[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XYZG":3,"homepage-market-summary":29,"stock-historical-XYZG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XYZG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long XYZ Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7194,0.986409,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.6801,14.9,14.085,15.2591,-0.579,-3.79,8827.938549,26.66,7.66,16445.208581478088,36.9,380,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},28.598,20141,7351347.353951,-13.08,"2025-04-28",[184,187,197,207,215,226,236,246,256,266,275,284,294,304,314,323,331,342,352,362,372,380,390,399,409,419,429,439,450,461,471,481,491,501,511,521,530,537,545,556,567,576,586,595,606,616,625,636,646,657,667,678,688,697,708,719,726,737,747,758,769,779,789,798,806,813,821,827,834,842,850,857,863,870,878,886,895,902,910,917,924,932,941,950,956,965,973,981,990,998,1006,1015,1023,1029,1037,1045,1053,1060,1068,1073,1081,1089,1096,1104,1111,1118,1127,1136,1142,1150,1158,1165,1171,1180,1186,1193,1200,1206,1214,1223,1229,1236,1245,1252,1260,1268,1275,1284,1293,1301,1310,1316,1324,1333,1340,1348,1356,1365,1372,1380,1387,1395,1403,1412,1420,1428,1436,1443,1450,1457,1466,1474,1481,1489,1498,1506,1513,1521,1528,1537,1545,1553,1561,1569,1576,1582,1589,1597,1603,1612,1618,1625,1632,1639,1647,1654,1661,1667,1673,1678,1684,1688,1694,1703,1712,1719,1725,1731,1738,1746,1753,1761,1769,1778,1786,1793,1800,1808,1814,1821,1828,1835,1841,1848,1854,1860,1866,1873,1882,1888,1892,1900,1906,1912,1920,1926,1933,1939,1946,1950,1958,1965,1972,1979,1985,1992,2000,2008,2016,2025,2031,2039,2047,2056,2064,2072,2080,2089,2098,2107,2116,2123,2131,2139,2147,2153,2161,2169,2178,2186,2194,2202,2211,2220,2228,2235,2242,2248,2256,2263,2271,2279,2286,2294,2301,2309,2315,2321,2326,2331,2336,2344,2351,2359,2366,2374,2382,2390,2399,2407,2415,2422,2429,2436,2444,2451,2458,2466,2475,2483,2490,2497,2505,2512,2520,2528,2535,2543,2549,2556,2563,2572,2580,2585,2594,2602,2610,2619,2628,2636,2644,2649,2656,2661,2667,2675,2682,2689,2695,2700,2709,2716,2723,2729,2734,2741,2747,2753,2759,2765,2773,2778,2782,2788,2796,2804,2812,2817,2824,2830,2834,2840,2847,2853,2859,2864,2868,2872,2880,2885,2890,2896,2904,2910,2914,2919,2926,2934,2943,2951,2959,2967,2973,2979,2986],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},92,14.6047,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",15.09,15.28,15.03,-0.1979,-1.28,5348.968209,57,15.1253,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",15.36,15.457,15.35,0.1403,0.92,8915.421774,59,15.3724,{"date":208,"open":18,"high":209,"low":18,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":185,"vwap":214},"2026-10-05",15.49,15.3167,0.7449,5.11,9052.922409,15.2999,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",15.219,15.22,14.4311,14.5718,0.1084,0.75,6556.119898,90,14.7751,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",14.1,14.4634,14.08,0.1484,1.04,2778.2241,47,14.2784,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",14.61,14.14,14.315,-0.2534,-1.74,11140.2241,101,14.3377,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":234,"vwap":255},"2026-09-29",14.2704,14.6452,14.2014,14.5684,0.3737,2.63,1152.7241,14.3428,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",14.5,14.66,14.1947,-1.3053,-8.42,6715.189376,106,14.5148,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",15.59,15.5,-0.1118,-0.72,743.866633,60,15.5698,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",14.855,15.6118,0.7846,5.29,2676.2241,65,15.2283,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":224,"vwap":293},"2026-09-23",15,15.1599,14.7,14.8272,-1.1719,-7.32,4679.9741,14.9732,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",16.85,15.89,15.9991,-0.1242,-0.77,4176.530009,50,16.2478,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",15.66,16.2,16.1233,0.6311,4.07,7716.735009,112,15.7288,{"date":315,"open":316,"high":316,"low":209,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",15.6329,15.4922,-0.1213,-0.78,2699.2241,99,15.5769,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":51,"vwap":330},"2026-09-17",16.04,15.6135,-0.0712,-0.45,4158.2241,15.758,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",15.71,16.29,15.44,15.6847,-0.687,-4.2,5090.2861,69,15.7216,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":234,"vwap":351},"2026-09-15",16.69,16.73,16.31,16.3717,-0.4908,-2.91,2891.9741,16.6203,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":205,"vwap":361},"2026-09-14",16.785,17.3,16.74,16.8625,0.0792,0.47,7286.2241,17.0606,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",16.745,16.87,16.7833,0.0812,0.49,1318.278611,35,16.8262,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":195,"vwap":379},"2026-09-10",17.06,16.7021,-0.2104,-1.24,2360.2241,16.9096,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":273,"vwap":389},"2026-09-09",16.8,17.04,16.7999,16.9125,-0.2468,-1.44,2759.4311,16.9178,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",17.27,17.1593,-1.2611,-6.85,3157.326333,89,17.3299,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",18.07,18.57,18.4204,-0.2093,-1.12,2027.2241,64,18.3609,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",19,18.13,18.6297,0.3586,1.96,10426.000754,91,18.3841,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",16.65,18.49,18.2711,1.9279,11.8,8357.2241,129,17.7272,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",17.28,17.39,16.3432,-1.8753,-10.29,5515.2241,96,17.1383,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",17.975,18.2501,17.91,18.2185,-0.7075,-3.74,5075.2241,72,18.1307,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",19.57,19.94,18.72,18.926,-0.6221,-3.18,3886.3341,66,19.1093,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",19.63,20.35,19.5481,0.7556,4.02,12799.3931,155,19.6524,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",18.45,19.05,18.7925,0.2356,1.27,11289.8132,100,18.4701,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",18.44,18.5569,18.29,0.5563,3.09,4610.2781,71,18.3448,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",18.38,18.92,18.0006,-0.346,-1.89,17523.375969,158,18.5694,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",18.01,18.3466,17.922,0.9168,5.26,2780.396166,77,18.1497,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",17.72,17.33,17.4298,-0.4461,-2.5,6951.565,87,17.4918,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":264,"vwap":529},"2026-08-19",17.43,18.05,17.8759,0.6582,3.82,6639.59,17.8267,{"date":531,"open":503,"high":503,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":459,"vwap":536},"2026-08-18",17.2177,-0.2867,-1.64,2295.401,17.6261,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":417,"vwap":544},"2026-08-17",17.97,17.5044,-1.1909,-6.37,5210.771,17.6824,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",18.67,18.96,18.59,18.6953,-0.2158,-1.14,13866.315,121,18.7348,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",17.79,19.1,17.69,18.9111,2.1004,12.49,22126.429395,163,18.2024,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":417,"vwap":575},"2026-08-12",17.18,16.38,16.8107,-0.2906,-1.7,7954.405,16.7053,{"date":577,"open":578,"high":569,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",17.12,16.965,17.1013,0.0013,0.01,8318.345,61,17.0303,{"date":587,"open":431,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":499,"vwap":594},"2026-08-10",17.549,17.03,17.1,-0.0761,-0.44,23418.405,17.3263,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",16.98,17.49,16.705,17.1761,-0.1024,-0.59,19146.725892,148,17.199,{"date":607,"open":608,"high":609,"low":597,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",19.09,19.11,17.2785,-2.391,-12.16,26281.940385,270,17.6345,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":95,"volume":622,"transactions":623,"vwap":624},"2026-08-05",20.43,19.4084,19.6695,-0.1461,21502.99399,308,19.6512,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",19.16,19.84,18.93,19.8156,1.1742,6.3,8020.007,120,19.4883,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",18.525,18.6414,18.2808,0.3431,1.88,4129.345,62,18.5791,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",18.145,18.465,17.98,18.2983,-0.6784,-3.57,10769.345,95,18.2113,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",18.285,18.9767,18.19,0.2083,1.11,11763.7171,88,18.5943,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",18.95,19.4,18.58,18.7684,-0.351,-1.84,5429.548992,113,18.9407,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",18.62,19.1194,18.22,0.8168,4.46,3815.2611,73,18.7322,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":565,"vwap":696},"2026-07-27",18.06,18.3026,17.5299,1.6999,10.24,11734.789696,17.9476,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",16.25,17.15,16.1,16.6027,0.1772,1.08,11740.4781,104,16.5957,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",16.515,16.57,16.05,16.4255,-0.3411,-2.03,15729.2831,151,16.4225,{"date":720,"open":513,"high":513,"low":721,"close":722,"change":723,"percent_change":80,"volume":724,"transactions":459,"vwap":725},"2026-07-22",16.685,16.7666,-1.2594,2399.0771,16.86,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",18.15,18.35,17.99,18.026,0.412,2.34,3935.201952,56,18.0709,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",18.31,17.445,17.614,-0.3155,-1.76,16283.0801,156,17.9167,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",17.61,18.18,17.51,17.9295,-0.6569,-3.53,7372.0771,127,17.8656,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",18.6,19.23,18.43,18.5864,-0.1885,-1,9733.110659,160,18.7043,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",17.085,19.6,18.7749,0.7879,4.38,23424.759361,246,18.6266,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",17.57,18.3,17.987,0.545,3.12,9907.274706,205,17.9479,{"date":790,"open":374,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",17.442,16.77,0.622,3.7,5355.368424,103,17.0207,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",17.22,16.778,16.82,-0.004,-0.02,2400,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",16.91,16.824,0.328,1.99,1100,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-07-08",16.35,16.496,16.030001,-0.394,-2.33,28800,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":271,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-07",17.88,16.89,-4.09,3700,{"date":828,"open":829,"high":830,"low":831,"close":749,"change":832,"percent_change":150,"volume":833,"transactions":9,"vwap":749},"2026-07-06",17.46,17.62,17.215,0.128,2800,{"date":835,"open":836,"high":837,"low":514,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",17.59,18.355,17.482,0.696,4.15,14500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",16.185,17,16.786,0.433,2.65,2000,{"date":851,"open":852,"high":853,"low":701,"close":854,"change":300,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-30",16.97,17.065001,16.353,-4.5,17700,{"date":858,"open":859,"high":859,"low":824,"close":860,"change":861,"percent_change":52,"volume":862,"transactions":9,"vwap":860},"2026-06-29",17.5,17.123,0.017,11500,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",15.4,17.106,1.486,9.51,12600,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",16.12,16.27,15.62,-0.673,-4.13,10100,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",14.96,16.681,16.293,1.352,9.05,10700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",14.889,15.121,14.71,14.941,-0.227,-1.5,4000,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",16.02,15.168,-0.781,-4.9,4400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":805,"transactions":9,"vwap":907},"2026-06-18",15.27,15.97,15.17,15.949,0.789,5.2,{"date":911,"open":872,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",16.58,15.16,-0.752,-4.73,6200,{"date":918,"open":873,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",16.421,15.912,0.123,0.78,4300,{"date":925,"open":201,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",15.985,15.34,15.789,1.879,13.51,39600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",13.67,13.95,13.64,13.91,0.099,0.72,5100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",12.87,13.85,12.395,13.811,0.952,7.4,5000,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":923,"transactions":9,"vwap":953},"2026-06-10",13.62,12.859,-0.631,-4.68,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",13.849,14.25,12.75,13.49,-0.621,-4.4,6000,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",13.47,14.37,14.111,0.634,4.7,5400,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",14.36,13.257,13.477,-1.137,-7.78,6700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",14.91,15.1,14.54,14.614,0.363,2.55,3900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",15.715,14.15,14.251,-1.865,-11.57,7600,{"date":999,"open":699,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",16.37,16.059999,16.116,-0.773,-4.58,8500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",17.01,17.55,16.7,16.889,0.141,0.84,22800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",16.16,17.16,16.748,0.58,3.59,22200,{"date":1024,"open":288,"high":1025,"low":258,"close":1026,"change":1027,"percent_change":1028,"volume":923,"transactions":9,"vwap":1026},"2026-05-28",16.22,16.168,1.242,8.32,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",14.51,15.399,14.926,0.842,5.98,5300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",14.125,13.97,14.084,0.451,3.31,3500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",13.92,13.58,13.633,-0.301,-2.16,4700,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":849,"transactions":9,"vwap":1057},"2026-05-21",14.06,13.8,13.934,-0.905,-6.1,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":833,"transactions":9,"vwap":1065},"2026-05-20",14.12,15.13,14.02,14.839,0.719,5.09,{"date":1069,"open":1070,"high":1070,"low":228,"close":1062,"change":1071,"percent_change":876,"volume":1072,"transactions":9,"vwap":1062},"2026-05-19",14.75,-0.609,2300,{"date":1074,"open":1075,"high":286,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",14.431,14.381,14.729,0.127,0.87,7000,{"date":1082,"open":1083,"high":189,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",14.63,14.57,14.602,-0.502,-3.32,24900,{"date":1090,"open":1091,"high":913,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",14.4,15.104,0.583,4.01,2100,{"date":1097,"open":1098,"high":1099,"low":230,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",14.94,15.04,14.521,-0.899,-5.83,10800,{"date":1105,"open":1106,"high":1107,"low":1063,"close":1108,"change":328,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-12",15.47,15.69,15.42,-2.84,10200,{"date":1112,"open":296,"high":296,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",15.8,15.87,-0.796,-4.78,37900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",16.88,17.4,15.67,16.666,1.923,13.04,55800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",15.18,15.25,14.685,14.743,-0.275,-1.83,46700,{"date":1137,"open":190,"high":190,"low":288,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",15.018,-0.187,-1.23,15500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",14.93,15.55,15.205,-0.305,-1.97,54200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",15.91,15.98,15.51,0.03,0.19,3300,{"date":1159,"open":71,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":87,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",15.57,15.297,15.48,0.561,5800,{"date":1166,"open":968,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1072,"transactions":9,"vwap":1167},"2026-04-30",14.919,14.03,0.482,3.34,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",14.26,14.67,14.01,14.437,-0.076,-0.52,21500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1003,"percent_change":1185,"volume":1052,"transactions":9,"vwap":1184},"2026-04-28",14.99,15.15,14.513,-5.06,{"date":1187,"open":1099,"high":1188,"low":1144,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",15.385,15.286,-0.143,-0.93,3100,{"date":1194,"open":1195,"high":1160,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":997,"transactions":9,"vwap":1197},"2026-04-24",14.97,14.895,15.429,0.726,4.94,{"date":1201,"open":286,"high":189,"low":1202,"close":1203,"change":405,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",14.21,14.703,-7.08,9900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1005,"transactions":9,"vwap":1211},"2026-04-22",15.99,16.17,15.7,15.823,0.274,1.76,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",16.6,17.077,15.54,15.549,-0.928,-5.63,36500,{"date":1224,"open":1210,"high":1225,"low":1210,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",16.477,1.128,7.35,6300,{"date":1230,"open":1231,"high":1160,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",14.74,15.349,1.054,7.37,25300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",14.2,14.39,13.94,14.295,0.253,1.8,17100,{"date":1246,"open":1048,"high":1247,"low":1248,"close":1249,"change":1066,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",14.11,13.3,14.042,5.4,11000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",12.72,13.385,13.323,0.773,6.16,14300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-13",11.26,12.55,11.23,0.793,6.74,43800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",11.45,11.757,-0.264,-2.2,4600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",11.87,12.041,11.045,12.021,-0.001,-0.01,4800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",12.5,12.86,11.925,12.022,1.052,9.59,9600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-07",11.2,10.9,10.97,-0.298,-2.64,16700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",11.36,11.4,11.08,11.268,0.368,3.38,15300,{"date":1311,"open":1312,"high":1296,"low":1313,"close":1296,"change":1314,"percent_change":72,"volume":1315,"transactions":9,"vwap":1296},"2026-04-02",10.332,9.891,0.036,8200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",11.33,11.53,10.864,-0.239,-2.15,13800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",10.7,11.19,10.43,11.103,1.076,10.73,10900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1072,"transactions":9,"vwap":1337},"2026-03-30",9.73,10.25,10.027,0.344,3.55,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",10.5,9.65,9.683,-1.215,-11.15,10500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",11.52,10.85,10.898,-0.233,-2.09,7900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-25",11.81,11.86,11.1,11.131,0.027,0.24,4500,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1251,"transactions":9,"vwap":1369},"2026-03-24",10.91,11.25,11.104,-0.499,-4.3,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1228,"transactions":9,"vwap":1377},"2026-03-23",11.56,11.9,11.37,11.603,0.693,6.35,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1367,"change":1385,"percent_change":1079,"volume":1386,"transactions":9,"vwap":1367},"2026-03-20",10.8,11.28,10.61,0.094,6400,{"date":1388,"open":1389,"high":1352,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",10.56,10.245,10.816,0.389,3.73,9300,{"date":1396,"open":1374,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",11.67,10.4,10.427,-0.707,-6.35,15100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",11.27,11.59,11.12,11.134,-0.008,-0.07,12100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",11.423,11.051,11.142,-0.027,-0.24,15200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":804,"volume":1427,"transactions":9,"vwap":1425},"2026-03-13",11.63,11.69,11.15,11.169,-0.002,19100,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-12",12.77,11.13,11.171,-1.973,-15.01,12700,{"date":1437,"open":239,"high":239,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-11",12.76,13.144,-0.383,-2.83,34900,{"date":1444,"open":1445,"high":1446,"low":1248,"close":1447,"change":1448,"percent_change":1449,"volume":841,"transactions":9,"vwap":1447},"2026-03-10",13.74,13.969,13.527,-0.056,-0.41,{"date":1451,"open":1452,"high":952,"low":960,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",13.15,13.583,-0.341,-2.45,11600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",14.07,14.3,13.455,13.924,-0.331,-2.32,7300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",13.41,14.38,14.255,0.761,5.64,33300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1205,"transactions":9,"vwap":1478},"2026-03-04",12.57,13.6,13.494,0.888,7.04,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":841,"transactions":9,"vwap":1486},"2026-03-03",13,13.26,11.93,12.606,-0.541,-4.12,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-02",11.54,13.27,11.32,13.147,0.236,1.83,47500,{"date":1499,"open":1500,"high":934,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-27",12.89,11.99,12.911,3.276,34,238800,{"date":1507,"open":1508,"high":1335,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",8.87,9.635,0.852,9.7,99800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":527,"volume":1520,"transactions":9,"vwap":1518},"2026-02-25",8.46,8.83,8.4,8.783,0.323,12000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1515,"change":1526,"percent_change":1527,"volume":1103,"transactions":9,"vwap":1515},"2026-02-24",8.215,8.6,8.07,0.08,0.95,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",8.7,8.71,8.166,8.38,-0.855,-9.26,18700,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-20",8.91,9.5,9.235,0.086,0.94,15700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":972,"transactions":9,"vwap":1550},"2026-02-19",9.24,9.35,9,9.149,-0.281,-2.98,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",9.06,9.55,9.43,0.98,11.6,17600,{"date":1562,"open":1563,"high":1524,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",8.19,8.081,8.45,0.287,3.52,28400,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":869,"transactions":9,"vwap":1573},"2026-02-13",8.23,7.841,8.163,0.229,2.89,{"date":1577,"open":1540,"high":1540,"low":25,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",7.934,-1.694,-17.59,69500,{"date":1583,"open":1342,"high":1342,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-11",9.566,9.628,-1.342,-12.23,16800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1297,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1297},"2026-02-10",10.99,11.325,10.84,0.192,1.78,4900,{"date":1598,"open":1398,"high":1599,"low":1398,"close":1600,"change":1601,"percent_change":1602,"volume":997,"transactions":9,"vwap":1600},"2026-02-09",11.015,10.778,0.284,2.71,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",10.55,10.6,10.18,10.494,0.865,8.98,11100,{"date":1613,"open":1614,"high":1614,"low":1556,"close":1615,"change":1616,"percent_change":1617,"volume":1411,"transactions":9,"vwap":1615},"2026-02-05",10.92,9.629,-1.501,-13.49,{"date":1619,"open":1620,"high":1431,"low":1621,"close":1431,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1431},"2026-02-04",10.67,10.33,0.245,2.25,3800,{"date":1626,"open":1627,"high":1628,"low":1382,"close":1629,"change":1630,"percent_change":1631,"volume":820,"transactions":9,"vwap":1629},"2026-02-03",11.09,11.44,10.885,-1.515,-12.22,{"date":1633,"open":1485,"high":1634,"low":1485,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-02",12.505,12.4,0.009,0.07,2700,{"date":1640,"open":1430,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-30",12.91,12.24,12.391,-0.737,-5.61,7500,{"date":1648,"open":1649,"high":1649,"low":1483,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-29",13.75,13.128,-0.9,-6.42,8400,{"date":1655,"open":968,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":901,"transactions":9,"vwap":1658},"2026-01-28",14.69,14,14.028,-0.199,-1.4,{"date":1662,"open":1182,"high":1182,"low":1657,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-27",14.227,-0.55,-3.72,9200,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":349,"volume":1164,"transactions":9,"vwap":1671},"2026-01-26",15.14,14.77,14.777,-0.443,{"date":1674,"open":1231,"high":1675,"low":1231,"close":218,"change":1676,"percent_change":1677,"volume":1646,"transactions":9,"vwap":218},"2026-01-23",15.63,0.707,4.87,{"date":1679,"open":1680,"high":259,"low":1680,"close":1184,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1184},"2026-01-22",14.141,0.558,4,11800,{"date":1685,"open":1240,"high":968,"low":1649,"close":1686,"change":1687,"percent_change":527,"volume":1611,"transactions":9,"vwap":1686},"2026-01-21",13.955,0.513,{"date":1689,"open":1657,"high":1470,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1683,"transactions":9,"vwap":1691},"2026-01-20",13.37,13.442,-1.476,-9.89,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",14.59,14.95,14.45,14.918,0.432,2.98,12400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-15",14.64,14.646,14.34,14.486,-0.263,-1.78,20500,{"date":1713,"open":1714,"high":904,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1141,"transactions":9,"vwap":1716},"2026-01-14",15.125,14.28,14.749,-0.861,-5.52,{"date":1720,"open":1721,"high":1721,"low":190,"close":1722,"change":1723,"percent_change":1724,"volume":885,"transactions":9,"vwap":1722},"2026-01-13",16.39,15.61,-1.406,-8.26,{"date":1726,"open":590,"high":432,"low":1727,"close":1728,"change":1729,"percent_change":1243,"volume":1730,"transactions":9,"vwap":1728},"2026-01-12",16.52,17.016001,0.301,13700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1036,"transactions":9,"vwap":1735},"2026-01-09",17.26,16.18,16.715,-0.292,-1.72,{"date":1739,"open":1740,"high":1741,"low":824,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-08",17.24,17.56,17.007,-0.698,-3.94,15600,{"date":1747,"open":1748,"high":1749,"low":590,"close":1750,"change":1751,"percent_change":1752,"volume":862,"transactions":9,"vwap":1750},"2026-01-07",17.44,17.9,17.705,0.769,4.54,{"date":1754,"open":1755,"high":1756,"low":873,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-06",16.295,16.951,16.936,0.739,4.56,8600,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",14.68,16.535,16.197,1.478,10.04,12500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-02",14.32,14.78,13.545,14.719,-0.015,-0.1,9500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",14.964,14.965,14.734,-0.228,-1.52,3200,{"date":1787,"open":286,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1205,"transactions":9,"vwap":1790},"2025-12-30",15.309,14.846,14.962,-1.146,-7.11,{"date":1794,"open":1795,"high":1796,"low":1152,"close":1797,"change":1798,"percent_change":1799,"volume":980,"transactions":9,"vwap":1797},"2025-12-29",16.13,16.235,16.108,-0.192,-1.18,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":980,"transactions":9,"vwap":1805},"2025-12-26",16.23,16.34,15.88,16.3,0.066,0.41,{"date":1809,"open":1810,"high":1811,"low":874,"close":1812,"change":784,"percent_change":1813,"volume":997,"transactions":9,"vwap":1812},"2025-12-24",15.702,16.5,16.234,3.47,{"date":1815,"open":1816,"high":1817,"low":1129,"close":1818,"change":1819,"percent_change":1820,"volume":1044,"transactions":9,"vwap":1818},"2025-12-23",15.64,15.72,15.689,-0.055,-0.35,{"date":1822,"open":1823,"high":1805,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1274,"transactions":9,"vwap":1825},"2025-12-22",16.15,15.641,15.744,-0.137,-0.86,{"date":1829,"open":1830,"high":1831,"low":1816,"close":1832,"change":1833,"percent_change":1834,"volume":923,"transactions":9,"vwap":1832},"2025-12-19",15.65,15.94,15.881,0.424,2.74,{"date":1836,"open":306,"high":1837,"low":1838,"close":200,"change":1839,"percent_change":1840,"volume":1355,"transactions":9,"vwap":200},"2025-12-18",16.14,15.43,0.327,2.16,{"date":1842,"open":1843,"high":1844,"low":1063,"close":1063,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1063},"2025-12-17",15.6,16.025999,-0.43,-2.76,10400,{"date":1849,"open":1154,"high":1208,"low":201,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-16",15.56,0.258,1.69,8700,{"date":1855,"open":1795,"high":1000,"low":1856,"close":1857,"change":1858,"percent_change":1273,"volume":1859,"transactions":9,"vwap":1857},"2025-12-15",15.29,15.302,-0.345,30200,{"date":1861,"open":1154,"high":1210,"low":18,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",15.647,0.527,3.49,19900,{"date":1867,"open":880,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1527,"volume":1872,"transactions":9,"vwap":1870},"2025-12-11",15.351,14.8,15.12,0.143,20600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-10",14.24,15.01,14.059,14.977,0.778,5.48,21300,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1574,"percent_change":1887,"volume":1103,"transactions":9,"vwap":1886},"2025-12-09",13.81,14.339,14.199,1.64,{"date":1889,"open":1657,"high":1875,"low":1890,"close":1040,"change":861,"percent_change":167,"volume":1891,"transactions":9,"vwap":1040},"2025-12-08",13.78,17400,{"date":1893,"open":1460,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-05",14.43,13.89,13.953,-0.554,-3.82,20300,{"date":1901,"open":993,"high":1902,"low":944,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-04",14.507,0.479,3.41,13400,{"date":1907,"open":1890,"high":1908,"low":1909,"close":1658,"change":1910,"percent_change":1911,"volume":1859,"transactions":9,"vwap":1658},"2025-12-03",14.727,13.76,0.455,3.35,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-02",15.77,16.076,13.573,-2.142,-13.63,52100,{"date":1921,"open":1922,"high":1923,"low":992,"close":992,"change":1924,"percent_change":1925,"volume":1588,"transactions":9,"vwap":992},"2025-12-01",16.36,16.68,-1.186,-7.02,{"date":1927,"open":1928,"high":569,"low":1216,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-28",16.62,16.901,0.802,4.98,18900,{"date":1934,"open":1850,"high":1935,"low":269,"close":1936,"change":1937,"percent_change":1938,"volume":1014,"transactions":9,"vwap":1936},"2025-11-26",16.555,16.099001,0.695,4.51,{"date":1940,"open":1941,"high":1108,"low":1942,"close":1943,"change":1034,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-25",14.783,14.546,15.404,5.78,41200,{"date":1947,"open":1174,"high":1098,"low":1948,"close":1948,"change":1775,"percent_change":1776,"volume":1949,"transactions":9,"vwap":1948},"2025-11-24",14.562,6600,{"date":1951,"open":258,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-21",14.811,13.774,14.577,-0.046,-0.31,20400,{"date":1959,"open":1843,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-20",16.372,14.623,0.008,0.05,98900,{"date":1966,"open":1967,"high":1876,"low":1968,"close":1969,"change":1970,"percent_change":1144,"volume":1971,"transactions":9,"vwap":1969},"2025-11-19",12.79,12.491,14.615,1.899,31600,{"date":1973,"open":1974,"high":1248,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1005,"transactions":9,"vwap":1976},"2025-11-18",13.248,12.59,12.716,-0.588,-4.42,{"date":1980,"open":1707,"high":1707,"low":1483,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-17",13.304,-0.723,-5.15,16100,{"date":1986,"open":1247,"high":1869,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-14",13.978,14.027,-0.874,-5.87,64500,{"date":1993,"open":1811,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-13",16.67,14.705,14.901,-1.764,-10.59,16400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1005,"transactions":9,"vwap":2005},"2025-11-12",16.84,16.9,16.32,16.665,-0.12,-0.71,{"date":2009,"open":2010,"high":2011,"low":2012,"close":354,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":354},"2025-11-11",16.896,17.030001,16.59,-0.478,-2.77,27600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-10",17.25,17.86,16.41,17.263,0.643,3.87,27800,{"date":2026,"open":1696,"high":2027,"low":1696,"close":1928,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1928},"2025-11-07",17.02,-3.045,-15.48,121900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",21.57,21.91,19.665,-1.617,-7.6,48300,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-05",20.76,21.73,21.282,0.661,3.21,10300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-04",21.09,21.17,20,20.621,-0.998,-4.62,27900,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-03",22.81,21.29,21.619,-0.987,-4.37,14100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1332,"transactions":9,"vwap":2069},"2025-10-31",22.49,22.88,22.24,22.606,1.157,5.39,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1925,"volume":2079,"transactions":9,"vwap":2077},"2025-10-30",22.51,22.565,21.4,21.449,-1.62,24000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-29",24,24.030001,22.384,23.069,-2.29,-9.03,48400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-28",25.38,26.25,25.15,25.359,0.011,0.04,35300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-27",25.55,26.055,25.27,25.348,0.354,1.42,23200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-24",25.09,25.405,24.776,24.994,0.604,2.48,21700,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":885,"transactions":9,"vwap":2120},"2025-10-23",23.17,24.74,24.39,1.589,6.97,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-22",23.46,22.63,22.801,-1.143,-4.77,40900,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-21",23.51,24.6,23.944,0.734,3.16,38600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1394,"transactions":9,"vwap":2144},"2025-10-20",22.89,23.37,22.28,23.21,0.768,3.42,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":1338,"percent_change":2152,"volume":1853,"transactions":9,"vwap":2151},"2025-10-17",21.738,22.56,22.442,1.56,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-16",23.6,23.88,22.098,-0.92,-4,18000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1745,"transactions":9,"vwap":2166},"2025-10-15",23.63,24.040001,22.77,23.018,-0.018,-0.08,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-14",21.42,23.77,20.85,23.035999,0.606,2.7,31300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":167,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-13",22.5,22.985,22.07,22.43,0.54,35700,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-10",26.02,21.969,22.31,-3.892,-14.85,167500,{"date":2195,"open":2196,"high":24,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-09",26.63,25.76,26.202,-0.308,-1.16,99900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-08",25.72,26.81,25.199,26.51,1.411,5.62,134900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-07",24.91,25.69,24.436,25.099001,0.746,3.06,19400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":869,"transactions":9,"vwap":2225},"2025-10-06",24.36,24.96,23.84,24.353,0.502,2.1,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":135,"volume":2160,"transactions":9,"vwap":2233},"2025-10-03",23.73,24.633,23.45,23.851,0.139,{"date":2236,"open":2237,"high":2082,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-02",22.059999,23.712,1.919,8.81,47400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":2218,"volume":1435,"transactions":9,"vwap":2245},"2025-10-01",21.13,21.793,20.94,0.647,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-30",22.93,20.78,21.146,-1.832,-7.97,44800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":1164,"transactions":9,"vwap":2260},"2025-09-29",22.9,23.271,22.978,0.947,4.3,{"date":2264,"open":2265,"high":2182,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-26",21.39,20.74,22.031,-0.047,-0.21,9800,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-25",23.031,21.72,22.077999,-1.741,-7.31,9700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":167,"volume":1683,"transactions":9,"vwap":2284},"2025-09-24",24.5,24.83,23.54,23.819,0.029,{"date":2287,"open":2288,"high":2289,"low":2142,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-23",24.53,25.29,23.79,-0.505,-2.08,13900,{"date":2295,"open":2290,"high":2296,"low":2165,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-22",24.37,24.295,0.101,0.42,22700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2063,"transactions":9,"vwap":2306},"2025-09-19",24.09,24.329,23.65,24.194,-0.26,-1.06,{"date":2310,"open":2290,"high":2311,"low":2312,"close":2313,"change":1290,"percent_change":2314,"volume":1456,"transactions":9,"vwap":2313},"2025-09-18",24.95,23.56,24.454,4.5,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1448,"percent_change":1418,"volume":1465,"transactions":9,"vwap":2320},"2025-09-17",23.731,24.15,23.31,23.402,{"date":2322,"open":2323,"high":2324,"low":2066,"close":2324,"change":2217,"percent_change":2325,"volume":877,"transactions":9,"vwap":2324},"2025-09-16",22.925,23.458,3.28,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":947,"percent_change":775,"volume":1411,"transactions":9,"vwap":2330},"2025-09-15",22,23.09,22.712,{"date":2332,"open":2074,"high":2074,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":1465,"transactions":9,"vwap":2333},"2025-09-12",21.76,-0.801,-3.55,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":1646,"transactions":9,"vwap":2341},"2025-09-11",22.62,22.84,22.47,22.561,0.197,0.88,{"date":2345,"open":2346,"high":2164,"low":2034,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-10",23.42,22.364,-1.026,-4.39,11400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":980,"transactions":9,"vwap":2356},"2025-09-09",23.58,23.921,23.239,23.39,-0.159,-0.68,{"date":2360,"open":2356,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2361},"2025-09-08",23.549,23.28,0.523,2.27,1400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":819,"volume":2373,"transactions":9,"vwap":2371},"2025-09-05",24.2,24.221,22.385,23.025999,-0.549,12200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2268,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-04",23.35,23.62,22.432,23.575,-0.2,7100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1463,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-03",23.697,23.835,23.52,23.622,-1.38,6100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-02",23.678,24.35,23.22,23.953,-2.21,-8.45,32800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1611,"transactions":9,"vwap":2404},"2025-08-29",27.5,27.8,25.835,26.163,-0.863,-3.19,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":997,"transactions":9,"vwap":2412},"2025-08-28",26.68,27.339,26.619,27.025999,0.878,3.36,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":2421,"volume":1157,"transactions":9,"vwap":2418},"2025-08-27",25.837,26.148,25.73,0.446,1.74,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1651,"volume":862,"transactions":9,"vwap":2427},"2025-08-26",25.39,25.746,25.155,25.702,-0.234,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1155,"volume":2435,"transactions":9,"vwap":2433},"2025-08-25",25.5,26.62,25.936,0.007,28300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-22",23.277,26.028999,25.929,3.121,13.68,17500,{"date":2445,"open":2446,"high":2447,"low":2328,"close":2448,"change":172,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-21",22.22,22.848,22.808,-0.13,18100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":95,"volume":1347,"transactions":9,"vwap":2456},"2025-08-20",22.45,22.97,21.229,22.838,-0.17,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1768,"transactions":9,"vwap":2463},"2025-08-19",24.58,24.59,22.98,23.0079994,-1.57,-6.39,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-18",24.19,24.88,24.049999,24.578,0.654,2.73,13100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":59,"volume":2482,"transactions":9,"vwap":2480},"2025-08-15",23.971,24.635,23.76,23.924,-0.303,7700,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1051,"volume":2489,"transactions":9,"vwap":2487},"2025-08-14",24.66,23.25,24.227,-0.536,18200,{"date":2491,"open":2172,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2492},"2025-08-13",24.763,23.681,1.534,6.6,22600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1094,"volume":2504,"transactions":9,"vwap":2502},"2025-08-12",23.5,23.78,22.91,23.229,0.895,32300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":101,"volume":2398,"transactions":9,"vwap":2510},"2025-08-11",23,23.3,22.049999,22.334,-0.406,{"date":2513,"open":2514,"high":2515,"low":2074,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-08",28,28.283,22.74,-2.153,-8.65,164800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":811,"volume":2527,"transactions":9,"vwap":2525},"2025-08-07",24.62,25.08,24.473,24.893,0.485,73900,{"date":2529,"open":2281,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1332,"transactions":9,"vwap":2532},"2025-08-06",24.572,24.215,24.408,0.51,2.13,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-05",24.08,23.049999,23.898,-0.519,-2.13,13300,{"date":2544,"open":2133,"high":2545,"low":2133,"close":2546,"change":2547,"percent_change":2548,"volume":1355,"transactions":9,"vwap":2546},"2025-08-04",24.649,24.417,1.281,5.54,{"date":2550,"open":2312,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1724,"volume":2555,"transactions":9,"vwap":2553},"2025-08-01",23.67,22.577,23.136,-2.084,21600,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1191,"volume":2562,"transactions":9,"vwap":2560},"2025-07-31",24.51,25.63,25.22,-0.238,19800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-30",25.617,26.129,25.18,25.458,-0.402,-1.55,14900,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-29",27.66,25.572,25.86,-1.643,-5.97,38000,{"date":2581,"open":2401,"high":178,"low":2582,"close":2583,"change":2584,"percent_change":1845,"volume":2555,"transactions":9,"vwap":2583},"2025-07-28",27.481,27.503,-0.118,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-25",26.766,27.82,26.685,27.621,0.781,2.91,34100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1178,"volume":2601,"transactions":9,"vwap":2599},"2025-07-24",26.95,27.75,26.78,26.84,-0.14,34500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1574,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-23",27.049999,27.19,26.18,26.98,0.86,58400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-22",26.3,26.9,26.08,26.751,0.641,2.45,86900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-21",26.27,26.76,25.4,26.11,3.373,14.83,174400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2631},"2025-07-18",22.34,22.737,21.77,1.222,5.68,32400,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-17",20.91,21.87,21.515,1.086,5.32,21000,{"date":2645,"open":411,"high":2646,"low":411,"close":2646,"change":2647,"percent_change":2648,"volume":1402,"transactions":9,"vwap":2646},"2025-07-16",20.429,1.609,8.55,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-15",19.95,18.82,-1.54,-7.56,15400,{"date":2657,"open":2651,"high":2658,"low":2651,"close":2659,"change":121,"percent_change":1374,"volume":2660,"transactions":9,"vwap":2659},"2025-07-14",20.9,20.36,13000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2086,"percent_change":1346,"volume":1745,"transactions":9,"vwap":2666},"2025-07-11",20.040001,20.17,18.23,18.25,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":1164,"transactions":9,"vwap":2672},"2025-07-10",20.26,20.73,20.1,20.54,-0.101,-0.49,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2680,"percent_change":2681,"volume":1036,"transactions":9,"vwap":2678},"2025-07-09",20.3,20.641,19.79,0.646,3.23,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":1596,"transactions":9,"vwap":2686},"2025-07-08",21.44,19.948,19.995,-1.035,-4.92,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":1963,"percent_change":1363,"volume":2694,"transactions":9,"vwap":2693},"2025-07-07",19.99,21.448,21.030001,6800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":1963,"percent_change":1363,"volume":1192,"transactions":9,"vwap":2698},"2025-07-03",20.824,20.98,20.71,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-02",20.84,21.389,20.6,20.93,0.53,2.6,11200,{"date":2710,"open":2051,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":1164,"transactions":9,"vwap":2713},"2025-07-01",20.5,19.61,20.4,0.37,1.85,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":140,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-30",19.68,20.31,20.030001,3.57,16500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":939,"percent_change":2023,"volume":1847,"transactions":9,"vwap":2728},"2025-06-27",19.378,19.53,19.014,19.34,{"date":2730,"open":2731,"high":680,"low":2732,"close":680,"change":2733,"percent_change":135,"volume":1052,"transactions":9,"vwap":680},"2025-06-26",18.149,17.81,0.11,{"date":2735,"open":2736,"high":2737,"low":682,"close":2738,"change":2739,"percent_change":602,"volume":2740,"transactions":9,"vwap":2738},"2025-06-25",18.78,18.84,18.51,-0.11,9100,{"date":2742,"open":729,"high":2743,"low":2744,"close":680,"change":2745,"percent_change":2746,"volume":1315,"transactions":9,"vwap":680},"2025-06-24",18.842,18.16,0.8,4.49,{"date":2748,"open":1741,"high":2019,"low":2749,"close":2750,"change":66,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-23",17.08,17.82,-0.28,4100,{"date":2754,"open":443,"high":443,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":1044,"transactions":9,"vwap":2756},"2025-06-20",17.671,17.87,0.35,2,{"date":2760,"open":2761,"high":2732,"low":2762,"close":2763,"change":2380,"percent_change":2764,"volume":2740,"transactions":9,"vwap":2763},"2025-06-18",17.48,16.81,17.52,-1.13,{"date":2766,"open":2767,"high":2768,"low":2769,"close":513,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":513},"2025-06-17",17.911,18.208,17.501,-0.8,-4.32,7400,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2776,"change":2777,"percent_change":1264,"volume":1005,"transactions":9,"vwap":2776},"2025-06-16",17.45,18.52,1.87,{"date":2779,"open":2780,"high":2780,"low":421,"close":421,"change":387,"percent_change":2781,"volume":1036,"transactions":9,"vwap":421},"2025-06-13",17.409,-7.96,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2786,"change":2006,"percent_change":2787,"volume":833,"transactions":9,"vwap":2786},"2025-06-12",18.368,18.565,18.09,-0.66,{"date":2789,"open":2790,"high":2791,"low":412,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-11",18.61,18.83,18.21,-0.25,-1.35,7800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":1596,"transactions":9,"vwap":2801},"2025-06-10",18.8,19.018999,18.32,18.46,-0.79,-4.1,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":1364,"transactions":9,"vwap":2809},"2025-06-09",18.76,19.495,18.717,19.25,0.39,2.07,{"date":2813,"open":2814,"high":2815,"low":650,"close":2815,"change":106,"percent_change":2816,"volume":1666,"transactions":9,"vwap":2815},"2025-06-06",18.37,18.86,4.95,{"date":2818,"open":2819,"high":549,"low":2820,"close":539,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":539},"2025-06-05",18.5,17.68,-0.06,-0.33,9400,{"date":2825,"open":2826,"high":2827,"low":859,"close":2828,"change":2096,"percent_change":2829,"volume":1192,"transactions":9,"vwap":2828},"2025-06-04",17.54,18.14,18.030001,0.22,{"date":2831,"open":2832,"high":730,"low":523,"close":730,"change":203,"percent_change":2071,"volume":2833,"transactions":9,"vwap":730},"2025-06-03",17.443,5900,{"date":2835,"open":2836,"high":2837,"low":699,"close":2837,"change":167,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-02",16.509,17.07,0.71,5500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":193,"volume":964,"transactions":9,"vwap":2845},"2025-05-30",16.92,17.049999,16.54,16.95,-0.22,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":52,"percent_change":135,"volume":2660,"transactions":9,"vwap":2852},"2025-05-29",17.275,17.73,16.94,17.17,{"date":2854,"open":392,"high":2855,"low":2856,"close":2837,"change":2857,"percent_change":2858,"volume":2740,"transactions":9,"vwap":2837},"2025-05-28",17.35,16.78,-0.23,-1.33,{"date":2860,"open":2004,"high":2861,"low":873,"close":355,"change":1243,"percent_change":2862,"volume":2863,"transactions":9,"vwap":355},"2025-05-27",17.38,11.61,24300,{"date":2865,"open":1083,"high":269,"low":2866,"close":269,"change":2867,"percent_change":1558,"volume":1768,"transactions":9,"vwap":269},"2025-05-23",14.48,0.15,{"date":2869,"open":1460,"high":2870,"low":1460,"close":201,"change":2871,"percent_change":1591,"volume":2055,"transactions":9,"vwap":201},"2025-05-22",15.565,1.52,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":1768,"transactions":9,"vwap":2877},"2025-05-21",14.49,14.55,13.7,13.83,-0.97,-6.55,{"date":2881,"open":865,"high":865,"low":2882,"close":1869,"change":2883,"percent_change":2884,"volume":1259,"transactions":9,"vwap":1869},"2025-05-20",14.671,-0.53,-3.46,{"date":2886,"open":1083,"high":2887,"low":1083,"close":2887,"change":2888,"percent_change":2889,"volume":980,"transactions":9,"vwap":2887},"2025-05-19",15.33,0.352,2.35,{"date":2891,"open":2892,"high":286,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":1653,"transactions":9,"vwap":2893},"2025-05-16",14.499,14.978,0.306,2.09,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":1560,"transactions":9,"vwap":2901},"2025-05-15",14.778,15.053,14.382,14.672,-0.806,-5.21,{"date":2905,"open":2906,"high":1001,"low":1099,"close":2907,"change":2908,"percent_change":2909,"volume":1251,"transactions":9,"vwap":2907},"2025-05-14",16,15.478,0.228,1.5,{"date":2911,"open":944,"high":1162,"low":1649,"close":1130,"change":2912,"percent_change":1591,"volume":2913,"transactions":9,"vwap":1130},"2025-05-13",1.51,54900,{"date":2915,"open":2916,"high":1445,"low":2916,"close":1445,"change":2917,"percent_change":2815,"volume":2918,"transactions":9,"vwap":1445},"2025-05-12",12.97,2.18,41700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":1374,"change":1637,"percent_change":2924,"volume":2925,"transactions":9,"vwap":1374},"2025-05-09",11.66,11.955,11.5,0.61,72500,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":1524,"volume":2933,"transactions":9,"vwap":2931},"2025-05-08",10.71,11.71,10.69,11.49,0.91,154600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-07",10.42,10.59,10.3,10.58,0.3,2.92,54700,{"date":2944,"open":2945,"high":2939,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-06",9.591,9.58,10.28,0.25,2.49,108500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2096,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-05",9.71,10.11,9.27,10.03,0.4,154300,{"date":2960,"open":2961,"high":2962,"low":1539,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-02",9.4,10.249,9.99,-6.928,-40.95,553500,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":359,"volume":2593,"transactions":9,"vwap":2971},"2025-05-01",17.42,16.914,16.918,0.079,{"date":2974,"open":1734,"high":2975,"low":1734,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-04-30",16.839,-0.677,-3.87,500,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-04-29",17.070999,17.516,0.627,3.71,1200,{"date":182,"open":2987,"high":1011,"low":2987,"close":1011,"change":2988,"percent_change":2989,"volume":2985,"transactions":9,"vwap":1011},16.55,0.339,2.05]