[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APPX":3,"homepage-market-summary":25,"stock-historical-APPX":166},{"ticker":4,"date":5,"profile":6,"quote":11},"APPX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Long APP Daily ETF","Nasdaq",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},10.14,10.85,10.88,9.6646,10.84,-0.7,-6.46,4617209.422727,0,157.62,656657.1322695541,0.3,361,{"status":26,"indices":27,"watchlist":69,"sectors":91,"benchmarks":146},"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":17,"pct_change":89,"is_up":83,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":21,"period_low":15,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},656657,237053224.749309,-62.07,"2025-04-25",[175,178,188,198,209,220,231,242,252,261,272,282,293,303,313,323,332,343,354,363,374,382,392,403,412,420,429,439,450,460,468,475,483,492,503,512,523,534,545,556,567,577,588,599,610,621,632,642,653,664,674,684,695,705,716,727,738,748,758,767,776,785,794,802,811,819,827,836,845,854,862,870,879,888,897,905,914,923,932,941,950,959,967,976,985,994,1001,1010,1018,1027,1035,1044,1051,1059,1068,1075,1082,1091,1100,1109,1118,1127,1135,1143,1152,1160,1169,1178,1186,1195,1203,1212,1221,1230,1239,1246,1254,1261,1270,1277,1284,1292,1301,1307,1315,1323,1330,1338,1346,1354,1361,1370,1377,1382,1389,1397,1406,1415,1423,1431,1440,1449,1457,1466,1474,1483,1491,1500,1509,1517,1526,1535,1544,1552,1561,1569,1577,1586,1595,1604,1611,1619,1627,1634,1641,1648,1655,1662,1671,1680,1689,1697,1706,1715,1723,1731,1739,1747,1754,1762,1771,1780,1788,1797,1806,1815,1823,1831,1839,1848,1856,1864,1873,1881,1888,1897,1906,1914,1923,1931,1940,1949,1958,1967,1976,1984,1993,2002,2010,2018,2027,2036,2045,2052,2061,2068,2075,2083,2092,2101,2108,2116,2125,2132,2139,2146,2153,2160,2168,2176,2183,2192,2201,2210,2219,2227,2235,2242,2251,2260,2269,2275,2283,2290,2296,2305,2314,2321,2329,2338,2346,2354,2363,2371,2378,2387,2396,2405,2413,2421,2430,2439,2448,2457,2466,2475,2484,2493,2502,2511,2519,2527,2535,2544,2553,2561,2570,2579,2585,2593,2602,2610,2616,2625,2633,2641,2649,2657,2665,2674,2682,2691,2699,2708,2716,2725,2733,2740,2746,2754,2762,2769,2776,2784,2791,2799,2806,2813,2818,2826,2834,2843,2851,2858,2864,2871,2878,2887,2894,2900,2908,2917,2924,2930,2938,2945,2951,2960,2968,2976,2984,2993,3002,3011,3020,3029,3037,3044,3051,3060,3068,3076,3084,3091,3098,3104,3112,3119,3128,3137,3144,3151,3158,3167,3174,3183,3192,3200,3208,3216,3223],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},13498,10.0774,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",11.55,11.8,10.82,-1.19,-9.89,3638927.187725,11061,11.2686,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":89,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",12.4,12.61,11.96,12.03,-1.64,1713970.421924,5479,12.2137,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",13.33,13.36,12.14,12.23,-0.19,-1.53,1882181.70088,7102,12.5008,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",12.55,12.85,12.28,12.42,-0.14,-1.11,838733.269322,3495,12.5541,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",12.71,13.2,12.26,12.56,-0.28,-2.18,1542672.037402,5357,12.6956,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",12.89,12.9,11.97,12.84,-1.08,-7.76,4474211.13969,16033,12.443,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",14.38,13.51,13.92,-0.15,-1.07,1064472.851134,3968,13.8044,{"date":253,"open":214,"high":254,"low":203,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",14.63,14.07,1.74,14.11,2837118.683482,9143,13.4566,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",13.55,13.99,12.3001,12.33,-1.13,-8.4,2352379.899235,7445,12.7937,{"date":273,"open":274,"high":275,"low":233,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",14.25,14.45,13.46,-0.4143,-2.99,1393758.119476,5463,13.2915,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",14.53,14.74,13.5,13.8743,-0.4057,-2.84,714657.637094,3098,13.9368,{"date":294,"open":295,"high":284,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",14.13,13.63,14.28,-0.25,-1.72,815222.299064,4774,14.1132,{"date":304,"open":305,"high":306,"low":307,"close":284,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",13.68,14.89,13.3901,0.86,6.29,1354879.356137,5747,14.2497,{"date":314,"open":315,"high":316,"low":222,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",13.06,13.81,13.67,0.77,5.97,1415098.8193,5031,13.3826,{"date":324,"open":325,"high":326,"low":181,"close":234,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",11.88,13.18,0.7,5.74,1376842.525729,5368,12.7351,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",12.72,12.7562,12.12,12.2,-0.58,-4.54,1124579.663307,4303,12.4173,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",13.4,13.65,12.59,12.78,-0.68,-5.05,1436073.28397,6804,12.8408,{"date":355,"open":334,"high":356,"low":357,"close":276,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",13.75,12.67,0.53,4.1,1189759.317181,5008,13.2737,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",13.725,14.41,12.5842,12.93,-0.49,-3.65,1759619.678814,7151,13.4525,{"date":375,"open":376,"high":263,"low":266,"close":377,"change":139,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",12.65,13.42,4.76,836413.466512,3757,13.0504,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",12.31,13.37,12.81,-0.05,-0.39,1388945.535559,5301,12.932,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",13.14,13.3399,12.36,12.86,-0.48,-3.6,1208522.208672,4819,12.7141,{"date":404,"open":223,"high":405,"low":406,"close":407,"change":165,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",14.775,13.16,13.34,3.25,3237910.331937,13058,13.8986,{"date":413,"open":233,"high":406,"low":190,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",12.92,0.37,2.95,918310.015557,4012,12.8468,{"date":421,"open":422,"high":423,"low":424,"close":211,"change":89,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",12.7,13.22,12.45,-1.57,669227.558938,3012,12.7223,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",11.94,12.76,12.75,0.93,7.87,917681.2144,4065,12.3559,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",12.29,12.48,11.72,11.82,-0.59,-4.75,1062255.130828,4950,11.9661,{"date":451,"open":213,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",12.52,11.845,12.41,-0.26,-2.05,1554988.558624,6802,12.1582,{"date":461,"open":462,"high":286,"low":225,"close":357,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",12.83,-0.18,-1.4,883223.127178,4339,12.9324,{"date":469,"open":424,"high":326,"low":470,"close":212,"change":23,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",12.27,2.39,1273810.207439,4764,12.8192,{"date":476,"open":357,"high":406,"low":477,"close":211,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",12.54,-0.4,-3.09,1093991.811163,5498,12.8416,{"date":484,"open":485,"high":257,"low":486,"close":487,"change":226,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",13.47,12.6,12.95,-2.12,2126577.754762,7522,13.1907,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",13.07,13.95,13.05,13.23,0.22,1.69,1805975.616374,11130,13.6012,{"date":504,"open":477,"high":505,"low":477,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",13.4293,13.01,0.67,5.43,2404767.273647,12071,13.0503,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",13.6,13.669,12.3,12.34,-1.25,-9.2,3144708.769312,17458,12.8974,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",14.635,14.65,13.53,13.59,-1.86,-12.04,3247997.443629,18072,13.9417,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",16.19,16.52,15.42,15.45,-0.69,-4.28,1644000.629053,8476,15.7945,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",15.36,16.53,15.29,16.14,0.94,6.18,1814052.977043,9921,15.9791,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",15.76,17.0799,14.8,15.2,-9.81,-39.22,4696668.96721,32798,15.5178,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":445,"volume":574,"transactions":575,"vwap":576},"2026-08-05",26.99,27.38,24.85,25.01,-0.1495,3447155.470336,23382,20.0941,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",25.25,26.015,23.5801,25.1595,1.4295,6.02,726530.19374,5267,25.0169,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",23.95,24.58,22.95,23.73,1.1976,5.32,380078.125934,2988,23.815,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",22.55,22.75,20.44,22.5324,-0.9361,-3.99,565614.039965,6463,21.6838,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",22.2,23.66,21.86,23.4685,0.4285,1.86,310782.059632,2910,22.9064,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",24.77,25.4,22.7364,23.04,-2.14,-8.5,334035.987817,2785,23.5341,{"date":633,"open":634,"high":635,"low":601,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",24.835,25.55,25.18,0.55,2.23,343975.404527,2548,24.5284,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",23.615,25,23.365,24.63,2.3991,10.79,513682.548608,3146,24.1737,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",22.99,23.1172,21.67,22.2309,-0.8791,-3.8,212769.084139,2391,22.3209,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",24.89,22.8,23.11,-1.6523,-6.67,350345.181732,4357,23.2632,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",26.09,24.05,24.7623,-1.9777,-7.4,403744.979395,3770,24.8316,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",25.47,27.41,25.41,26.74,0.48,1.83,220126.982199,2573,26.5945,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":110,"volume":702,"transactions":703,"vwap":704},"2026-07-20",26.89,27.73,26.03,26.26,-0.0085,183329.314941,2232,26.6894,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",25.83,27.065,24.84,26.2685,-1.2046,-4.38,271148.916026,2699,25.8956,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",29.79,29.985,27.25,27.4731,-2.3869,-7.99,194204.315922,2177,28.2982,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",29.57,31.21,28.93,29.86,0.46,1.56,241503.227222,3124,29.9656,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",27.66,30.81,29.4,0.72,2.51,398170.59032,4728,29.33,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",37.03,27.31,28.68,-9.67,-25.22,930798.415424,11519,30.6059,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",41.54,42.535,38,38.35,-2.086,-5.16,204800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",38.0099983,41.895,37.5,40.436,-0.264,-0.65,236700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",40.42,41.57,38.42,40.7,-1.024,-2.45,211800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",43.73,44.84,40.049999,41.724,-2.546,-5.75,170800,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",39.52,44.5,44.27,2.65,6.37,183900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",46.11,50.24,41.34,41.62,-6.57,-13.63,378500,{"date":812,"open":813,"high":814,"low":807,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",43.13,49.68,48.19,7.77,19.22,1079700,{"date":820,"open":821,"high":822,"low":823,"close":778,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":778},"2026-06-30",37.15,40.99,36.96,2.64,6.99,517800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",36.56,39.014999,35.73,37.78,3.14,9.06,573500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",30.65,35.574,29.607,34.64,4.05,13.24,404700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",31.15,31.221,26.65,30.59,-2.72,-8.17,481200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":226,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",32.55,34.58,32.32,33.31,-0.83,217900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":455,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-23",32.9,34.55,32.422,33.59,-0.77,223700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",31.6,35.725,30.94,33.85,-0.1,-0.29,495600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",35.51,35.82,32.6,33.95,-1.65,-4.63,506300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",40.775,41.636,35.17,35.6,-5.51,-13.4,512800,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",42.21,37.79,41.11,-1.05,-2.49,1108900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",40.24,43.57,40.11,42.16,3.71,9.65,713400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",35.97,38.82,34.87,38.45,2.75,7.7,340100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",36.36,38.2,34.68,35.7,-2.235,-5.89,551500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",39.77,41.88,37.792,37.935,-4.465,-10.53,323700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",48.66,50.49,39.22,42.4,-7.61,-15.22,351600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",49.35,51.755,49,50.0099983,1.1,2.25,188800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":248,"volume":966,"transactions":9,"vwap":964},"2026-06-05",52.495,55.6,47.5,48.91,-0.53,501900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",51.825,54.33,48.53,49.44,-1.95,-3.79,344100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",56.049999,56.275,50.4,51.39,-6.68,-11.5,320200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",59.42,60.080002,55.12,58.07,-1.51,-2.53,327500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":160,"percent_change":67,"volume":1000,"transactions":9,"vwap":999},"2026-06-01",59.94,61,54.24,59.58,669400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",57.13,60.3,53.48,59.55,2.47,4.33,605800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",50.11,58.228,57.080002,5.65,10.99,801900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",43.87,53.5,42.51,51.43,8.94,21.04,1704000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":406,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",43,46.26,39.9,42.49,4.94,1165300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",38.099998,39.49,36.64,37.55,-0.55,-1.44,372800,{"date":1045,"open":1046,"high":789,"low":1047,"close":1037,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1037},"2026-05-21",37.099998,36.33,0.59,1.57,582000,{"date":1052,"open":1053,"high":832,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",36.39,34.297,37.51,0.75,2.04,450400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",40.64,41.09,36.24,36.76,-2.61,-6.63,379200,{"date":1069,"open":934,"high":1029,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",38.09,39.37,-1.27,-3.12,558300,{"date":1076,"open":771,"high":1077,"low":1078,"close":1061,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1061},"2026-05-15",41.31,37,2.46,6.44,866500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",33.51,38.56,33.16,38.18,4.6,13.7,957800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",38.59,38.95,33.11,33.58,-5.92,-14.99,1288800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",37.93,39.8,37.49,39.5,1.93,5.14,849200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",34.060001,37.75,32.84,37.57,1.46,4.04,1857100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",40.16,40.235,32.64,36.11,-4.94,-12.03,2191500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":235,"volume":1134,"transactions":9,"vwap":1132},"2026-05-07",34.19,43.35,32.51,41.049999,4.39,2944100,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",38.17,34,36.66,-1.22,-3.22,2497700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",38.25,38.742,36.7,37.88,0.33,0.88,455600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1040,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1040},"2026-05-04",36.22,38.75,35.77,2.3,6.52,541400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",35.19,36.58,33.83,35.25,2.17,6.56,535600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",32.86,33.6,31.24,33.080002,0.404,1.24,308200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":782,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",33.34,33.44,30.761,32.676,-3.04,340700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",34.33,35.629,32.45,33.7,-1.76,-4.96,531300,{"date":1196,"open":864,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",35.53,32.85,35.46,1.97,5.88,527600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",34.4,34.86,31.09,33.49,-0.96,-2.79,752400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",36.97,37.2,32.65,34.45,-4.753,-12.12,698600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",38.85,39.39,36.856,39.203,1.618,4.3,416500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",40.45,40.47,37.285,37.585,-2.965,-7.31,790800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1166,"percent_change":1015,"volume":1245,"transactions":9,"vwap":1244},"2026-04-20",37.35,40.66,36.61,40.55,544500,{"date":1247,"open":1248,"high":1249,"low":1114,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",38.4,39.84,38.38,1.82,4.98,800400,{"date":1255,"open":1256,"high":1031,"low":1257,"close":829,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":829},"2026-04-16",39.65,35.945,0.1,0.27,1085900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",32.53,36.69,31.9,36.46,4.62,14.51,1159000,{"date":1271,"open":1173,"high":1272,"low":1273,"close":1274,"change":957,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",32.18,30.578,31.84,7.6,1045300,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":494,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",26.56,30.22,29.59,3.42,1059600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1049,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-10",24.09,26.18,22.71,26.17,6.38,931400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-09",26.32,27.069,23.27,24.6,-1.66,-6.32,1469200,{"date":1302,"open":1181,"high":1303,"low":1304,"close":700,"change":81,"percent_change":1305,"volume":1306,"transactions":9,"vwap":700},"2026-04-08",34.13,25.175,-9.32,1405600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":877,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",28.45,29.653,27.19,28.96,-0.99,307400,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",26.39,29.45,29.25,3.57,13.9,646200,{"date":1324,"open":1325,"high":689,"low":1326,"close":1327,"change":1328,"percent_change":82,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",24.31,23.171,25.68,-0.21,505700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":205,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-01",27.72,28.155,25.65,25.89,-5.58,433900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":246,"volume":1345,"transactions":9,"vwap":1343},"2026-03-31",24.99,27.54,24.15,27.42,3.35,516100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":216,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-30",25.09,25.94,23.33,24.07,-4.41,402000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":636,"change":1359,"percent_change":765,"volume":1360,"transactions":9,"vwap":636},"2026-03-27",26.63,27.55,25.1,-1.37,315300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",30,30.0049992,26.22,26.55,-7.12,-21.15,1190600,{"date":1371,"open":857,"high":1372,"low":856,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-25",34.77,33.67,0.15,0.45,189700,{"date":1378,"open":1163,"high":823,"low":1379,"close":1380,"change":974,"percent_change":1381,"volume":1353,"transactions":9,"vwap":1380},"2026-03-24",32.25,33.52,-10.16,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1202,"transactions":9,"vwap":1386},"2026-03-23",35.049999,39.45,37.31,2.71,7.83,{"date":1390,"open":1391,"high":1372,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",33.060001,31.604,34.6,0.269,0.78,335200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-19",32.41,34.43,30.55,34.331,-0.399,-1.15,550000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",36.44,39.455,34.7,34.73,-2.78,-7.41,335900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1055,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1055},"2026-03-17",36.19,39.040001,35.74,0.89,2.43,742500,{"date":1424,"open":1425,"high":1426,"low":881,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-16",37.83,38.5,36.62,-0.725,-1.94,462200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-13",36.4,38.39,35.546,37.345,1.435,4,463000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",37.98,39.060001,35.79,35.91,-1.98,-5.23,442300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1412,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",41.32,41.47,37.13,37.89,-6.84,699600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-10",47.02,47.72,39.904,40.67,-7.48,-15.53,907600,{"date":1467,"open":1468,"high":943,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-09",44.46,43.86,48.15,2.79,6.15,854667,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-06",46.049999,46.719,43.44,45.36,-1.2,-2.58,1141967,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",42.495,47.13,46.56,4.5,10.7,1478300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-04",36.060001,42.45,35.76,42.060001,6.9,19.62,1197800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",31.14,35.925,29.94,35.16,1.08,3.17,1089867,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":902,"volume":1516,"transactions":9,"vwap":1514},"2026-03-02",31.77,34.71,30.72,34.080002,-0.36,772300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",34.02,36.6,33.15,34.44,-1.68,-4.65,1144267,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",32.19,36.27,31.95,36.12,3.6,11.07,1383767,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-25",28.47,33.375,28.35,32.52,4.11,14.47,1360933,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":309,"volume":1551,"transactions":9,"vwap":1549},"2026-02-24",26.61,29.13,24.75,28.41,1.68,1391467,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",30.09,30.195,25.95,26.73,-5.91,-18.11,1707467,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1122,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1122},"2026-02-20",32.385,35.178,32.063999,1.02,3.23,2036800,{"date":1570,"open":1571,"high":1572,"low":742,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",29.61,32.16,31.62,1.11,3.64,1399933,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-18",26.97,30.87,26.01,30.51,3.93,14.79,1223000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",27.69,28.2,25.44,26.58,-2.16,-7.52,1161800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",25.17,28.86,24.33,28.74,3.33,13.11,2646800,{"date":1605,"open":1379,"high":1606,"low":1607,"close":688,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":688},"2026-02-12",32.4,25.11,-16.8,-39.8,5183100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":899,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":899},"2026-02-11",42.9,44.79,38.46,-2.94,-6.51,3239200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":957,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-10",46.02,46.59,42.96,45.15,5.24,1023700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1613,"change":1632,"percent_change":1366,"volume":1633,"transactions":9,"vwap":1613},"2026-02-09",36.15,44.652,36,9,1714200,{"date":1635,"open":1122,"high":1522,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",29.91,33.9,4.95,17.1,723633,{"date":1642,"open":1643,"high":1502,"low":1644,"close":1645,"change":1646,"percent_change":670,"volume":1647,"transactions":9,"vwap":1645},"2026-02-05",31.11,26.595,28.95,-2.07,987933,{"date":1649,"open":1650,"high":1199,"low":1363,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",34.35,31.02,-14.67,-32.11,1888000,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":712,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-03",50.46,42.99,45.69,-8.75,538933,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",54.27,55.344,48.75,50.07,1.8,3.73,675400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-30",70.38,71.19,45.825,48.27,-24.6,-33.76,2128033,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-29",68.19,73.050003,66.21,72.87,6.57,9.91,458667,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1515,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-28",67.11,69.915,65.25,66.3,-0.54,296233,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-27",67.29,69.636,65.010002,66.66,2.13,3.3,325167,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",63.45,70.050003,63.18,64.53,2.58,4.16,474633,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1375,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",61.080002,64.71,58.44,61.95,0.73,403133,{"date":1724,"open":1725,"high":1726,"low":1006,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",65.82,65.85,61.5,-2.64,-4.12,411600,{"date":1732,"open":1733,"high":1734,"low":1708,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",70.17,71.13,64.14,-8.28,-11.43,564233,{"date":1740,"open":1694,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",75.9,64.11,72.42,-1.26,-1.71,844300,{"date":1748,"open":1749,"high":1749,"low":1734,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",86.49,73.68,-10.5,-12.47,706267,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1616,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",89.76,90.21,82.23,84.18,-3.37,342100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",104.55,105,80.76,87.12,-15.87,-15.41,781800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",99.15,106.065002,95.22,102.99,3.36,3.37,174800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1777,"volume":1787,"transactions":9,"vwap":1785},"2026-01-12",92.97,101.34,89.85,99.63,3.24,209267,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-09",87.57,97.043999,86.64,96.39,8.55,9.73,230733,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",89.34,91.17,84.6,87.84,-4.8,-5.18,132700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-07",88.5,95.535,86.46,92.64,4.29,4.86,180133,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-06",91.5,81.87,88.35,-4.53,-4.88,309700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":842,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-05",88.32,95.28,84.606,92.88,4.56,233933,{"date":1832,"open":1833,"high":1834,"low":1810,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-02",108.27,108.816,88.83,-17.49,-16.45,337333,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-31",112.845,113.715,105.27,106.32,-6.45,-5.72,52433,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1745,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-30",113.25,114.54,109.56,112.77,-1.49,44033,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-29",116.040001,108.6,114.48,-5.19,-4.34,86600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-26",124.26,125.34,117.66,119.67,-14.73,-10.96,85300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":463,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-24",134.16,136.74001,132.21001,134.39999,-0.13,39467,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1646,"percent_change":991,"volume":1887,"transactions":9,"vwap":1886},"2025-12-23",134.22,137.49001,127.8,134.58,73767,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-22",136.25999,137.64,132.14999,136.64999,4.17,3.15,95433,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-19",125.64,135.66,125.13,132.48,9.57,7.79,131867,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":477,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-18",116.49,125.79,116.13,122.91,11.36,133533,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-17",119.52,121.050003,110.099998,110.37,-6.87,-5.86,87533,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":507,"volume":1930,"transactions":9,"vwap":1928},"2025-12-16",113.76,118.23,109.11,117.24,0.777,90067,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-15",119.55,122.19,111.9,116.463,1.323,1.15,102367,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-12",130.95,131.37,114.36,115.14,-17.22,-13.01,137367,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-11",124.83,134.46001,124.683,132.36,5.31,4.18,121600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-10",133.14,133.605,125.46,127.050003,-8.1,-5.99,142933,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-09",122.73,135.735,121.614,135.14999,12.51,10.2,252933,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":17,"volume":1983,"transactions":9,"vwap":1981},"2025-12-08",124.59,128.7,120.63,122.64,-0.87,121100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-05",121.86,127.26,119.099998,123.51,2.835,2.35,151967,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-04",117,125.76,115.65,120.675,7.545,6.67,254133,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":824,"volume":2009,"transactions":9,"vwap":2007},"2025-12-03",111.27,115.107,107.64,113.13,2.91,122600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":834,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-02",103.53,118.845,103.44,110.22,8.96,322367,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-01",88.77,101.202,86.4,101.16,7.92,8.49,205067,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-28",90.75,93.69,88.8,93.24,3.75,4.19,58500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-26",84,90.51,83.25,89.49,8.7,10.77,190267,{"date":2046,"open":1766,"high":2047,"low":2048,"close":2049,"change":1744,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-25",81.029999,74.76,80.79,-1.54,118833,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-24",72.54,83.084999,71.97,82.050003,10.95,15.4,184100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":247,"percent_change":1328,"volume":2067,"transactions":9,"vwap":2066},"2025-11-21",71.43,73.59,62.64,71.099998,241867,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":81,"percent_change":370,"volume":2074,"transactions":9,"vwap":2073},"2025-11-20",79.71,83.010002,71.040001,71.25,226967,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2077,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2077},"2025-11-19",73.95,78,72.72,0.96,1.32,161700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-18",74.52,77.22,71.88,72.99,-3.72,-4.85,123867,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-17",80.31,82.41,74.73,76.71,-5.37,-6.54,126633,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1259,"percent_change":1149,"volume":2107,"transactions":9,"vwap":2106},"2025-11-14",74.61,85.992,73.62,82.080002,248467,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-13",89.040001,77.4,81.81,-8.82,-9.73,272833,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-12",95.88,96,88.41,90.63,-3.06,-3.27,173800,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2030,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2030},"2025-11-11",111.96,89.73,-19.74,-17.4,474167,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":1687,"volume":2138,"transactions":9,"vwap":2136},"2025-11-10",108.3,121.14,113.43,10.23,383300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":247,"percent_change":247,"volume":2145,"transactions":9,"vwap":2144},"2025-11-07",100.8,107.583,88.62,103.2,274900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1056,"percent_change":1721,"volume":2152,"transactions":9,"vwap":2151},"2025-11-06",113.4,115.041,99,103.35,761100,{"date":2154,"open":2155,"high":2156,"low":2030,"close":2157,"change":2158,"percent_change":1567,"volume":2159,"transactions":9,"vwap":2157},"2025-11-05",99.36,104.667,102.6,3.21,445500,{"date":2161,"open":2162,"high":2163,"low":1773,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-04",106.47,106.65,99.39,-8.34,-7.74,139900,{"date":2169,"open":2148,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-03",114.66,103.77,107.73,-2.01,-1.83,151033,{"date":2177,"open":2171,"high":2178,"low":2171,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-31",114.72,109.74,5.85,5.63,185900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-30",105.42,109.89,103.71,103.89,-3.66,-3.4,126933,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",106.44,108.306,102.84,107.55,1.29,1.21,148100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-28",111.87,113.7,103.887,106.26,-5.31,-4.76,177000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-27",109.41,112.5,104.4,111.57,7.35,7.05,244167,{"date":2220,"open":2221,"high":1844,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-24",100.47,99.48,104.22,9.66,10.22,250833,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-23",85.86,94.92,94.56,7.62,8.76,238567,{"date":2236,"open":2237,"high":2031,"low":2238,"close":2239,"change":2240,"percent_change":1488,"volume":2241,"transactions":9,"vwap":2239},"2025-10-22",87.18,83.43,86.94,3.747,153667,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-21",87.39,87.48,81.939,83.193,-4.047,-4.64,106367,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-20",96.2,96.99,83.535,87.24,-11.13,-11.31,557200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-17",98.3,102.44,95.66,98.37,-2.04,-2.03,203600,{"date":2270,"open":1776,"high":2188,"low":2271,"close":2272,"change":95,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-16",97,100.41,1.06,243300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2155,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2155},"2025-10-15",99.88,103.48,96.311,4.02,4.22,301500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":204,"percent_change":89,"volume":2289,"transactions":9,"vwap":2288},"2025-10-14",90.55,97.55,87.8,95.34,323400,{"date":2291,"open":2292,"high":2119,"low":2293,"close":2294,"change":309,"percent_change":2217,"volume":2295,"transactions":9,"vwap":2294},"2025-10-13",94.87,87.16,95.53,423200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-10",98.88,99.53,88.6,89.24,-10.36,-10.4,724800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-09",104.42,105.88,96.5,99.6,-10.07,-9.18,737400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":445,"percent_change":1695,"volume":2320,"transactions":9,"vwap":2319},"2025-10-08",110,118.645,104.74,109.67,453500,{"date":2322,"open":2265,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-07",114.479,97.26,110.26,14.17,14.75,1811100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-06",134.5,134.64,79.44,96.089996,-37.07,-27.84,1096500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":338,"volume":2345,"transactions":9,"vwap":2343},"2025-10-03",137.020004,137.10001,130.181,133.16,-0.78,116300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-02",144.75999,130.32001,133.94,-8.11,-5.71,303300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-01",146.95,151.60001,139.7,142.050003,-5.65,-3.83,178600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1251,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-30",145.070007,148.61,140.39,147.7,1.25,134200,{"date":2372,"open":2373,"high":21,"low":2374,"close":2375,"change":2376,"percent_change":506,"volume":2377,"transactions":9,"vwap":2375},"2025-09-29",135.64999,134.96001,145.88,16.79,360000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-26",122.55,129.797,121.995,129.089996,10.981,9.3,193000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-25",112.44,119.25,110.65,118.109,-1.027,-0.86,185100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-24",123.73,126.61,116.55,119.136,-3.134,-2.56,180600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1166,"volume":2412,"transactions":9,"vwap":2410},"2025-09-23",118.32,129.5,117.41,122.27,2.599,364400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2266,"volume":2420,"transactions":9,"vwap":2418},"2025-09-22",121.42,124.5,118.043999,119.671,-2.489,136400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-19",114.43,123,110.71,122.16,10.078,8.99,236200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-18",109.98,115.751,109.86,112.082001,4.982,4.65,192400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-17",105.94,109.309,100,107.099998,1.235,1.17,218200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-16",103.465,106.404,100.744,105.865,3.835,3.76,176800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-15",96.64,102.71,96.099998,102.029999,3.572,3.63,138500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-12",95.69,100.31,95.065002,98.458,3.608,3.8,157800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-11",95,96.57,91.67,94.85,1.215,1.3,204100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-10",92.07,96.407,91.876,93.635,2.976,3.28,265600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-09",87.45,90.8,86.61,90.659,3.476,3.99,220500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-08",84.22,89.5,83.822,87.183,16.392,23.16,616600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2402,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-05",75.74,75.88,65,70.791,-4.24,656800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":508,"volume":2526,"transactions":9,"vwap":2524},"2025-09-04",73.26,76.87,71.075996,73.925,3.805,359900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":744,"volume":2534,"transactions":9,"vwap":2532},"2025-09-03",70.43,73.5,69.32,70.12,1.718,239800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-02",63.13,68.64,60.66,68.402,0.642,0.95,238000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-29",68.5,69.7,66.11,67.76,-1.63,-2.35,164300,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-28",64.019997,70.5,69.39,5.89,9.28,345200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-27",65.46,66.85,62.384,63.5,-1.835,-2.81,302800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-26",59.89,65.998,58.74,65.335,5.005,8.3,351800,{"date":2580,"open":990,"high":2581,"low":2582,"close":2583,"change":1166,"percent_change":1669,"volume":2584,"transactions":9,"vwap":2583},"2025-08-25",61.28,56.23,60.33,300000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1201,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-22",52.6,59.38,50.75,58.16,11.25,546700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-21",51.09,55.53,50.71,52.28,1.556,3.07,546100,{"date":2603,"open":954,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-20",50.81,44.099998,50.724,-0.006,-0.01,289400,{"date":2611,"open":962,"high":2612,"low":972,"close":2613,"change":2614,"percent_change":1125,"volume":2615,"transactions":9,"vwap":2613},"2025-08-19",56.58,50.73,-6.94,549300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-18",57.85,59.029999,56.6,57.67,-0.04,-0.07,128600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2273,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-15",56.74,58.28,53.36,57.71,1.87,210900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1760,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-14",56,59.593,54.57,56.65,-5.61,319400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":853,"transactions":9,"vwap":2646},"2025-08-13",66.7,66.732,57.74,60.02,-5.41,-8.27,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":463,"volume":2656,"transactions":9,"vwap":2654},"2025-08-12",65.9,66.79,63.42,65.43,-0.12,314100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1387,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-11",62.5,67.57,61.21,65.55,4.31,355400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-08",60.95,65.16,60.615,62.84,5.76,10.09,882400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":1014,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":1014},"2025-08-07",47.8,61.63,45.327,10.1,21.5,2572300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-06",45.55,47.487,43.99,46.98,2.74,6.19,1645000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2361,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-08-05",48.5,49.24,43.72,44.24,-7.97,805100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-04",45.48,48.17,41.87,48.07,3.81,8.61,421500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1184,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-08-01",43.65,45.9,41.29,44.26,-6.43,482700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-31",44.44,48.71,44.16,47.3,6.16,14.97,678200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1506,"volume":2732,"transactions":9,"vwap":2730},"2025-07-30",40.8,41.7,39.93,41.14,0.44,233700,{"date":2734,"open":2735,"high":797,"low":2736,"close":781,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":781},"2025-07-29",43.24,40.040001,-2,-4.68,208600,{"date":2741,"open":2742,"high":1029,"low":2743,"close":2744,"change":2482,"percent_change":833,"volume":2745,"transactions":9,"vwap":2744},"2025-07-28",42.0099983,40.74,42.7,245100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":75,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-25",40.59,42.476,39.91,41.4,2.7,261600,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-24",41.26,39.18,40.31,-0.42,-1.03,139700,{"date":2763,"open":1085,"high":2764,"low":2765,"close":2766,"change":1991,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-23",41.103,38.3,40.73,6.12,332800,{"date":2770,"open":2771,"high":2771,"low":2772,"close":1250,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":1250},"2025-07-22",41.78,36.52,-3.515,-8.39,525300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":770,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":770},"2025-07-21",40.91,44.080002,40.4,0.316,0.76,466200,{"date":2785,"open":2786,"high":2787,"low":2727,"close":2788,"change":2789,"percent_change":690,"volume":2790,"transactions":9,"vwap":2788},"2025-07-18",43.22,44,41.579,0.199,495200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1550,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-17",39.66,42.6,38.88,41.38,4.23,443500,{"date":2800,"open":2801,"high":907,"low":2802,"close":2803,"change":318,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-16",39.67,38.14,39.7,1.98,299600,{"date":2807,"open":1037,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":627,"volume":2812,"transactions":9,"vwap":2810},"2025-07-15",39.35,37.43,38.93,-0.85,188200,{"date":2814,"open":2815,"high":901,"low":2815,"close":2816,"change":1228,"percent_change":336,"volume":2817,"transactions":9,"vwap":2816},"2025-07-14",36.87,39.78,527400,{"date":2819,"open":2820,"high":1241,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-11",37.060001,34.88,35.48,-2.46,-6.48,347600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":660,"volume":2833,"transactions":9,"vwap":2831},"2025-07-10",40.83,40.89,35.3,37.94,-1.5,458100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-09",38.86,41.3,37.69,39.44,1.76,4.67,440400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":100,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-07-08",39.24,40.5,36.88,37.68,0.29,169400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":1114,"change":2856,"percent_change":1049,"volume":2857,"transactions":9,"vwap":1114},"2025-07-07",37.080002,37.893,36.276,0.58,103000,{"date":2859,"open":2860,"high":1241,"low":1172,"close":2861,"change":2446,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-07-03",35.18,36.99,3.27,253400,{"date":2865,"open":2866,"high":2867,"low":892,"close":882,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":882},"2025-07-02",37.3,38.43,-0.17,-0.47,304200,{"date":2872,"open":1250,"high":2727,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-01",34.51,35.99,-2.77,-7.15,218600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-30",37.58,41.389,36.8,38.76,3.19,8.97,439700,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":947,"volume":2893,"transactions":9,"vwap":2891},"2025-06-27",39.14,35.175,35.57,-2.93,165500,{"date":2895,"open":2896,"high":1426,"low":927,"close":1426,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":1426},"2025-06-26",37.66,1.72,4.68,222500,{"date":2901,"open":2902,"high":2778,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-25",40.58,36.16,36.78,-2.22,-5.69,196400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-24",38.61,39.55,37.45,39,3.04,8.45,278600,{"date":2918,"open":1172,"high":2919,"low":2920,"close":2921,"change":2804,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-23",36.118,32.88,35.96,5.83,269600,{"date":2925,"open":1087,"high":1087,"low":2926,"close":2927,"change":541,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-20",33.23,33.98,-11.19,326000,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-18",42.2,36.921,38.26,-3.77,-8.97,283100,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2942,"change":2551,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-17",44.78,41.6,42.029999,-5.3,95100,{"date":2946,"open":2947,"high":2948,"low":1029,"close":2949,"change":2446,"percent_change":1387,"volume":2950,"transactions":9,"vwap":2949},"2025-06-16",44.0099983,45.87,44.38,109700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-06-13",44.64,46.95,41.93,43.21,-3.97,-8.41,126700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":398,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-12",46.77,47.41,42.8,47.18,-1.01,201500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1328,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-11",48.44,48.72,46.344,47.66,-0.44,90000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2465,"transactions":9,"vwap":2981},"2025-06-10",49.6,51,45.66,47.87,0.06,0.13,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-09",52.56,53.23,47.551,47.81,-9.42,-16.46,314500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-06",58.55,59.39,56.29,57.23,0.8,1.42,261300,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-05",56.54,60,54.25,56.43,-0.43,-0.76,144800,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-04",52.49,57.049999,52.469,56.86,4.52,8.64,59600,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-03",53.21,53.743,50.25,52.34,-0.71,-1.34,89100,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":1157,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-06-02",50.76,53.22,48.080002,53.049999,4.53,100500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2589,"change":2804,"percent_change":3042,"volume":3043,"transactions":9,"vwap":2589},"2025-05-30",48.94,50.93,45.942,4.06,102000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2050,"percent_change":2122,"volume":3050,"transactions":9,"vwap":3049},"2025-05-29",52.63,53.315,48.11,48.77,106800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-28",48.049999,50.66,46.44,50.31,2.32,4.83,117500,{"date":3061,"open":3062,"high":3063,"low":935,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-27",43.77,48.56,47.99,6.23,14.92,139000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":637,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-23",38.77,42.07,38.283,41.76,1.33,62600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2832,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-22",43.25,44.86,40.75,41.21,-3.51,73400,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3088,"change":1404,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3088},"2025-05-21",43.099998,46.51,42.71,-2.62,95400,{"date":3092,"open":3093,"high":3094,"low":3095,"close":1469,"change":3096,"percent_change":1862,"volume":3097,"transactions":9,"vwap":1469},"2025-05-20",45.79,45.81,43.53,-1.99,97500,{"date":3099,"open":3100,"high":3101,"low":3100,"close":3102,"change":617,"percent_change":2797,"volume":3103,"transactions":9,"vwap":3102},"2025-05-19",42.17,46.944,45.85,52000,{"date":3105,"open":3106,"high":3107,"low":3108,"close":2686,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":2686},"2025-05-16",45.49,46.29,42.814,-0.775,-1.73,56800,{"date":3113,"open":2962,"high":2721,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-15",43.33,44.765,-2.665,-5.62,41600,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-14",46.9,48,45.28,47.43,1.51,3.29,82200,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-13",41.029999,48.22,41,45.92,5.44,13.44,177700,{"date":3138,"open":3132,"high":3139,"low":3140,"close":3141,"change":1713,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-12",42.5,39.471,40.48,11.45,169000,{"date":3145,"open":1031,"high":3146,"low":1154,"close":3147,"change":3148,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3147},"2025-05-09",41.27,36.32,-2.4,-6.2,136600,{"date":3152,"open":1031,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":602,"volume":3157,"transactions":9,"vwap":3155},"2025-05-08",42.57,38.12,38.72,7.176,284300,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-07",31.07,31.69,29.21,31.544,-0.098,-0.31,311800,{"date":3168,"open":3169,"high":3170,"low":1645,"close":3171,"change":3172,"percent_change":1251,"volume":3173,"transactions":9,"vwap":3171},"2025-05-06",29.64,32.078999,31.642,0.567,45000,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-05",30.63,31.94,29.73,31.075001,-1.099,-3.42,48900,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-05-02",29.35,32.66,28.37,32.174,5.379,20.07,72400,{"date":3193,"open":689,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-05-01",28.43,26.31,26.795,1.575,6.25,47500,{"date":3201,"open":3202,"high":3203,"low":3202,"close":3204,"change":3205,"percent_change":3206,"volume":3207,"transactions":9,"vwap":3204},"2025-04-30",20.21,25.835,25.22,-3.836,-13.2,70800,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":2752,"volume":3215,"transactions":9,"vwap":3213},"2025-04-29",28.38,29.315,27.635,29.056,0.765,74300,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":2922,"volume":3043,"transactions":9,"vwap":3221},"2025-04-28",27.22,28.499,26.48,28.291,1.559,{"date":173,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":1320,"volume":3229,"transactions":9,"vwap":3227},25.81,27,25.049999,26.732,0.922,29100]