[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWVX":3,"homepage-market-summary":30,"stock-historical-CWVX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWVX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long CRWV Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8572,0.45886,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.06,16.55,17.2,15.7,15.69,0.37,2.36,1200022.758847,126,8.8301,1570955.0403915697,6.2,310,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},147.45,1504747,466471515.138284,-84.38,"2025-07-11",[181,184,193,204,215,226,236,246,255,266,277,288,299,309,319,330,341,352,363,373,384,395,405,416,426,435,446,455,466,476,484,495,505,516,527,538,548,559,570,581,592,602,613,623,633,644,655,665,675,686,696,706,715,724,732,742,751,761,771,782,791,800,808,815,824,833,841,850,859,868,877,886,895,903,912,921,930,938,947,955,962,971,979,985,994,1003,1012,1020,1029,1037,1044,1053,1062,1071,1078,1087,1096,1105,1114,1123,1131,1139,1148,1157,1165,1174,1182,1191,1200,1209,1217,1225,1233,1242,1251,1260,1269,1276,1284,1292,1300,1309,1316,1324,1333,1341,1350,1358,1367,1375,1382,1389,1397,1406,1414,1421,1429,1437,1446,1453,1462,1469,1477,1485,1493,1500,1508,1515,1523,1532,1540,1548,1556,1565,1573,1581,1589,1597,1604,1612,1620,1628,1636,1642,1649,1657,1663,1671,1679,1687,1696,1704,1713,1721,1729,1736,1745,1753,1762,1771,1779,1788,1797,1806,1815,1824,1831,1840,1848,1857,1864,1873,1881,1890,1899,1907,1915,1923,1930,1936,1945,1953,1961,1969,1977,1984,1992,2001,2010,2018,2026,2033,2039,2048,2054,2062,2069,2076,2084,2088,2094,2102,2111,2118,2127,2136,2145,2154,2163,2172,2180,2188,2197,2206,2214,2223,2231,2240,2248,2256,2265,2273,2280,2289,2297,2306,2313,2322,2329,2337,2345,2353,2360,2367,2374,2382,2391,2400,2409,2417,2425,2434,2442,2450,2458,2466,2475,2484,2493,2500,2508,2515,2523,2529,2537,2545,2553,2562,2569,2576,2585,2593,2599,2608,2617,2625,2634,2643,2650,2659,2667,2676,2683,2692,2700,2709,2717,2726,2733,2741,2749,2756,2763,2772,2779,2788,2795,2802,2811,2819],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4937,16.302,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":81,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.43,15.8,14.3,0.47,1131789.597645,4526,15.248,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.5,16.1,14.97,15.22,0.39,2.63,845062.095684,3696,15.3263,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",14.895,16.36,14.528,14.83,0.3,2.06,1606607.478708,5240,15.2232,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.9,15.63,13.975,14.53,-0.93,-6.02,1232386.796031,5103,14.5307,{"date":227,"open":18,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",16.575,15.132,15.46,-0.89,-5.44,1174322.272618,4997,15.6762,{"date":237,"open":238,"high":239,"low":217,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.88,16.68,16.35,1.11,7.28,1882046.615166,7866,15.8292,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":107,"percent_change":127,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.98,16.4122,15.11,15.24,1320475.467693,6362,15.6975,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14.88,16,14.45,15.18,0.44,2.99,1374143.706673,6219,15.2271,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.51,15.3,13.25,14.74,1.33,9.92,2426264.270462,9851,14.5401,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",13,13.52,12.7,13.41,0.46,3.55,2270773.798882,9307,13.1203,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",13.49,13.81,12.4,12.95,-1.19,-8.42,4850921.771545,21365,13.2818,{"date":300,"open":301,"high":271,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",14.29,13.38,14.14,0.81,6.08,1103147.096973,4536,14.1838,{"date":310,"open":311,"high":188,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",13.88,13.195,13.33,-0.72,-5.12,562669.699769,3821,13.7206,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",13.93,15.07,13.75,14.05,-2.18,-13.43,1136083.232651,6830,14.1503,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",17.03,17.32,16.13,16.23,-0.09,-0.55,820379.527331,4398,16.7535,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",16.625,17.41,16.1623,16.32,-2.27,-12.21,1262311.429001,7662,16.7363,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",20.59,20.85,18.45,18.59,-2.02,-9.8,821726.777638,5941,19.4537,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",17.95,22.3,20.61,3.95,23.71,1764685.494021,9573,20.3759,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",15.4,16.8,15.12,16.66,1.65,10.99,1204810.576843,5994,16.1153,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",13.45,15.1,13.16,15.01,1.2,8.69,938486.982111,4219,14.27,{"date":396,"open":397,"high":398,"low":399,"close":291,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",13.5,14.315,13.34,-0.32,-2.26,540158.573501,3272,13.7348,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",14.31,14.4,13.6,14.13,-1.07,-7.04,848843.231086,4676,13.9621,{"date":417,"open":418,"high":419,"low":407,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",14.47,15.27,15.2,0.19,1.27,286367.454249,2148,14.724,{"date":427,"open":428,"high":429,"low":430,"close":389,"change":221,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",15.37,16.3,14.585,-5.83,691061.042422,4363,15.1299,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",17.44,17.7583,15.83,15.94,-0.47,-2.86,991317.986902,5832,16.5978,{"date":447,"open":17,"high":448,"low":449,"close":450,"change":451,"percent_change":107,"volume":452,"transactions":453,"vwap":454},"2026-08-26",17.05,15.925,16.41,0.01,551634.989657,4154,16.7112,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",16.63,17.16,16.2344,16.4,0.64,4.06,459482.522444,2909,16.6287,{"date":467,"open":428,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",16.07,14.63,15.76,-0.64,-3.9,723328.015203,4532,15.3572,{"date":477,"open":478,"high":479,"low":335,"close":460,"change":314,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",17.345,17.73,-4.21,919086.573944,5454,17.004,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",17.22,18.61,16.735,17.12,-0.41,-2.34,534130.741333,3984,17.3789,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",18.94,16.72,17.53,-0.95,-5.14,1421168.649952,10815,17.9108,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",22.37,22.465,18.44,18.48,-5.88,-24.14,1567855.3806,10517,19.9526,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",24.71,26.105,22.21,24.36,0.28,1.16,1022522.000018,6724,24.1722,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",24.51,26.35,22.77,24.08,-0.52,-2.11,756184.512738,6700,24.2539,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":534,"volume":545,"transactions":546,"vwap":547},"2026-08-13",24.75,29.72,24.31,24.6,-0.53,1378745.838264,10794,26.4146,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",25.46,26.8,24.2642,25.13,6.98,38.46,2537621.628601,19461,25.2095,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",18.22,19.45,17.0804,18.15,0.75,4.31,1828869.397439,11157,19.5684,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",18.93,19.67,17.35,17.4,-0.94,-5.13,526362.469386,3798,18.1396,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",17.81,18.5,16.45,18.34,2.02,12.38,750532.795715,6636,17.7068,{"date":593,"open":594,"high":595,"low":596,"close":346,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",16.67,17.9,16.31,-1.88,-10.33,621794.114052,4090,17.0826,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",19.07,19.94,18.12,18.2,-0.79,-4.16,706924.764211,6034,18.8801,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",16.85,19.95,18.99,2.38,14.33,1251966.071296,9272,18.4279,{"date":624,"open":625,"high":376,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",11.7,11.3316,16.61,4.64,38.76,2406568.712174,12882,14.9921,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",13.86,14.32,11.41,11.97,-0.74,-5.82,1972439.936761,13276,12.4002,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",11.06,13.3,10.93,12.71,3.8,42.65,2339501.308847,11581,12.2596,{"date":656,"open":657,"high":658,"low":26,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",10.75,10.8192,8.91,-2.1,-19.07,1822970.177438,9399,9.5836,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",11.67,10.13,11.01,-1.31,-10.63,1226999.08035,6473,10.7408,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",13.35,13.655,11.9,12.32,-0.37,-2.92,793546.739702,4375,12.4757,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",15.77,12.56,12.69,-3.75,-22.81,1138327.37376,8415,13.766,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":533,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",16.22,18.04,16.18,16.44,-3.07,569225.137857,4207,16.9766,{"date":707,"open":440,"high":708,"low":187,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",18.08,16.96,1.08,6.8,1037573.646298,5950,17.3068,{"date":716,"open":717,"high":196,"low":718,"close":238,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",14.16,14,2.42,17.98,1340019.538945,6420,15.3448,{"date":725,"open":259,"high":20,"low":726,"close":727,"change":728,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",13.4101,13.46,0,919808.19887,5018,14.371,{"date":733,"open":734,"high":735,"low":736,"close":727,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",12.61,13.94,11.79,0.11,0.82,857595.97007,4962,13.1509,{"date":743,"open":744,"high":744,"low":745,"close":677,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",14.46,13.08,-1.69,-11.24,775146.125695,6103,13.6157,{"date":752,"open":21,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",16.4694,14.1001,15.04,-1.09,-6.76,1375560.820156,7940,15.1178,{"date":762,"open":763,"high":764,"low":765,"close":334,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",18.28,18.69,15.54,-1.54,-8.72,1278189.691557,7944,16.661,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",19.31,20.11,17.36,17.67,-2.46,-12.22,790626.480499,5255,18.2422,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",20.44,21.241,19.732,20.13,-0.44,-2.14,427600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",22.09,23,20.4,20.57,-0.07,-0.34,855000,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",17.54,20.72,20.64,2.69,14.99,866000,{"date":809,"open":365,"high":810,"low":811,"close":365,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":365},"2026-07-07",18.7,16.15,-1.27,-6.61,866100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",17.86,19.655,17.62,19.22,1.92,11.1,744900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",19.3,20.08,16.73,17.3,-1.74,-9.14,1540400,{"date":834,"open":804,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",21.45,18.679,19.040001,-7.24,-27.55,3252000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",24.29,26.45,23.55,26.28,1.93,7.93,691500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",25.75,26.046,21.29,24.35,-0.5,-2.01,1041000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",24.25,25.64,23.3,24.85,-1.18,-4.53,704600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",29.64,30.13,25.891,26.030001,-1.12,-4.13,606500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",28.91,29.248,25.727,27.15,-2.83,-9.44,849300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",28.07,33.68,27.75,29.98,-3.24,-9.75,973100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",38.21,30.32,33.22,-4.29,-11.44,1101900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",37.99,38.765,35.161,37.51,1.57,4.37,809600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",37.36,40.126,35.64,35.94,-1.04,-2.81,1209600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",31.8,38.43,31.69,36.98,5.82,18.68,1927000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":690,"volume":937,"transactions":9,"vwap":935},"2026-06-15",29.65,32.19,29.56,31.16,3.51,910200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",27.030001,30.3,25.85,27.65,2.49,9.9,1754500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":127,"volume":954,"transactions":9,"vwap":952},"2026-06-11",23.74,25.5,22.7,25.16,0.1,965300,{"date":956,"open":518,"high":957,"low":518,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",27.73,25.059999,-1.48,-5.58,684500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",29.74,30.6,23.93,26.54,-2.28,-7.91,1087000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":710,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",28.78,29.9,26.691,28.82,3.89,889300,{"date":980,"open":965,"high":965,"low":65,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",27.74,-4.74,-14.59,1643500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",32.4,33.88,30.58,32.48,-1.82,-5.31,1216800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",40.55,41.31,34.02,34.3,-5.38,-13.56,1794900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",47.45,48.58,39.5,39.68,-3.95,-9.05,1617500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",37.13,45.5,43.63,9.58,28.14,2253200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",33.4,34.56,29.75,34.049999,1.43,4.38,1081800,{"date":1030,"open":1031,"high":1023,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",33.09,30.63,32.62,1.67,5.4,1264700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":221,"percent_change":682,"volume":1043,"transactions":9,"vwap":1042},"2026-05-27",31.58,31.63,28.22,30.95,1398400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",33.56,33.98,31.485,31.88,0.05,0.16,892800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",34.07,34.38,31.445,31.83,-1.28,-3.87,975400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",32,33.57,30.55,33.11,3.59,12.16,1449600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":710,"percent_change":650,"volume":1077,"transactions":9,"vwap":1076},"2026-05-20",29.54,30.26,27.6,29.52,891700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",27.92,29.49,25.68,28.44,-2.55,-8.23,1684300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",32.51,32.795,27.89,30.99,-2.36,-7.08,1571100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",34.52,35.17,32.627,33.35,-4.49,-11.87,1119700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",35.99,40.35,35.127,37.84,1.88,5.23,1697400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",36.7,36.82,32.84,35.96,2.33,6.93,1778600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",35.87,29.25,33.63,-4.6,-12.03,2515400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":142,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",36.85,41.52,36.23,38.23,0.84,1554100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",41.79,45.17,35.294,37.91,-11.27,-22.92,3175200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",52.3,53.147,46.5,49.18,-7.78,-13.66,2305100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-05-06",51.87,56.96,51.09,8.02,16.39,957000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",47.23,50.3,45.012001,48.94,1.62,3.42,714500,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",44.12,50.5,47.32,4.61,10.79,1059300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",39.18,44.58,38.8,42.71,4.98,13.2,1359500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",41.24,42.21,37.5,37.73,-1.65,-4.19,1373400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",35.53,40.25,34.944,39.38,5.38,15.82,1455000,{"date":1210,"open":1211,"high":1212,"low":987,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",32.65,36.97,34,-4.47,-11.62,1162100,{"date":1218,"open":1219,"high":1220,"low":1127,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",37.15,38.9,38.47,1.23,3.3,836300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-24",44.98,34.6,37.24,-5.28,-12.42,1961500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",45.75,47.5,41.36,42.52,-3.84,-8.28,642500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-22",43.18,47.98,42.716,46.36,5.16,12.52,986200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-21",43.48,45.080002,40.099998,41.2,-1.58,-3.69,682000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",41.64,43.15,37.81,42.78,0.6,1.42,1103900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":660,"percent_change":982,"volume":1275,"transactions":9,"vwap":1274},"2026-04-17",45,45.134,41.681,42.18,1332100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":127,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-16",44.83,46.2,40.85,44.28,0.91,1008000,{"date":1285,"open":1286,"high":1287,"low":1203,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",44.71,45.6,43.88,1.31,3.08,1740400,{"date":1293,"open":1256,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",43.9,39.74,42.57,4.6,12.11,2505400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",33.97,40.32,33.91,37.97,5.31,16.26,2816600,{"date":1310,"open":890,"high":1311,"low":1075,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",34.85,32.66,5.84,21.77,3916000,{"date":1317,"open":1318,"high":1319,"low":531,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",25.88,28.4,26.82,1.84,7.37,3637700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",26.51,27.72,24.269,24.98,1.91,8.28,1430200,{"date":1334,"open":1335,"high":1336,"low":795,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",20.45,23.1,23.07,2.21,10.59,1224500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",20.98,21.6,20.19,20.86,-0.73,-3.38,1147500,{"date":1351,"open":561,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-02",21.68,17.412,21.59,1.85,9.37,1793600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",20.15,20.703,18.889,19.74,0.51,2.65,1720000,{"date":1368,"open":486,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",19.245,16.93,19.23,3.7,23.82,2454700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":919,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-30",18.6,14.55,15.53,-15.32,2030500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":586,"change":442,"percent_change":1387,"volume":1388,"transactions":9,"vwap":586},"2026-03-27",20.37,20.53,17.48,-13.49,1654200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":609,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-26",24.89,25.82,21.11,21.2,-16.4,1430100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-25",24.2,26.025,23.855,25.36,2.41,10.5,1552700,{"date":1407,"open":1408,"high":369,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",22.88,21.33,22.95,0.58,2.59,1482900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":507,"change":1419,"percent_change":710,"volume":1420,"transactions":9,"vwap":507},"2026-03-23",22.14,24.13,21.49,0.24,1531700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":261,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-20",21.3,22.958,20,22.13,2.03,1638300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":865,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-19",21.37,22.2,20.66,21.69,-5.16,1103800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",21.84,24.192,21.36,22.87,0.41,1.83,1255000,{"date":1447,"open":1448,"high":1399,"low":1432,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-17",23.62,22.46,-2.23,-9.03,1307000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",24.76,25.95,22.5,24.69,2.67,12.13,1951400,{"date":1463,"open":793,"high":1464,"low":1465,"close":1466,"change":1411,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-13",23.845,21.23,22.02,2.71,1278500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":577,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",21.41,22.8,20.7,21.44,-1.16,1201300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":284,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",21.049999,23.09,20.5,22.6,18.64,2561800,{"date":1486,"open":1487,"high":1488,"low":356,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",19.01,19.51,19.049999,0.22,1.17,1471100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":650,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",17.38,18.83,17,0.69,1543900,{"date":1501,"open":1502,"high":1503,"low":499,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",18.16,20.6,18.14,-0.9,-4.73,2170000,{"date":1509,"open":1510,"high":1511,"low":607,"close":837,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":837},"2026-03-05",20.27,21.1,-2.45,-11.4,1957800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1418,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1418},"2026-03-04",20.69,22.135,19.73,2.77,14.8,2359800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",19.36,19.57,16.905,18.72,-2.3,-10.94,2602200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":691,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",20.1,22.22,19.65,21.02,-0.82,2182700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1439,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1439},"2026-02-27",25.14,25.3,19.13,-13.08,-37.46,4865500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":798,"volume":1555,"transactions":9,"vwap":1553},"2026-02-26",35.45,36.93,32.88,34.92,-0.12,1528500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",37.32,38.88,34.86,35.040001,-0.91,-2.53,1055100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":487,"volume":1572,"transactions":9,"vwap":1570},"2026-02-24",30.48,35.965,30.31,35.95,5.64,1189800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1569,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1569},"2026-02-23",27.96,31.95,27.555,0.97,3.31,1279200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-20",32.74,25.892,29.34,-5.74,-16.36,2854500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1491,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-19",33.38,35.735,32.53,35.080002,3.45,611300,{"date":1598,"open":1042,"high":1599,"low":1600,"close":1304,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1304},"2026-02-18",35,28.5,3.01,9.74,1016600,{"date":1605,"open":1606,"high":1213,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-17",32.25,29.58,30.9,-3.54,-10.28,783100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1050,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-13",33.099998,37.833,31,34.44,0.15,1158900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1411,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-12",33.25,35.6,30.66,34.39,1.72,1055800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":856,"volume":1635,"transactions":9,"vwap":1633},"2026-02-11",34.35,35.68,29.3,33.81,-0.17,1168200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1047,"change":294,"percent_change":1348,"volume":1641,"transactions":9,"vwap":1047},"2026-02-10",33.66,35.5,33,976500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1099,"change":1647,"percent_change":389,"volume":1648,"transactions":9,"vwap":1099},"2026-02-09",30.51,35.9,29.69,4.59,1376500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":989,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":989},"2026-02-06",23.67,30.88,23.11,8.89,40.99,1925000,{"date":1658,"open":950,"high":1659,"low":1423,"close":1434,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1434},"2026-02-05",26.39,-4.81,-18.15,1871000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":431,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-04",31.3,33.5,25.76,26.5,-18.03,1642100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":200,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",32.81,33.61,27.82,32.33,0.83,1521000,{"date":1680,"open":1681,"high":1631,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-02",34.24,31.15,31.5,-3.095,-8.95,910900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",39.34,39.428,34.099998,34.595,-5.155,-12.97,986400,{"date":1697,"open":1698,"high":1287,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",43.79,36.81,39.75,-5.52,-12.19,1368800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",52.22,52.59,42.45,45.27,-2.51,-5.25,1901500,{"date":1714,"open":1253,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-27",50.07,42.15,47.78,8.43,21.42,2528600,{"date":1722,"open":1723,"high":1724,"low":1184,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",42.2,47.099998,39.35,4.05,11.47,2759400,{"date":1730,"open":1046,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1412,"volume":1735,"transactions":9,"vwap":1733},"2026-01-23",37.47,30.91,35.3,0.89,1601300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",38.82,40.13,34.274,34.41,-1.64,-4.55,1282000,{"date":1746,"open":1229,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-21",37.39,30.89,36.049999,-0.96,-2.59,2040600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-20",36.79,38.85,35.36,37.0099983,-5.045,-12,1485700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-16",39.29,43.45,37.85,42.055,4.855,13.05,1731900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":637,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",36.87,40.7,36.68,37.2,3.81,3507100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",33.040001,35.89,31.08,33.39,1.69,5.33,2857900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-13",32.97,34.74,31.228,31.7,-1.85,-5.51,1297800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-12",25.93,34.9,25.44,33.55,6.565,24.33,2795000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-09",25.89,27.84,24,26.985,1.935,7.72,2435500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-08",25.26,26.825,24.3,25.049999,-0.04,-0.16,1672300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":856,"percent_change":1830,"volume":1823,"transactions":9,"vwap":1829},"2026-01-07",25.040001,26.85,24.15,25.09,-1.95,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-06",26.12,26.13,22.9,25.59,0.65,2.61,2524200,{"date":1841,"open":1842,"high":1843,"low":864,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-05",28.96,30.040001,24.94,-1.66,-6.24,1914000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-02",23.31,27.64,22.834,26.6,4.73,21.63,2079200,{"date":1858,"open":794,"high":794,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-31",21.13,21.87,-1.45,-6.22,1030300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-30",23.86,24.59,23.18,23.32,-0.7,-2.91,725600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":576,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-29",23.15,25.84,23.059999,24.02,-3.77,987500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-26",26.84,26.9,24.52,24.96,-2.15,-7.93,1020500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",28,28.56,26.89,27.11,-1.03,-3.66,1061400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1018,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1018},"2025-12-23",29.86,30.62,26.97,-3.33,-10.58,2065000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1289,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-22",31.81,33.286,31.055,31.47,4.34,1992200,{"date":1916,"open":1917,"high":1918,"low":1482,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-19",22.65,30.94,30.16,9.35,44.93,3575200,{"date":1924,"open":1503,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1017,"volume":1929,"transactions":9,"vwap":1927},"2025-12-18",21.53,19.75,20.81,1.82,1881100,{"date":1931,"open":1932,"high":507,"low":584,"close":617,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":617},"2025-12-17",22.17,-3.16,-14.27,2522700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-16",22.94,23.42,21,22.15,-1.87,-7.79,1952900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1878,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1878},"2025-12-15",29.08,29.4,23.801,-4.5,-15.78,2150400,{"date":1954,"open":1955,"high":1956,"low":1091,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-12",34.87,36.060001,28.52,-7.29,-20.36,2365500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1870,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-11",32.13,36.67,30.685,35.81,-1.92,1715800,{"date":1970,"open":1971,"high":1972,"low":1691,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-10",36.92,37.77,36.51,-2,-5.19,1660100,{"date":1978,"open":1591,"high":1979,"low":1980,"close":1981,"change":1595,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-09",39,33.02,38.51,9.84,1758600,{"date":1985,"open":1986,"high":1623,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",32.73,30,35.060001,-1.63,-4.44,2511900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-05",36.16,37.11,33.77,36.69,2,5.77,1310700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-04",29.77,36.66,28.81,34.69,4.76,15.9,3039900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":719,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-03",27.28,30.045,25.57,29.93,8.8,2788500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1512,"volume":2025,"transactions":9,"vwap":2023},"2025-12-02",28.64,32.465,27.44,27.51,-0.69,1866800,{"date":2027,"open":2028,"high":1600,"low":2029,"close":2030,"change":1365,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-12-01",24.049999,22.925,28.2,10.37,2068000,{"date":2034,"open":2035,"high":2035,"low":864,"close":2036,"change":2037,"percent_change":1879,"volume":2038,"transactions":9,"vwap":2036},"2025-11-28",27.45,25.55,-1,1649140,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-26",26.75,27.945,25.45,26.55,2.25,9.26,2829700,{"date":2049,"open":2050,"high":65,"low":1503,"close":1819,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1819},"2025-11-25",24.1,-1.75,-6.72,3257980,{"date":2055,"open":2056,"high":2057,"low":2050,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-24",25.7,26.4,26.049999,1.35,5.47,2234400,{"date":2063,"open":2028,"high":2043,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-21",20.445,24.7,1.7,7.39,3216900,{"date":2070,"open":2071,"high":2072,"low":1835,"close":794,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":794},"2025-11-20",32.95,33.45,-4.2,-15.44,4667440,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1050,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-19",27.25,28.975,25.775,27.2,0.18,2529520,{"date":2085,"open":2041,"high":1632,"low":1810,"close":882,"change":2086,"percent_change":756,"volume":2087,"transactions":9,"vwap":882},"2025-11-18",-0.3,2522660,{"date":2089,"open":2090,"high":2091,"low":950,"close":2035,"change":2092,"percent_change":1795,"volume":2093,"transactions":9,"vwap":2035},"2025-11-17",27.85,29.85,-1.6,1926900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":682,"volume":2101,"transactions":9,"vwap":2099},"2025-11-14",27.5,31.2,26.15,29.049999,-0.875,2862520,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-13",35.25,35.4,28.95,29.925,-6.025,-16.76,2753740,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1570,"change":1084,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1570},"2025-11-12",41.475,41.9,35.75,-6.62,2272040,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-11",47.6,48.75,38.049999,38.5,-18.7,-32.69,3938620,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-10",61.9,61.95,54.099998,57.2,1.75,3.16,1735020,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-07",54.2,56.9,50.925,55.45,-3.3,-5.62,1499220,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-06",69.2,69.75,55.35,58.75,-8.9,-13.16,1525160,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-05",71.9,72.4,64.8,67.65,-0.75,-1.1,1125760,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-04",74.35,79,68.3,68.4,-14.7,-17.69,1096600,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-03",93.6,82.55,83.099998,-10.35,-11.08,891200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":462,"volume":2187,"transactions":9,"vwap":2185},"2025-10-31",93.625,99.8,91.45,93.45,3.65,1035400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-30",96.6,98.625,88.925,89.8,-13.1,-12.73,1050080,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-29",99.65,103.3,94.62,102.9,7.6,7.97,991120,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1794,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-28",98.25,105.5,95.15,95.3,-1.9,1247440,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-27",96.3,98.55,92.7,97.15,4.7,5.08,764040,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":679,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-24",85.75,93.15,84.074997,92.45,14.77,1046020,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",75.85,82.45,74.050003,80.55,2.1,2.68,700340,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1950,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-22",80.6,82.25,68.65,78.45,-5.42,1423120,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1879,"volume":2255,"transactions":9,"vwap":2253},"2025-10-21",81.2,84.55,75.515,82.95,-3.25,1230080,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-20",101.75,102.25,85.3,86.2,-13.35,-13.41,1737860,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-17",102.3,88.8,99.55,-7.8,-7.27,1792800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":284,"percent_change":1172,"volume":2279,"transactions":9,"vwap":2278},"2025-10-16",106.55,120.35,101.655,107.35,2284560,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-15",104.65,107,96.95,103.8,7.35,7.62,1245940,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1513,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-14",102.75,104.5,91,96.45,-10.57,1424100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-13",109.5,111.45,99.9,107.85,4.85,4.71,1070280,{"date":2307,"open":2308,"high":25,"low":2309,"close":2310,"change":2311,"percent_change":2116,"volume":2312,"transactions":9,"vwap":2310},"2025-10-10",115,101.15,103,-7.3,2826320,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-09",105.45,111.4,100.55,110.3,4.45,4.2,1382360,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":375,"percent_change":332,"volume":2328,"transactions":9,"vwap":2327},"2025-10-08",94.75,106.95,93.64,105.85,1995400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2270,"volume":2336,"transactions":9,"vwap":2334},"2025-10-07",101,104.255,86.75,90.45,-7.65,1854520,{"date":2338,"open":2202,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-06",112.9,97.5,98.099998,-0.6,-0.61,1548760,{"date":2346,"open":2347,"high":2348,"low":2226,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-03",104,107.75,98.7,-5.3,-5.1,1429180,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2347,"change":379,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2347},"2025-10-02",107.8,107.9,98.75,1.61,1572680,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":122,"percent_change":1419,"volume":2366,"transactions":9,"vwap":2365},"2025-10-01",100.45,103.25,95.5,102.35,1522640,{"date":2368,"open":2309,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1938,"volume":2373,"transactions":9,"vwap":2371},"2025-09-30",110,97.3,102.099998,19.05,2924200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":284,"volume":2381,"transactions":9,"vwap":2379},"2025-09-29",80.65,88.25,80.25,83.050003,2.85,1071960,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",91.4,92.8,79.105,80.2,-8.85,-9.94,1912660,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-25",94,107.195,87.85,89.050003,-10.05,-10.14,3812500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-24",98,99.4,85.305,99.099998,3.5,3.66,2412400,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-23",103.45,89.6,95.6,-3.15,-3.19,1925480,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2357,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2357},"2025-09-22",85.85,103.415,79.9,11.5,13.18,3417280,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-19",83.65,93.5,83.45,87.25,4.75,5.76,2265320,{"date":2435,"open":2436,"high":2251,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-18",84.45,78.4,82.5,0.5,0.61,1819420,{"date":2443,"open":2378,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-17",83.195,73.55,82,2.75,3.47,1532180,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1887,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-16",83,88.7,74.205,79.25,-2.64,1336060,{"date":2459,"open":2243,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-15",83.15,76,81.4,10.65,15.05,1859360,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-12",73.8,74.9,60.85,70.75,-1.05,-1.46,2125960,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-11",78.65,79.68,70.95,71.8,-5.9,-7.59,1864040,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-10",69.95,86.25,68.25,77.7,19.55,33.62,3402860,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2286,"percent_change":418,"volume":2499,"transactions":9,"vwap":2498},"2025-09-09",58.049999,61.25,54.55,58.15,2335880,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2220,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-09-08",46,53.5,45.69,50.8,10.2,1428060,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":379,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-05",47.65,41.575,46.099998,3.71,1355600,{"date":2516,"open":2502,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-04",46.95,42.3,44.45,-2.6,-5.53,1222380,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":472,"percent_change":2335,"volume":2528,"transactions":9,"vwap":2527},"2025-09-03",51.5,45.85,47.049999,1300940,{"date":2530,"open":2141,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-09-02",55.6,47.95,50.95,-11.75,-18.74,2168440,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1050,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-29",60.15,62.9,54.6,62.7,0.08,1459840,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2286,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-28",60.55,65.675,59.25,62.65,13.29,2571360,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-27",52.45,56.45,51.15,55.3,5.15,10.27,1610300,{"date":2563,"open":2564,"high":2565,"low":2121,"close":2566,"change":2567,"percent_change":1563,"volume":2568,"transactions":9,"vwap":2566},"2025-08-26",50.099998,53.6,50.15,-1.3,907640,{"date":2570,"open":1150,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1348,"volume":2575,"transactions":9,"vwap":2573},"2025-08-25",52.525,48.3,51.45,-1.8,852640,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-22",49.55,57.75,46.955,53.25,3.75,7.58,2151740,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2472,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-21",52.6,54.95,49.25,49.5,-2.08,1229100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":1197,"percent_change":1933,"volume":2598,"transactions":9,"vwap":2596},"2025-08-20",48.55,50.55,43.75,1515360,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-19",56.2,56.5,47.15,52.2,-4.9,-8.58,1701420,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-18",63.5,64.95,56.555,57.099998,-2.9,-4.83,1322240,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":490,"volume":2624,"transactions":9,"vwap":2622},"2025-08-15",55.25,62.55,54,60,-0.25,1851200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-14",81.35,84.050003,59,60.25,-26.05,-30.19,1728120,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-13",113,117.75,85.465,86.3,-61.15,-41.47,1074700,{"date":2644,"open":2645,"high":175,"low":2646,"close":175,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":175},"2025-08-12",122.55,111.255,18.95,14.75,634060,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-11",117.85,131,111.25,128.5,17.6,15.87,364280,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":217,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-08",107.6,112.5,97.655,110.9,15.52,356620,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-07",88.525,96.5,87.6,96,15,18.52,477180,{"date":2677,"open":2678,"high":2679,"low":2468,"close":2680,"change":2092,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-08-06",81.55,82.825,81,-1.94,197460,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-05",74.55,86.5,73.35,82.6,8.6,11.62,318560,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2045,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-04",75,75.75,67.95,74,3.14,348440,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-01",72.45,78.75,70,71.75,-14.3,-16.62,317940,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1431,"volume":2716,"transactions":9,"vwap":2714},"2025-07-31",84,93.25,82.099998,86.050003,15.15,470420,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-30",79.45,79.75,67.735,70.9,-7.1,-9.1,428760,{"date":2727,"open":2245,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1830,"volume":2732,"transactions":9,"vwap":2730},"2025-07-29",84.9,74.65,78,-1.55,319400,{"date":2734,"open":2487,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-28",89.39,78.8,79.55,-8.1,-9.24,154100,{"date":2742,"open":2743,"high":2393,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-25",93.85,85.25,87.65,-6.3,-6.71,124920,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":831,"volume":2755,"transactions":9,"vwap":2753},"2025-07-24",103.4,93.4,93.95,-9.45,170840,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2751,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2751},"2025-07-23",113.65,101.535,-4.75,-4.39,118700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-22",102.65,111.7,96.75,108.15,7.45,7.4,107340,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1372,"percent_change":1777,"volume":2778,"transactions":9,"vwap":2777},"2025-07-21",102.45,114.4,99.010002,100.7,154080,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-18",113.275,113.3,95.25,97,-15.5,-13.78,168980,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2662,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2662},"2025-07-17",127.75,110.67,-18.5,-14.12,117920,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2653,"change":1297,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2653},"2025-07-16",132,138.235,125,3.64,70820,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-15",134.050003,137.25,126.15,126.4,13.4,11.86,97280,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2636,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2636},"2025-07-14",110.65,118.7,109.9,10.215,9.94,50900,{"date":179,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},119.6,120.5,102.5,102.785,-16.815,-14.06,28840]