65,161498.649186,1763,35.0616,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",36.09,37,34.3001,35.37,-0.6101,-1.7,150084.925117,1702,35.6745,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",36.85,38.14,35.3183,35.9801,-0.0699,-0.19,118083.171998,1577,36.7966,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",39.1,39.71,34.375,36.05,-2.2,-5.75,160089.237208,2243,36.2984,{"date":324,"open":325,"high":314,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",31.39,38.25,8.58,28.92,390405.460431,6143,36.9382,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",28.565,30.8,28.23,29.67,0.98,3.42,177753.46017,1992,29.6235,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",23.29,28.71,28.69,5.09,21.57,243707.969047,2692,26.2385,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",20.64,24.03,20.57,23.6,2.25,10.54,116304.358791,1259,22.8236,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",21.61,22.28,21,21.35,0.25,1.18,99597.920329,883,21.5542,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",21.79,22.94,20.67,21.1,-1.99,-8.62,152272.318168,1276,21.5295,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",24.7,26.01,22.87,23.09,-2.47,-9.66,152609.078157,1427,24.0019,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":308,"percent_change":232,"volume":403,"transactions":404,"vwap":405},"2026-09-08",25.69,26.655,24.74,25.56,108603.337833,1179,25.6739,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",26.39,26.75,24.61,25.75,-0.045,-0.17,133664.436925,1321,25.7305,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",24.47,25.85,23.18,25.795,2.035,8.56,166852.361804,1367,24.9799,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":46,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",24.51,27.65,22.35,23.76,-0.88,228349.704146,2146,24.349,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":53,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",26.23,23.2,23.97,-2.68,114602.828053,1425,24.5949,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",24.25,25.77,22.71,24.63,-0.71,-2.8,167024.651571,1691,24.3741,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",29.49,31.4333,25.22,25.34,-6.09,-19.38,246485.586705,2422,26.8839,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",29.37,32.23,29.14,31.43,1.96,6.65,167177.502924,2089,30.6276,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":46,"percent_change":453,"volume":486,"transactions":487,"vwap":488},"2026-08-26",28.67,30.89,28.62,29.47,128631.177098,1376,29.7215,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",28,31.3,25.609,29.68,2.13,7.73,447498.305025,3657,29.352,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",30.99,32.555,27.3743,27.55,-6.1,-18.13,336055.202078,3508,29.1,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",27.28,33.8,33.65,5.24,18.44,598568.261412,5025,31.2346,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",24.81,30.26,24.57,28.41,4.2599,17.64,930371.539301,6939,28.389,{"date":533,"open":534,"high":452,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",20.78,19.9804,24.1501,7.8101,47.8,718192.782956,5347,22.4156,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",17.06,17.43,16.34,-1.64,-9.12,101580.699214,946,16.7291,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",17.79,18.73,17.2801,17.98,-0.175,-0.96,217483.844991,1462,17.5617,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",19.49,19.6,18.04,18.155,-1.805,-9.04,223530.678165,1543,18.8521,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":121,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",20.08,20.84,19.52,19.96,-0.6,75813.717727,557,20.2017,{"date":585,"open":586,"high":587,"low":588,"close":576,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",21.13,21.85,19.6183,-0.81,-3.88,98943.458101,929,20.4488,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",20.12,21.5199,19.06,20.89,0.42,2.05,76094.129663,928,20.3714,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",17.95,21.53,20.47,2.06,11.19,221578.663372,2309,20.4411,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",15.44,18.57,18.41,3.85,26.44,176286.589617,1645,17.0147,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",14,14.98,13.8,14.56,-0.39,-2.61,106052.668197,838,14.5513,{"date":637,"open":628,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",15.88,14.65,14.95,-0.33,-2.16,142619.550987,1095,15.3814,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",15.15,15.6025,14.1,15.28,0.69,4.73,233423.152538,1414,14.8999,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",13.13,15.285,12.45,14.59,1.27,9.53,171519.551955,1506,14.4892,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":413,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",14.79,12.41,13.32,-1.26,240757.168024,2175,13.2363,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",12.2,13.6382,12.04,13.49,1.53,12.79,200040.505745,2068,12.9085,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":589,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",12.65,13.28,11.8235,11.96,-6.34,149317.956093,1316,12.3846,{"date":699,"open":700,"high":701,"low":26,"close":702,"change":254,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",12.43,12.92,12.77,-0.08,199059.43466,1715,12.1649,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",13.365,13.67,12.29,12.78,0.1,0.79,226177.409333,2297,12.8667,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",15.04,15.09,12.6501,12.68,-2.04,-13.86,283417.732387,2591,13.5435,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",14.94,15.7395,14.5005,14.72,-0.7899,-5.09,505537.907236,4517,14.8313,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",16.75,15.18,15.5099,-1.3101,-7.79,411732.065968,3174,15.8193,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",16.7,17.5597,16.13,16.82,0.3,1.82,229866.421642,2097,16.9386,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",17.62,15.77,16.52,-3.02,-15.46,517353.934821,5955,16.5776,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",19.31,20.2399,18.6,19.54,-0.78,-3.84,133817.18327,1480,19.3668,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-16",23.35,23.79,19.67,20.32,-3.08,-13.16,147593.958908,1606,21.5892,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",24.985,25.58,22.77,23.4,-1.11,-4.53,98496.774863,1182,23.9464,{"date":805,"open":806,"high":807,"low":808,"close":430,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",22.81,24.85,22.11,2.1354,9.54,119725.689289,1448,23.4363,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-13",24.34,21.71,22.3746,-2.0254,-8.3,150692.23697,1944,22.9992,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",28.365,28.45,23.82,24.4,-2.89,-10.59,150900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",23.38,27.81,23.08,27.29,3.57,15.05,179700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",24.55,26.37,22.76,23.72,-2.55,-9.71,192600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",26.94,28.29,25.175,26.27,-0.53,-1.98,144200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",26.62,27.82,25.040001,26.8,0.46,1.75,112300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",26.95,28.88,25.2,26.34,-1.3,-4.7,279300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",24.12,28.9,27.64,3.08,12.54,477900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":46,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-30",24.5,25.7,23.211,24.56,-0.85,255300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",23.94,25.9,22,24.77,1.725,7.49,313000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",21.84,23.887,21.11,23.045,1.005,4.56,288500,{"date":913,"open":357,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",22.68,20.39,22.040001,2.21,11.14,460500,{"date":921,"open":922,"high":787,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-24",17.41,19.83,2.4,13.77,373800,{"date":928,"open":929,"high":930,"low":929,"close":545,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":545},"2026-06-23",16.14,18.34,0.4,2.35,269700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-22",18.52,19.42,16.8,17.030001,-2.22,-11.53,397500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",18.68,19.33,17.82,19.25,1.44,8.09,174300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",18.66,20.65,17.715,17.81,-1.39,-7.24,370000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",20.29,21.94,19.07,19.2,-1.27,-6.2,199100,{"date":971,"open":972,"high":973,"low":974,"close":609,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":609},"2026-06-15",18.65,21.15,18.12,3.26,18.94,444500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",18.663,18.783,16.76,17.21,-1.43,-7.67,312900,{"date":988,"open":989,"high":990,"low":938,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",17.99,18.64,0.24,1.3,239300,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":931,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-10",17.17,20.636,18.4,2.22,339500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",17.87,18.42,15.475,18,0.09,0.5,281000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-06-08",17.36,17.91,16.23,1.59,9.74,228500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":876,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-05",20.19,20.87,15.901,16.32,-22.36,442700,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",16.9,22.368,21.02,3.34,18.89,873100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",18.59,16.69,17.68,-1.68,-8.68,553700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",20.9,21.19,19.15,19.36,-2.57,-11.72,464900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",19.35,23.42,18.465,21.93,1.92,9.6,776900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",22.5,22.59,18.675,20.01,-0.76,-3.66,1201800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",17.8,21.28,17.6,20.77,3.1,17.54,677600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":475,"volume":1085,"transactions":9,"vwap":1083},"2026-05-27",17.3,17.905,16.4,17.67,0.34,285600,{"date":1087,"open":1088,"high":998,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",17.55,16.98,17.33,0.28,1.64,315300,{"date":1095,"open":1096,"high":1097,"low":1037,"close":1098,"change":703,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-22",17.29,18.11,17.049999,-0.47,215700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1084,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-21",16.21,17.22,15.81,17.13,2.03,235400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":991,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-20",16.27,16.79,15.63,1.45,172400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-19",14.92,16.825,14.5,16.55,1.4,9.24,290200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":648,"change":116,"percent_change":1130,"volume":1131,"transactions":9,"vwap":648},"2026-05-18",15.66,16.61,14.872,-2.07,278700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",16.11,16.31,15.25,15.47,-1.18,-7.09,286700,{"date":1142,"open":1143,"high":1144,"low":1135,"close":1145,"change":101,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-14",16.96,17.61,16.65,-1.77,297300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",17.45,16.42,16.95,-0.68,-3.86,210800,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",18.61,16.74,17.63,-1.17,-6.22,407100,{"date":1165,"open":786,"high":786,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",18.32,18.8,-1.08,-5.43,316800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-08",19.7,19.98,17.58,19.88,0.19,0.96,488200,{"date":1181,"open":421,"high":421,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",19.08,19.69,-3.4,-14.72,522700,{"date":1188,"open":1189,"high":835,"low":1167,"close":391,"change":777,"percent_change":1190,"volume":1191,"transactions":9,"vwap":391},"2026-05-06",21.5,-3.27,539300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-05",25,25.67,22.9,23.87,-1.52,-5.99,359200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":87,"volume":1208,"transactions":9,"vwap":1206},"2026-05-04",24.07,25.72,23.8,25.39,0.75,152700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":157,"percent_change":559,"volume":1215,"transactions":9,"vwap":1214},"2026-05-01",24.65,25.65,23.43,24.64,167200,{"date":1217,"open":1218,"high":864,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",20.95,24.88,4.23,20.48,247900,{"date":1224,"open":608,"high":1225,"low":1226,"close":955,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":955},"2026-04-29",21.55,19.61,-0.9,-4.18,173900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1225,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1225},"2026-04-28",21.62,22.09,20.918,-1.28,-5.61,145700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",22.2,23.629,22.07,22.83,0.36,1.6,202500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":975,"volume":1254,"transactions":9,"vwap":1252},"2026-04-24",22.4,22.8,21.059999,22.47,0.71,158400,{"date":1256,"open":1257,"high":888,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",24.46,20.44,21.76,-3.85,-15.03,396600,{"date":1264,"open":1265,"high":838,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1222,"transactions":9,"vwap":1267},"2026-04-22",26.33,25.014,25.61,0.29,1.15,{"date":1271,"open":1272,"high":863,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",27.02,24.755,25.32,-1.36,-5.1,318200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",24.96,27.863,24.95,26.68,0.57,2.18,286800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",27.49,27.5,25.15,26.11,1.21,4.86,423700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",27.95,28.11,23.31,24.9,-1.76,-6.6,559800,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",21.36,26.66,5.76,27.56,485000,{"date":1313,"open":1314,"high":1044,"low":1314,"close":1044,"change":1315,"percent_change":1137,"volume":1316,"transactions":9,"vwap":1044},"2026-04-14",19.3,2.8,309200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",15.655,18.454,15.64,18.1,2.2,13.84,307600,{"date":1327,"open":1083,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",18.030001,15.43,15.9,-0.91,-5.41,278600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",19.01,19.049999,16.68,16.81,-2.78,-14.19,528100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",21.52,22.01,19.0049992,19.59,0.74,3.93,208100,{"date":1353,"open":1354,"high":1355,"low":1071,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-07",18.79,19.12,18.85,-0.55,-2.84,100300,{"date":1361,"open":1362,"high":1363,"low":773,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",19.64,20.22,19.4,0.06,0.31,85400,{"date":1369,"open":1096,"high":1370,"low":1371,"close":1372,"change":211,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-02",20,16.93,19.34,0.73,145300,{"date":1376,"open":998,"high":1377,"low":998,"close":966,"change":1122,"percent_change":1378,"volume":1379,"transactions":9,"vwap":966},"2026-04-01",19.522,7.87,174000,{"date":1381,"open":1382,"high":557,"low":1383,"close":1071,"change":1285,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1071},"2026-03-31",16.295,16.12,13.96,433400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":101,"percent_change":80,"volume":1392,"transactions":9,"vwap":1391},"2026-03-30",15.79,16.247,15.21,15.62,111400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",17.85,15.6,15.92,-2.35,-12.86,221800,{"date":1402,"open":1403,"high":1174,"low":1322,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",18.71,18.27,-1.02,-5.29,245400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1146,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-25",22.1,22.6,18.9,19.29,-8.4,300800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1251,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1251},"2026-03-24",20.62,21.45,20.27,-0.16,-0.75,90800,{"date":1425,"open":1370,"high":1426,"low":1370,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",21.9,21.22,1.66,8.49,219200,{"date":1432,"open":534,"high":1433,"low":1356,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",21.475,19.56,-1.42,-6.77,111500,{"date":1439,"open":1370,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",21.6,19.39,20.98,-0.09,-0.43,209200,{"date":1447,"open":1448,"high":1449,"low":368,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",22.37,22.62,21.07,-1.86,-8.11,299500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",23.44,23.955,22.75,22.93,0.01,0.04,170500,{"date":1464,"open":784,"high":1465,"low":1410,"close":1466,"change":1349,"percent_change":1031,"volume":1467,"transactions":9,"vwap":1466},"2026-03-16",24.606,22.92,291800,{"date":1469,"open":1062,"high":1470,"low":1426,"close":1471,"change":1244,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-13",23.51,22.18,1.65,248400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",24,21.7,21.82,-3.05,-12.26,415300,{"date":1483,"open":1484,"high":399,"low":1484,"close":1485,"change":1092,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",23.54,24.87,7.06,269200,{"date":1489,"open":401,"high":1490,"low":837,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",25.19,23.23,-1.31,-5.34,277900,{"date":1496,"open":1497,"high":1280,"low":1498,"close":1499,"change":1500,"percent_change":121,"volume":1501,"transactions":9,"vwap":1499},"2026-03-09",23.37,22.26,24.54,-0.03,365267,{"date":1503,"open":1504,"high":1212,"low":1505,"close":525,"change":777,"percent_change":788,"volume":1506,"transactions":9,"vwap":525},"2026-03-06",23.91,23.868,249467,{"date":1508,"open":1497,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-05",25.59,22.95,25.35,1.62,6.83,295467,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":121,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",24.33,24.72,22.86,23.73,-0.5,257067,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",23.49,25.17,21.303,23.85,-1.89,-7.34,589133,{"date":1533,"open":798,"high":1534,"low":1535,"close":1534,"change":1007,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",25.74,23.1,0.35,378533,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1212,"change":642,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1212},"2026-02-27",26.25,26.745,24.6,-7.77,195900,{"date":1546,"open":1547,"high":836,"low":1548,"close":836,"change":683,"percent_change":1549,"volume":1550,"transactions":9,"vwap":836},"2026-02-26",25.92,24.24,5.82,298433,{"date":1552,"open":460,"high":19,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-25",25.53,26.28,-4.56,-14.79,714533,{"date":1559,"open":1560,"high":1561,"low":510,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",29.61,31.47,30.84,0.78,2.59,366267,{"date":1567,"open":1568,"high":1569,"low":526,"close":1570,"change":1161,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",30.36,31.08,30.059999,-3.75,253100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1146,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",34.98,35.0099983,30.39,31.23,-5.36,346933,{"date":1582,"open":1569,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1583},"2026-02-19",33,30.27,3.9,13.4,321933,{"date":1589,"open":853,"high":1590,"low":1591,"close":510,"change":339,"percent_change":672,"volume":1592,"transactions":9,"vwap":510},"2026-02-18",30.675,26.58,310933,{"date":1594,"open":1595,"high":1596,"low":785,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-17",25.23,26.43,25.68,0.66,2.64,115700,{"date":1602,"open":880,"high":1212,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",23.58,25.02,1.23,5.17,96633,{"date":1609,"open":1610,"high":1610,"low":1611,"close":785,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":785},"2026-02-12",26.97,22.575,-3,-11.2,164300,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",29.565,25.155,26.79,-2.28,-7.84,170800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",31.29,31.32,29.040001,29.07,-1.44,-4.72,94633,{"date":1633,"open":484,"high":1634,"low":1635,"close":1636,"change":999,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-09",30.87,27.21,30.51,7.85,130233,{"date":1640,"open":1641,"high":1642,"low":874,"close":854,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":854},"2026-02-06",26.55,28.812,2.46,9.52,187567,{"date":1647,"open":1648,"high":1649,"low":525,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-05",27.99,28.26,25.83,-1.14,-4.23,244467,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1610,"change":632,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1610},"2026-02-04",28.89,23.106,-8.82,364267,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":382,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",33.3,27.96,29.58,-2.79,357133,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",33.54,33.93,31.209,32.37,-1.53,-4.51,169500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",36.81,38.040001,33.39,33.9,-4.44,-11.58,192767,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-29",38.88,39.044998,37.23,38.34,-1.32,-3.33,179767,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",42.54,39.45,39.66,-2.91,-6.84,214200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-27",43.74,44.55,41.67,42.57,-0.84,-1.94,175900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1599,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-26",40.53,46.65,39.78,43.41,6.48,285333,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-23",45.21,45.42,40.064999,40.77,-3.72,-8.36,223300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-22",41.76,45.162,41.46,44.49,3.78,9.29,179667,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":858,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-21",42.75,43.049999,36.615,40.71,-4.64,448700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":23,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",44.88,46.419,42.642,42.69,-10.45,248567,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-16",46.83,49.65,45.36,47.67,1.74,3.79,337167,{"date":1763,"open":240,"high":1764,"low":1765,"close":1766,"change":641,"percent_change":453,"volume":1767,"transactions":9,"vwap":1766},"2026-01-15",51.54,45.384,45.93,457500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-14",43.26,46.35,42.21,46.26,2.58,5.91,217967,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-13",47.34,47.91,42.09,43.68,-2.76,-5.94,476633,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-12",54.39,55.35,45.198,46.44,3.72,8.71,871433,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1783,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-09",47.07,47.295,42.39,42.72,-6.07,188167,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-08",45.57,47.16,44.078999,45.48,-1.71,-3.62,149300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":370,"volume":1819,"transactions":9,"vwap":1817},"2026-01-07",46.11,49.2,45.9,47.19,0.12,184733,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1797,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1797},"2026-01-06",42.9,47.46,42.6,6.21,15.2,362800,{"date":1829,"open":1830,"high":1730,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",40.35,38.97,40.86,2.67,6.99,189133,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1839},"2026-01-02",35.7,38.19,34.38,3.84,11.18,139500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",35.4,35.445,34.053001,34.35,-1.62,-4.5,89367,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1810,"volume":1860,"transactions":9,"vwap":1858},"2025-12-30",37.44,37.791,35.43,35.97,-1.35,133200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-29",37.53,39.72,36.51,37.32,-1.59,-4.09,223367,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-26",39.9,39.93,37.68,38.91,-2.13,-5.19,257167,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-24",41.099998,41.52,39.63,41.040001,-0.36,-0.87,83267,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-23",43.080002,43.62,39.81,41.4,-13.47,-24.55,309967,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-22",55.2,57.594,54.45,54.87,2.61,4.99,137167,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-19",49.59,52.89,48.48,52.26,3.39,6.94,128167,{"date":1916,"open":1917,"high":1918,"low":1758,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-18",54.060001,55.758,48.87,-4.02,-7.6,170967,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1909,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1909},"2025-12-17",58.98,60.24,52.14,-5.97,-10.14,122367,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-16",57.72,60.6,57.129,58.86,-0.93,-1.56,56800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-15",63.3,64.62,59.099998,59.79,-3.39,-5.37,127767,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-12",68.61,69.36,62.64,63.18,-6.12,-8.83,58967,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-11",70.68,64.827,69.3,-2.58,-3.59,78833,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1629,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-10",72.9,75.72,69.57,71.88,-1.96,56300,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":848,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-09",74.97,70.83,73.32,-3.36,60333,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":652,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-08",77.58,78.903,74.4,75.87,0.92,99433,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1598,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-05",74.25,77.25,71.37,75.18,0.89,81000,{"date":1998,"open":1971,"high":1999,"low":2000,"close":2001,"change":1833,"percent_change":1792,"volume":2002,"transactions":9,"vwap":2001},"2025-12-04",77.67,70.65,74.52,91300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-03",68.94,73.11,68.07,71.85,2.04,2.92,50733,{"date":2013,"open":2008,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":589,"volume":2018,"transactions":9,"vwap":2016},"2025-12-02",75.33,69.603,69.81,-0.57,60900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1543,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-01",72.96,76.046997,69.972,70.38,-9.94,98567,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":683,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-28",77.19,78.15,75,2,54333,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1284,"percent_change":1207,"volume":2040,"transactions":9,"vwap":2039},"2025-11-26",78.059998,81.924,75.78,76.62,87900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-25",73.83,76.815,71.099998,76.050003,1.56,2.09,120333,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-24",65.040001,75.0090027,74.49,10.38,16.19,145633,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-21",56.31,65.214,54.99,64.11,7.86,13.97,289267,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-20",66.66,68.277,55.02,56.25,-5.955,-9.57,268067,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-19",58.38,63.225,56.37,62.205,4.005,6.88,148600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-18",56.52,60.864,54,58.2,0.48,0.83,136200,{"date":2095,"open":2096,"high":2097,"low":2072,"close":1933,"change":1571,"percent_change":506,"volume":2098,"transactions":9,"vwap":1933},"2025-11-17",60.63,63.33,160100,{"date":2100,"open":2101,"high":2063,"low":2102,"close":2103,"change":1178,"percent_change":1015,"volume":2104,"transactions":9,"vwap":2103},"2025-11-14",55.29,54.75,61.47,290300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",62.7,63.12,57.51,60.51,-6.15,-9.23,218367,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2069,"change":777,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2069},"2025-11-12",67.32,68.16,63.24,-1.16,132900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":167,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-11",67.47,72.014999,66.417,67.44,-1.01,142767,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1284,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-10",75.69,67.785,68.13,0.84,224633,{"date":2137,"open":2138,"high":2133,"low":2139,"close":2140,"change":1651,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-07",66.93,59.19,67.56,-1.66,357433,{"date":2144,"open":2145,"high":2145,"low":2133,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-06",87.24,68.7,-22.755,-24.88,423500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-05",92.07,93.93,83.040001,91.455,-5.595,-5.77,356200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-04",98.28,106.77,95.37,97.050003,-9.96,-9.31,268767,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1699,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-11-03",112.019997,101.22,107.010002,-2.65,146033,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-31",105,110.4,102.75,109.92,8.7,8.6,111900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2171,"change":2189,"percent_change":319,"volume":2190,"transactions":9,"vwap":2171},"2025-10-30",105.315,114.72,100.2,-6.18,170467,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-29",105.45,111.54,103.5,107.4,4.815,4.69,139167,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-28",116.31,102.3,102.585,-12.375,-10.76,173033,{"date":2209,"open":2210,"high":2211,"low":2180,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-27",115.98,119.28,114.96,5.94,5.45,183767,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-24",111.6,114.75,108.108,109.019997,4.53,4.34,128467,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2223,"volume":2232,"transactions":9,"vwap":2230},"2025-10-23",103.2,108.24,97.26,104.49,4.35,124067,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-22",112.74,114.27,92.099998,100.14,-8.85,-8.12,219633,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-21",114.45,120.3,108.99,-9.36,-7.91,140400,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-20",114.3,127.35,118.35,11.25,10.5,217367,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-17",110.67,113.25,100.17,107.099998,-8.22,-7.13,242033,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-16",123.93,130.67999,112.5,115.32,-2.25,-1.91,314667,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":653,"volume":2283,"transactions":9,"vwap":2281},"2025-10-15",119.67,124.11,109.83,117.57,5.31,188067,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-14",117.69,122.91,105.666,112.26,-12.36,-9.92,243233,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-13",121.95,132.17999,117.6,124.62,-5.16,-3.98,298167,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-10",142.32001,144,123,129.78,-8.13,-5.9,327400,{"date":2312,"open":2313,"high":25,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-09",146.7,136.74001,137.91,-10.86,-7.3,187500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1554,"percent_change":1419,"volume":2325,"transactions":9,"vwap":2324},"2025-10-08",121.62,149.7,119.7,148.77,288633,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":991,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",123.39,129.84,112.407,122.49,0.2,233633,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-06",118.2,123.69,114.15,122.25,3.45,2.9,246467,{"date":2344,"open":2219,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-03",124.989,112.29,118.8,5.55,4.9,345900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2261,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2261},"2025-10-02",112.2,116.4,109.083,3.69,3.37,220567,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1014,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-01",93.75,110.22,93.51,109.56,17.39,309367,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-30",87.12,93.405,85.38,93.33,4.74,5.35,147000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-29",92.82,96.48,88.2,88.59,0,195200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2381,"change":1774,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2381},"2025-09-26",89.25,91.5,86.253,3,187200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-25",85.17,88.41,79.68,86.010002,-4.35,-4.81,306100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-24",103.35,104.7,89.154,90.36,-12.27,-11.96,399100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-23",109.17,116.73,101.7,102.63,-4.2,-3.93,394733,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1784,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-22",124.44,136.58099,102.66,106.83,-5.27,764800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2340,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-19",112.71,119.43,108.27,112.77,3.16,217233,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2375,"transactions":9,"vwap":2439},"2025-09-18",111.75,113.7,107.64,109.32,1.05,0.97,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2430,"change":1161,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2430},"2025-09-17",108.15,111.78,99.459,-1.07,199533,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-16",104.97,110.55,97.95,109.44,3.96,3.75,207733,{"date":2459,"open":2460,"high":2353,"low":2461,"close":2462,"change":2463,"percent_change":1665,"volume":2464,"transactions":9,"vwap":2462},"2025-09-15",111.39,103.8,105.48,-3.03,181600,{"date":2466,"open":2467,"high":2297,"low":2468,"close":2469,"change":2470,"percent_change":1332,"volume":1922,"transactions":9,"vwap":2469},"2025-09-12",114.99,107.301,108.51,-6.21,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2187,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2187},"2025-09-11",93.39,119.64,93.27,24.48,27.13,542233,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-10",98.73,100.68,87.81,90.24,-6.42,-6.64,240667,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-09",96.54,97.704,88.5,96.66,1.83,1.93,188333,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1605,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-09-08",96.33,102,93.42,94.83,1.31,185300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1912,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-05",93.24,96.15,84.765,93.6,3.76,313467,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-04",86.4,91.2,79.95,90.21,4.11,4.77,227100,{"date":2523,"open":2524,"high":2490,"low":2525,"close":2526,"change":2527,"percent_change":1877,"volume":2528,"transactions":9,"vwap":2526},"2025-09-03",92.94,84.056999,86.099998,-4.71,188300,{"date":2530,"open":2531,"high":2532,"low":1969,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-02",80.52,91.11,90.81,5.43,6.36,353133,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2371,"change":2520,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2371},"2025-08-29",80.28,86.73,77.7,5.92,258633,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":991,"percent_change":756,"volume":2550,"transactions":9,"vwap":2549},"2025-08-28",81,84,79.74,80.61,179633,{"date":2552,"open":2371,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-27",85.71,77.457,80.37,-6.45,-7.43,228467,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1563,"percent_change":88,"volume":2565,"transactions":9,"vwap":2564},"2025-08-26",86.61,88.8,82.89,86.82,214900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-25",98.94,99.6,85.77,86.040001,-10.89,-11.23,325200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-22",87.93,108.029999,85.98,96.93,8.55,9.67,600467,{"date":2585,"open":2586,"high":2587,"low":2036,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-21",78.81,92.64,88.38,7.41,9.15,411800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2091,"volume":2599,"transactions":9,"vwap":2597},"2025-08-20",75.525,81.93,67.35,80.97,0.39,562400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-19",91.83,92.25,80.193,80.58,-12.93,-13.83,512000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2363,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2363},"2025-08-18",79.38,94.5,75.6,10.53,12.69,443700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-15",78.93,87.105,75.24,82.98,4.98,6.38,435133,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-14",67.5,84.21,78,4.05,5.48,675533,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-13",68.85,78.54,73.95,6.54,9.7,618500,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":607,"volume":2648,"transactions":9,"vwap":2646},"2025-08-12",57.93,67.53,67.41,10.26,819167,{"date":2650,"open":2651,"high":1943,"low":1789,"close":2652,"change":2382,"percent_change":2382,"volume":2653,"transactions":9,"vwap":2652},"2025-08-11",55.5,57.15,690300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2652,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2652},"2025-08-08",63.69,66,51.9,3.66,6.84,1692667,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-07",50.385,53.85,50.106,53.49,5.67,11.86,302867,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-06",51.99,46.8,47.82,-4.17,-8.02,238500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2673,"change":600,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2673},"2025-08-05",51.12,53.97,49.98,0.81,228633,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-04",47.22,51.69,46.56,51.57,4.41,9.35,233200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":1806,"change":2700,"percent_change":2111,"volume":2701,"transactions":9,"vwap":1806},"2025-08-01",47.49,49.101,44.46,-3.09,326667,{"date":2703,"open":2691,"high":2704,"low":1908,"close":2705,"change":2706,"percent_change":1555,"volume":2707,"transactions":9,"vwap":2705},"2025-07-31",55.65,50.25,-2.4,406433,{"date":2709,"open":2710,"high":1789,"low":2711,"close":2712,"change":1227,"percent_change":1039,"volume":2713,"transactions":9,"vwap":2712},"2025-07-30",54.24,50.55,52.65,304000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-29",58.56,58.77,52.59,53.55,-7.14,-11.76,543267,{"date":2724,"open":2725,"high":2133,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-28",66.81,59.82,60.69,-5.01,-7.63,373000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-25",63.27,67.209,61.179,65.7,2.28,3.6,319767,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2463,"percent_change":1555,"volume":2746,"transactions":9,"vwap":2745},"2025-07-24",65.61,67.599,62.43,63.42,308867,{"date":2748,"open":2139,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-23",66.6,57.21,66.45,7.23,12.21,522167,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2701,"transactions":9,"vwap":2760},"2025-07-22",54.27,60,52.83,59.22,5.46,10.16,{"date":2764,"open":2765,"high":2081,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-21",60.66,53.373,53.76,-5.7,-9.59,536733,{"date":2772,"open":2727,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1987,"volume":2777,"transactions":9,"vwap":2775},"2025-07-18",63.297,57.45,59.46,0.54,443267,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-17",59.31,61.98,56.85,58.92,1.35,2.34,576800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-16",54.029999,57.96,53.099998,57.57,7.14,14.16,651233,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-15",56.099998,57.6,50.055,50.43,-3.54,-6.56,445067,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2682,"change":900,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2682},"2025-07-14",53.34,56.13,52.8,3.3,240500,{"date":2813,"open":2072,"high":2716,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-11",51.72,52.245,-5.415,-9.39,334867,{"date":2820,"open":2821,"high":2726,"low":2822,"close":2823,"change":359,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-07-10",56.61,55.53,57.66,4.06,305300,{"date":2827,"open":2828,"high":2823,"low":2719,"close":2829,"change":101,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-07-09",56.97,55.41,-0.54,223000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-08",56.76,57.99,54.63,55.71,0.99,1.81,300333,{"date":2842,"open":2843,"high":2843,"low":1909,"close":2844,"change":2768,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-07-07",58.8,54.72,-9.43,358633,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":850,"transactions":9,"vwap":2852},"2025-07-03",58.74,61.56,57.78,60.42,3.18,5.56,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":641,"percent_change":2017,"volume":2861,"transactions":9,"vwap":2860},"2025-07-02",58.5,59.73,55.83,57.24,273433,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2792,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2792},"2025-07-01",64.32,64.566,56.106,-8.76,-13.21,349300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-30",71.22,73.65,66.059998,66.33,-6.36,-8.75,252533,{"date":2880,"open":2881,"high":2882,"low":2016,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-27",78.51,80.46,72.69,-3.99,-5.2,190500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1309,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-26",72.059998,78.9,70.8,76.68,8.12,199300,{"date":2896,"open":2897,"high":2547,"low":2898,"close":2899,"change":464,"percent_change":2248,"volume":2900,"transactions":9,"vwap":2899},"2025-06-25",79.86,68.52,70.92,310267,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-24",75.66,78.18,71.19,77.010002,5.73,8.04,211667,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2876,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-23",72.42,78.72,66.18,71.28,-8.19,327733,{"date":2919,"open":2920,"high":2921,"low":2014,"close":2922,"change":1146,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-20",80.82,81.417,77.64,-2.23,222367,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-18",79.050003,85.2,73.29,79.41,-2.31,-2.83,299433,{"date":2935,"open":2563,"high":2936,"low":2890,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-17",84.87,81.72,-4.59,-5.32,200167,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-16",86.91,93,84.6,86.31,1.71,2.02,256500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2945,"change":1818,"percent_change":211,"volume":2955,"transactions":9,"vwap":2945},"2025-06-13",78.87,91.56,78.12,399467,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":1563,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-12",79.5,87.18,84.48,0.93,204833,{"date":2964,"open":2965,"high":2966,"low":2621,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-11",82.26,89.4,83.7,3.15,3.91,345467,{"date":2972,"open":1994,"high":2973,"low":2974,"close":2975,"change":1549,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-10",81.843,72.969,80.55,7.79,232900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-09",68.235,78.75,62.4,74.73,9.96,15.38,362567,{"date":2988,"open":2989,"high":2007,"low":2990,"close":2991,"change":2992,"percent_change":26,"volume":2993,"transactions":9,"vwap":2991},"2025-06-06",60.87,58.14,64.77,6.69,214733,{"date":2995,"open":2996,"high":2628,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-05",65.88,55.935,58.080002,-8.61,-12.91,272200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-04",65.94,70.665,63.75,66.69,1.11,1.69,202333,{"date":3012,"open":2996,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-03",68.55,62.82,65.58,-3.15,-4.58,263100,{"date":3020,"open":3021,"high":2889,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-02",52.74,68.73,15.84,29.95,777733,{"date":3027,"open":3028,"high":3029,"low":3030,"close":1909,"change":2784,"percent_change":3031,"volume":3032,"transactions":9,"vwap":1909},"2025-05-30",51.84,55.47,49.8,2.62,435167,{"date":3034,"open":3035,"high":1899,"low":3036,"close":1764,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":1764},"2025-05-29",52.080002,48.15,1.98,4,709467,{"date":3041,"open":2031,"high":2613,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-28",47.865,49.56,-30.408,-38.03,1405700,{"date":3048,"open":1999,"high":3049,"low":2613,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-27",86.94,79.968,7.488,10.33,233533,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-23",60.75,72.885,60.72,72.48,7.26,11.13,161667,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":359,"percent_change":839,"volume":3069,"transactions":9,"vwap":3068},"2025-05-22",63,70.47,60.48,65.22,193833,{"date":3071,"open":2021,"high":3072,"low":2781,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-21",80.868,62.97,-9.72,-13.37,227133,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2883,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":2883},"2025-05-20",76.26,83.028,70.293,-3.249,-4.28,159900,{"date":3086,"open":1971,"high":3087,"low":3088,"close":3087,"change":3089,"percent_change":1928,"volume":3090,"transactions":9,"vwap":3087},"2025-05-19",75.939,67.71,-4.821,112600,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-16",76.95,80.85,71.46,80.76,7.05,9.56,72400,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":2720,"volume":3107,"transactions":9,"vwap":3105},"2025-05-15",79.29,81.029999,69.867,73.71,-5.67,76867,{"date":3109,"open":2163,"high":3110,"low":2630,"close":2611,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":2611},"2025-05-14",98.097,-10.95,-12.12,81800,{"date":179,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},85.86,99.57,85.74,90.33,4.47,5.21,46867]