[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLX":3,"homepage-market-summary":25,"stock-historical-APLX":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APLX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long APLD Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":15,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},6.71,6.85,7.025,6.39,6.86,-0.15,-2.19,3709712.622199,0,60,1369118.3662977575,0.6,268,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":15,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},1369118,366923722.167799,-31.99,"2025-09-09",[176,179,189,200,211,222,232,243,254,264,275,286,296,307,318,329,340,351,362,373,384,393,401,411,419,428,438,449,459,469,480,490,501,511,521,532,542,552,562,572,582,593,604,614,625,635,644,655,665,674,684,693,704,715,725,734,745,755,766,774,783,792,800,808,817,826,834,843,852,861,870,878,887,896,904,912,921,930,939,948,957,966,974,983,992,1001,1010,1019,1028,1035,1043,1052,1060,1068,1077,1085,1093,1102,1108,1116,1125,1133,1142,1151,1160,1168,1177,1185,1194,1203,1212,1220,1229,1238,1247,1256,1264,1273,1282,1291,1300,1309,1317,1325,1332,1337,1346,1353,1358,1365,1373,1380,1387,1394,1402,1410,1417,1426,1435,1442,1450,1456,1462,1469,1477,1485,1493,1502,1510,1518,1526,1533,1541,1549,1557,1565,1573,1582,1591,1599,1607,1616,1625,1633,1642,1650,1659,1668,1677,1686,1694,1703,1712,1721,1730,1739,1748,1757,1766,1774,1781,1790,1797,1805,1813,1822,1831,1840,1849,1857,1865,1873,1881,1889,1898,1906,1913,1920,1929,1937,1944,1953,1960,1968,1976,1985,1993,2000,2008,2016,2025,2034,2043,2050,2058,2067,2075,2083,2092,2100,2109,2118,2126,2134,2143,2152,2160,2168,2177,2185,2194,2201,2207,2215,2223,2230,2238,2247,2254,2262,2271,2279,2288,2297,2305,2314,2321,2329,2336,2345,2354,2363,2371,2379,2387,2394,2403,2411,2418,2425,2434,2443,2452,2461,2470,2478,2487,2496],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},13191,6.689,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",7.57,7.61,6.835,-0.57,-7.67,3580255.138579,13313,7.0334,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",7.17,7.58,6.899498,7.43,0.46,6.6,2463674.792175,8065,7.2787,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",7.71,7.84,6.95,6.97,-1.04,-12.98,3043419.380666,12781,7.2313,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",8.6,8.78,7.83,8.01,-0.53,-6.21,3349895.649592,12458,8.1231,{"date":223,"open":224,"high":225,"low":216,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",8.28,9.02,8.54,-0.11,-1.27,1881930.377797,7408,8.4674,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",9.69,9.74,8.6199,8.65,-0.87,-9.14,1711837.753495,6512,9.1868,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",9.29,9.87,9.19,9.52,0.24,2.59,1491145.121551,5874,9.5366,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":101,"volume":261,"transactions":262,"vwap":263},"2026-09-21",9.6,9.72,8.98,9.28,0.01,2169001.442866,8530,9.3662,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",8.53,9.35,8.04,9.27,1.1,13.46,1831494.220326,7430,8.6724,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",7.73,8.4181,7.3102,8.17,1.11,15.72,2638890.150664,9619,7.9348,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":266,"volume":293,"transactions":294,"vwap":295},"2026-09-16",6.87,7.29,6.69,7.06,0.555,2075877.400459,7093,7.0144,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",7.03,7.2099,6.495,6.505,-0.695,-9.65,2135731.884621,7926,6.7874,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",7.12,7.765,7.07,7.2,-1.14,-13.67,1958031.767228,8897,7.3531,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.37,8.625,8.07,8.34,0.34,4.25,1132841.047512,4220,8.4101,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8.4,8.8,7.955,8,-0.84,-9.5,1158528.212279,4334,8.2748,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",9.85,9.99,8.79,8.84,-0.83,-8.58,1045263.469017,5085,9.2225,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",8.92,10.18,8.91,9.67,1.22,14.44,1914314.231824,8514,9.6709,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",8.12,8.5,8.0809,8.45,0.32,3.94,1545435.369364,7510,8.3426,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",7.68,8.18,7.33,8.13,0.55,7.26,1102076.611177,5042,7.8898,{"date":385,"open":386,"high":182,"low":387,"close":192,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7,6.93,0.38,5.28,1244316.467784,4190,7.2455,{"date":394,"open":395,"high":375,"low":311,"close":312,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",7.5,-0.73,-9.21,1334912.885731,5074,7.2841,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":67,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",7.88,7.94,7.55,7.93,0.63,804657.088501,3937,7.7133,{"date":412,"open":413,"high":258,"low":202,"close":403,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",8.86,-1.44,-15.45,2425818.560281,11434,8.1882,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":388,"percent_change":325,"volume":425,"transactions":426,"vwap":427},"2026-08-27",9.42,10.09,9.2,9.32,988000.364142,3776,9.593,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",10.06,10.2,8.94,-1.42,-13.71,1349756.234203,6734,9.3868,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",9.3,10.39,9.14,10.36,1.31,14.48,1055466.484656,3944,9.8629,{"date":450,"open":451,"high":421,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",8.81,8.49,9.05,-0.22,-2.37,804430.488121,3798,8.988,{"date":460,"open":461,"high":462,"low":463,"close":269,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",10.67,10.97,9.08,-1.07,-10.35,1384634.8241,6609,9.5175,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",9.76,10.68,9.55,10.34,0.29,2.89,686885.340801,3391,10.1166,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":90,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",10.17,10.405,8.89,10.05,-1.95,1314267.282051,6215,9.6726,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",11.58,11.93,9.91,10.25,-2.08,-16.87,1460171.339791,6683,10.7204,{"date":502,"open":503,"high":504,"low":505,"close":503,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",12.33,12.85,11.8704,-0.02,-0.16,1314483.870016,5554,12.3526,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":195,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",11.91,12.45,11.1451,12.35,3.87,1374438.303849,6282,11.9996,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",12.29,13.15,11.78,11.89,-0.39,-3.18,1109461.075311,5813,12.4696,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":270,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",13.2,13.75,11.7437,12.28,9.84,1392729.920842,11367,12.3516,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":388,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",11.41,11.5499,10.81,11.18,3.52,719238.147948,5168,11.2852,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":313,"volume":559,"transactions":560,"vwap":561},"2026-08-10",10.99,12,10.75,10.8,-0.125,866898.144908,7019,11.1897,{"date":563,"open":564,"high":565,"low":343,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",11.26,11.6129,10.925,0.255,2.39,836593.317063,5791,10.7485,{"date":573,"open":574,"high":575,"low":576,"close":461,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",10.31,11.9,10.14,-0.79,-6.89,1055799.752731,5563,11.1376,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",12.41,13.0453,11.4,11.46,-1.1,-8.76,1163385.140127,6364,12.1287,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",11.54,13,11.37,12.56,1.37,12.24,1809297.557958,10738,12.2895,{"date":605,"open":606,"high":607,"low":451,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",9.45,11.65,11.19,1.44,14.77,1978081.74586,10098,10.8548,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",11.61,11.8298,9.41,9.75,-0.45,-4.41,1685141.399967,9453,10.37,{"date":626,"open":627,"high":628,"low":629,"close":431,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",8.62,10.5347,8.55,2.94,40.5,2560649.139847,8972,9.8228,{"date":636,"open":619,"high":637,"low":638,"close":380,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",9.95,7.0301,-2.47,-25.39,2767900.536341,13795,8.0098,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",9.815,10.13,8.9,9.73,0.16,1.67,2929078.86207,11548,9.7422,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",10.95,9.07,9.57,-0.605,-5.95,2486735.88768,11638,9.8486,{"date":666,"open":555,"high":555,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",9.89,10.175,-2.255,-18.14,1050664.236155,5523,10.7389,{"date":675,"open":676,"high":677,"low":607,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",11.92,13.5,12.43,-0.14,-1.11,947126.408689,4535,12.5028,{"date":685,"open":555,"high":686,"low":555,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",13.745,12.57,-0.04,-0.32,865748.627772,4551,12.9424,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",11.74,13.151,11.59,12.61,1.75,16.11,1444620.496303,7117,12.5254,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",10.45,11.25,10.355,10.86,1.52,16.27,1220673.243808,6076,10.8128,{"date":716,"open":717,"high":718,"low":322,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",9.09,9.7,9.34,-0.55,-5.56,1966934.253062,10143,8.9294,{"date":726,"open":727,"high":547,"low":728,"close":667,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",11.1,9.3517,-2.09,-17.45,1762663.092532,9017,10.1994,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",11.73,12.26,10.58,11.98,0.45,3.9,1419290.495306,5956,11.5185,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":116,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",12.51,12.9,10.93,11.53,-2.78,1209976.666211,7314,11.5426,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",13.22,13.89,11.5765,11.86,-2.15,-15.35,1212337.84189,6791,12.452,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",14.98,13.47,14.01,-1.09,-7.22,873400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",15.54,16.17,14.47,15.1,0.83,5.82,1173900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",13.36,14.9,12.99,14.27,0.57,4.16,1141700,{"date":793,"open":794,"high":795,"low":534,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",15.14,16,13.7,-2.62,-16.05,1018700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":475,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",17.33,18.599,16.25,16.32,1.81,845700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",18.57,18.85,14.62,16.030001,-2.53,-13.63,1717400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",19.11,20.62,18.1,18.56,-2.1,-10.16,993000,{"date":827,"open":47,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",23.3,20.46,20.66,-0.51,-2.41,1092800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",23.68,24.059999,19.142,21.17,-1.69,-7.39,982200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",23.21,24.15,21.24,22.86,-2,-8.05,748500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",28.3,28.65,23.521,24.86,-1.3,-4.97,739200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",30.45,30.66,24.08,26.16,-4.47,-14.59,1141600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":688,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-23",27.01,32.75,25.81,30.63,-0.13,993300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",33.040001,34.49,29.836,30.67,-1.76,-5.43,1123900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",33.5,34.17,30.985,32.43,1.34,4.31,808000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":588,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",32.46,35.5,30.81,31.09,-3.42,1200200,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",31.77,36.5,32.19,-0.41,-1.26,1412000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",30.57,33.16,30.32,32.6,4.97,17.99,979600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",26.13,30.566,25.33,27.63,1.38,5.26,1675200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",22.91,26.85,21.92,26.25,3.13,13.54,1451900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",25.39,28.030001,22.81,23.12,-4,-14.75,1568800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",31.78,33.24,22.6,27.12,1.26,4.87,2946600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",26.3,26.4,23.83,25.86,1.58,6.51,1147000,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",27.82,21.61,24.28,-6.18,-20.29,1478300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",29.71,31.4,27.5,30.46,-0.98,-3.12,770200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",36.14,37.15,31.22,31.44,-4.52,-12.57,798400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",37.14,39.6,35.8,35.96,-0.24,-0.66,700800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",34.73,39.21,31.909,36.2,0.9,2.55,852200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",38.46,38.48,33.66,35.3,-3.62,-9.3,803100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",39.49,40.65,34.874,38.92,1.01,2.66,1068100,{"date":1029,"open":1030,"high":1031,"low":979,"close":1032,"change":1033,"percent_change":805,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",32.72,38.5,37.91,5.32,1205000,{"date":1036,"open":994,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",37.88,31.9,32.59,-0.96,-2.86,1032700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",36.43,37.65,33.02,33.55,-3.32,-9,1240400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":749,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-21",29.66,37.695,29.5,36.87,42.14,2336600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-05-20",23.99,25.94,22,3.44,15.29,1505600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",23.74,25.24,21.16,22.5,-3.27,-12.69,901100,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",31.5,23.5,25.77,-4.93,-16.06,1676200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",33.64,30.049999,30.7,-6.13,-16.64,847600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",35.48,38.962,33.46,36.83,1.35,3.8,1018400,{"date":1103,"open":1104,"high":1105,"low":1079,"close":1095,"change":1106,"percent_change":192,"volume":1107,"transactions":9,"vwap":1095},"2026-05-13",34.56,36.6,2.5,720000,{"date":1109,"open":873,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",35.17,28.715,32.98,-1.18,-3.45,1113400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",28.15,37.0089989,26.1,34.16,4.69,15.91,1512500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":335,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",30.5,30.88,28,29.47,-0.25,1149900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",32.5,33.14,27.75,29.72,-4.23,-12.46,1872200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",28.38,34,28.16,33.95,6,21.47,2387900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",23.78,27.98,22.59,27.95,5.36,23.73,2715800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1155},"2026-05-04",20.25,23.283,19.95,2.43,12.05,2086700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",20.78,22.059999,19.82,20.16,-0.78,-3.72,1125200,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",19.79,22.25,20.94,1.8,9.4,1422600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",18.83,19.25,17.059999,19.14,0.69,3.74,1216000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",18.44,19.405,16.59,18.45,-2.04,-9.96,1802600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",22.42,23.2,19.99,20.49,-1.59,-7.2,985700,{"date":1213,"open":1071,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",26.74,21.912,22.08,-1.88,-7.85,2555100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",22.040001,25,21.8,23.96,4.75,24.73,4428800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",19.13,20,17.962,19.21,1.12,6.19,1595200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",20.85,21.25,17.865,18.09,-0.94,-4.94,2717600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",17.41,19.49,16.87,19.030001,0.75,4.1,1856700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":963,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",17.51,18.5,16.9,18.28,9.46,2004200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",17.89,18.059999,15.99,16.7,-0.9,-5.11,1112700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",18.15,18.697,16.214,17.6,-0.71,-3.88,1994400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",15.8,18.8,15.65,18.31,3.95,27.51,2751600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",12.52,14.56,12.32,14.36,1.39,10.72,2135200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-10",13.06,14.95,12.84,12.97,0.62,5.02,3025700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":516,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":516},"2026-04-09",12.94,14.251,11.82,-2.36,-16.04,3548300,{"date":1318,"open":1319,"high":777,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",15.28,14.288,14.71,2.51,20.57,3575100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":688,"percent_change":116,"volume":1331,"transactions":9,"vwap":1330},"2026-04-07",11.99,12.6,11.435,12.2,1993900,{"date":1333,"open":676,"high":524,"low":1334,"close":600,"change":1335,"percent_change":918,"volume":1336,"transactions":9,"vwap":600},"2026-04-06",11.83,0.58,1814100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",10,12.03,9.82,11.66,0.06,0.52,2477300,{"date":1347,"open":750,"high":1348,"low":60,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",12.89,11.6,0.67,6.13,2744500,{"date":1354,"open":432,"high":657,"low":1355,"close":749,"change":250,"percent_change":1356,"volume":1357,"transactions":9,"vwap":749},"2026-03-31",8.7,31.06,2958500,{"date":1359,"open":1360,"high":1360,"low":1361,"close":323,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":323},"2026-03-30",11.8,7.81,-3.08,-26.97,2472200,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",13.08,10.94,11.42,-2.11,-15.59,1839900,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1362,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",15.69,13.063,13.53,-18.54,1965000,{"date":1381,"open":1382,"high":1260,"low":1383,"close":1384,"change":1385,"percent_change":586,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",15.68,15.485,16.61,1.7,936500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":32,"change":1392,"percent_change":528,"volume":1393,"transactions":9,"vwap":32},"2026-03-24",14.78,15.66,14.044,-0.49,919300,{"date":1395,"open":1396,"high":1284,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",14.49,14.25,15.4,1.42,10.16,1135600,{"date":1403,"open":778,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",14.63,12.812,13.98,-0.92,-6.17,952700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":786,"change":1343,"percent_change":1415,"volume":1416,"transactions":9,"vwap":786},"2026-03-19",14.04,15,13.445,0.4,901300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",15.5,16.049999,14.75,14.84,-0.99,-6.25,801000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",15.71,16.31,15.12,15.83,-0.27,-1.68,609100,{"date":1436,"open":1260,"high":1437,"low":1286,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-16",17.55,16.1,0.76,4.95,1066700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":527,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",16.58,17.83,15.011,15.34,-2.48,986500,{"date":1451,"open":795,"high":777,"low":1321,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",15.73,-1.35,-7.9,1112600,{"date":1457,"open":1458,"high":821,"low":777,"close":1459,"change":599,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",16.34,17.08,8.72,1906800,{"date":1463,"open":1447,"high":1464,"low":1465,"close":1428,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1428},"2026-03-10",16.85,15.31,0.3333,2.17,1134000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1430,"volume":1476,"transactions":9,"vwap":1474},"2026-03-09",13.12667,15.47,12.66667,15.37667,2.02,2028900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",15.63,17.27667,13.35667,-3.5833,-21.15,1747500,{"date":1486,"open":1487,"high":1488,"low":779,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",16.98667,17.65,16.94,-0.7333,-4.15,1450200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-04",16.01,17.94433,15.9,17.67333,2.79,18.75,1627500,{"date":1503,"open":1413,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",15.75667,13.795,14.88333,-2.1467,-12.61,1262400,{"date":1511,"open":1413,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-02",17.30333,14.7,17.030001,0.73,4.48,1569600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":884,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-27",16.59167,16.8,14.76667,16.3,-9.75,1719900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1267,"change":217,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1267},"2026-02-26",18.48333,19.0049992,17.55333,-2.85,1499700,{"date":1534,"open":1535,"high":1064,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-25",21.85333,18.24667,18.59,-2.0733,-10.03,1408800,{"date":1542,"open":1543,"high":1544,"low":1196,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-24",19.33333,21.5,20.66333,0.8233,4.15,999900,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",17.74,19.93833,19.84,1.17,6.27,947700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1114,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-20",21.30333,21.76667,17.77667,18.67,-15.6,1914600,{"date":1566,"open":1535,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",22.43667,20.86667,22.12,-0.5583,-2.46,920700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",21.59333,24.95333,20.33333,22.67833,-2.615,-10.34,1712400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-17",26.28,26.98333,23.37,25.29333,-2.59,-9.29,1623000,{"date":1592,"open":1593,"high":1079,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",28.83,25.16333,27.88333,-1.6133,-5.47,2252700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1314,"volume":1606,"transactions":9,"vwap":1604},"2026-02-12",30.79667,31.138,26.88,29.49667,-0.7133,1067400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",33.27667,34.77,27.74,30.21,-1.4767,-4.66,2427600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",32.02,35.91167,31.45333,31.68667,-1.2267,-3.73,1524900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",26.26,34.75333,32.91333,5.17,18.64,1883700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",20.7,27.97333,20.18333,27.74333,9.26,50.1,3613200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1528,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1528},"2026-02-05",21.37667,23.91333,18.086666,-5.7133,-23.61,1757700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-04",32.89667,33.041668,20.88667,24.19667,-9.26,-27.68,2985900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",31.47,33.61,29.18667,33.45667,3.0933,10.19,1785900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",27.90667,32.54333,26.58667,30.36333,1.33,4.58,1625100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",35.099998,36.595,28.066668,29.033333,-7.9767,-21.55,1552500,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-29",40.66667,34.81467,37.0099983,-4.24,-10.28,1361100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",45.25,45.59667,38.55833,41.25,-2.5333,-5.79,1795800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",35.60333,45.049999,34.66667,43.78333,9.6267,28.18,2348700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",38.69667,44.67,33.18667,34.15667,-2.9367,-7.92,2247300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-23",30.76,39.39,28.91667,37.093334,5.5033,17.42,2667600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-22",33.099998,34.25333,30.10333,31.59,-0.74,-2.29,1304100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-21",34.90667,37.66667,27.30667,32.33,-0.6533,-1.98,2102700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-20",32.93333,36.66333,29.45133,32.98333,-4.0667,-10.98,1551300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-16",33.003334,37.060001,31.55667,37.049999,4.2133,12.83,1166700,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-15",36.54667,32.67,32.83667,-1.7133,-4.96,827700,{"date":1775,"open":1776,"high":1707,"low":1777,"close":1778,"change":1779,"percent_change":1114,"volume":1780,"transactions":9,"vwap":1778},"2026-01-14",34.23667,31.99333,34.55,-1.2333,762600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-13",39.69667,40.33333,35.17667,35.78333,-3.0933,-7.96,1269000,{"date":1791,"open":1792,"high":1793,"low":1707,"close":1794,"change":168,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-12",35.84333,41.43333,38.87667,2.64,1758000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":494,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",29.67,38.95567,27.74667,37.87667,35.44,2763300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1422,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",27.33,33.66667,26.633,27.96667,3.6133,4246500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-07",26.54333,27.19833,24,24.35333,-0.9367,-3.7,1973400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-06",24.82,25.82333,22.97667,25.29,0.0767,0.3,1586400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-05",23.55333,25.89333,22.68333,25.21333,3.22,14.64,1706400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-02",18,22.36,17.17333,21.99333,5.04,29.73,2009700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-31",16.64,18.91,16.95333,0.59,3.61,1026300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-30",18.90667,19.52833,16.36333,-1.0467,-6.01,1087500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1249,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1249},"2025-12-29",15.68333,17.64667,15.60333,1.025,6.26,647700,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-26",19.086666,16.31833,16.385,-2.6183,-13.78,844800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":620,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",19.38,20.11533,18.68333,19.0033321,-2.31,333000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",20.86,21.91667,19.20933,19.45333,-2.7133,-12.24,868200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":90,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-22",24.74667,24.83333,22.11333,22.16667,-0.89,1239300,{"date":1907,"open":1437,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1908},"2025-12-19",22.36667,17.47333,5.5633,33.11,2153100,{"date":1914,"open":1867,"high":1915,"low":1867,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-18",17.957,16.80333,2.4967,17.45,1727700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-17",17.95,18.585,14.19467,14.30667,-3.2833,-18.67,1497300,{"date":1930,"open":1931,"high":1932,"low":1522,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-16",16.21333,17.625,17.59,1.71,10.77,1144500,{"date":1938,"open":1901,"high":1901,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-15",15.74667,15.88,-8.5733,-35.06,1425300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-12",29.21,31.99667,24.44667,24.45333,-5.7333,-18.99,626700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1306,"volume":1959,"transactions":9,"vwap":1956},"2025-12-11",29.59667,30.18667,26.64433,0.1867,393600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",33.65333,33.75167,30,-4.2733,-12.47,640200,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-09",32.44333,38.64667,34.27333,1.3567,4.12,751800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-08",32.13,33.45333,29.68333,32.91667,1.5233,4.85,598800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":281,"volume":1992,"transactions":9,"vwap":1990},"2025-12-05",32.72667,32.73333,28.040001,31.39333,0.3433,602400,{"date":1994,"open":1129,"high":908,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-04",26.55333,31.049999,3.32,11.97,636000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1183,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",25.24333,28.33333,23.638,27.73,2.3833,501600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-02",27.09,29.47667,25.34667,-0.4267,-1.66,972600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-01",21.71333,27,21.62833,25.77333,1.87,7.82,796800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-28",21.21667,24.19833,20.995,23.90333,3.54,17.38,552900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-26",19.26667,20.79333,18.63333,20.36333,1.9467,10.57,807000,{"date":2044,"open":2045,"high":1199,"low":2046,"close":2047,"change":2048,"percent_change":346,"volume":2049,"transactions":9,"vwap":2047},"2025-11-25",17.15,14.93333,18.41667,-0.1533,775500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":810,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":810},"2025-11-24",15.40333,18.58667,14.83333,3.776,25.52,791700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-21",15.026667,15.29333,11.83333,14.794,-0.4427,-2.91,1157700,{"date":2068,"open":1902,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-20",23.25,15.083333,15.23667,-2.6633,-14.88,1269300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2024,"transactions":9,"vwap":2080},"2025-11-19",17.54667,19.62,17.33333,17.9,0.4733,2.72,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-18",17.18667,18.58,16.071333,17.42667,-0.29,-1.64,525900,{"date":2093,"open":2094,"high":2095,"low":2079,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-17",19.10333,20.35333,17.71667,-1.01,-5.39,647100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-14",15.84667,20.87333,14.24333,18.72667,0.9267,5.21,978300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-13",22.21,23.048332,17.77,17.8,-6.6267,-27.13,762900,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-12",29.22333,22.51333,24.42667,-3.8433,-13.59,731400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-11",32.47333,26.305,28.27,-6.36,-18.37,709200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-10",36.56,39.33333,34.50533,34.63,0.9833,2.92,517500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",31,34.093334,27.33333,33.64667,-0.31,-0.91,672900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-06",39.31333,40.39633,33.95667,-4.62,-11.98,345000,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-05",34.34333,39.714,38.57667,4.3967,12.86,361200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-04",33.50667,40.239,31.81667,34.18,-4.3233,-11.23,498900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1692,"volume":2184,"transactions":9,"vwap":2182},"2025-11-03",45,45.33333,37.83333,38.50333,-4.4133,600600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-31",43.68,48.13533,40.45667,42.91667,2.5833,6.4,992400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1784,"change":1538,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1784},"2025-10-30",39.96333,45.51367,38.7,-4.89,533700,{"date":2202,"open":2203,"high":2204,"low":2137,"close":2205,"change":679,"percent_change":116,"volume":2206,"transactions":9,"vwap":2205},"2025-10-29",44.003334,47.24667,42.40667,744900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2024,"transactions":9,"vwap":2212},"2025-10-28",42.51667,49.14333,40.83333,42.54667,0.0567,0.13,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-27",42.93667,40.55667,42.49,2.0467,5.06,496800,{"date":2224,"open":2225,"high":2226,"low":2137,"close":2227,"change":2228,"percent_change":1344,"volume":2229,"transactions":9,"vwap":2227},"2025-10-24",43.69,45.423,40.44333,0.21,681900,{"date":2231,"open":2232,"high":2233,"low":1776,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-23",34.88333,41.16667,40.23333,6.1567,18.07,828600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-22",40.4,41.49,30.54,34.076668,-4.7067,-12.14,1450500,{"date":2248,"open":2179,"high":2179,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-21",37.545,38.78333,-8.7667,-18.44,720900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":463,"volume":2261,"transactions":9,"vwap":2259},"2025-10-20",47.51333,48.66667,42.66667,47.55,3.96,750300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-17",45.98333,47.93333,40.484,43.59,-6.42,-12.84,812100,{"date":2272,"open":2273,"high":21,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-16",56.27333,49.79167,50.0099983,-3.421,-6.4,1111500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-15",50.91,59.33333,47.73167,53.431,7.201,15.58,1463400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-14",44.046665,53.96333,40.95333,46.23,2.1867,4.96,1365900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-13",49.3,56.99333,44.043331,0.5633,1.3,1330500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-10",49.30333,54.83,41.108,43.48,10.4367,31.58,2447100,{"date":2315,"open":1964,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":647,"volume":2320,"transactions":9,"vwap":2318},"2025-10-09",34.33667,28.14333,33.043331,3.04,919500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":548,"volume":2328,"transactions":9,"vwap":2326},"2025-10-08",29.73333,30.66667,26.94667,30.0033321,1.02,363600,{"date":2330,"open":1620,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1448,"volume":2335,"transactions":9,"vwap":2333},"2025-10-07",32.81267,26.83333,28.98333,-0.7383,393000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-06",29.625,32.75667,29.32333,29.72167,2.705,10.01,582300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-03",28.076668,29.063334,24.71,27.016666,-0.28,-1.03,578400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-02",26.79333,30.56,26.67,27.29667,2.9533,12.13,1013400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1266,"volume":2370,"transactions":9,"vwap":2368},"2025-10-01",20.47333,24.49,19.55667,24.34333,3.6943,397200,{"date":2372,"open":2373,"high":1224,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-30",19.94333,19.24333,20.649,1.2823,6.62,528000,{"date":2380,"open":1231,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-29",19.77333,17.74667,19.36667,0.7,3.75,261300,{"date":2388,"open":1637,"high":1637,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-26",17.20967,18.66667,-1.4237,-7.09,337800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-25",19.42,20.39667,18.13733,20.090334,-1.8347,-8.37,433800,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-24",24.98667,21.43333,21.925,-2.355,-9.7,591600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":970,"change":2416,"percent_change":893,"volume":2417,"transactions":9,"vwap":970},"2025-09-23",25.14333,26.16667,22.22,0.3213,696300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":1556,"transactions":9,"vwap":2422},"2025-09-22",16.57333,24.64,23.95867,6.762,39.32,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-19",16.76333,17.66667,16.16,17.19667,0.8983,5.51,186900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-18",16.73667,17.26933,15.73667,16.29833,0.1583,0.98,118200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-17",15.32333,16.66667,14.72333,16.14,0.4697,3,69600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-16",15.53667,16.033333,14.40067,15.67033,0.2503,1.62,189000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-15",15.39667,16.405,14.66667,15.42,0.8743,6.01,400200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2473},"2025-09-12",13.23667,14.54567,12.64,2.1147,17.01,296700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-11",12.36667,13.46667,11.95,12.431,0.311,2.57,99300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-10",10.65,12.15667,10.33667,12.12,2.2533,22.84,359100,{"date":174,"open":2497,"high":2498,"low":2499,"close":2500,"change":140,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},9.25667,9.91667,8.51667,9.86667,6.59,168300]