[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVTX":3,"homepage-market-summary":30,"stock-historical-NVTX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVTX","2026-10-06",{"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 NVTS Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},21.293,3.51547,"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},16.51,18.03,18.725,16.5,17.65,-1.14,-6.46,325831.86068,210,12,272086.8891399643,2.3,272,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},256804,69850796.063271,-33.96,"2025-09-08",[182,185,193,203,214,225,235,246,257,267,278,289,300,310,321,331,342,353,364,374,385,395,405,415,424,434,444,455,465,476,486,496,506,516,527,537,547,558,568,579,589,599,610,621,631,642,653,663,673,682,691,702,711,722,732,743,753,763,774,783,793,803,812,820,828,836,844,852,860,869,877,886,893,901,910,919,928,935,944,953,962,971,980,989,997,1006,1015,1024,1033,1042,1050,1059,1067,1074,1083,1092,1101,1110,1118,1126,1135,1143,1151,1159,1166,1175,1184,1193,1202,1211,1220,1229,1238,1247,1255,1264,1273,1282,1290,1298,1307,1315,1322,1331,1340,1348,1357,1362,1370,1377,1386,1393,1402,1410,1417,1425,1433,1441,1449,1456,1463,1472,1481,1490,1499,1507,1516,1524,1532,1541,1548,1557,1565,1574,1583,1590,1597,1605,1613,1620,1628,1636,1644,1652,1660,1667,1675,1683,1691,1700,1707,1715,1724,1730,1739,1748,1756,1765,1774,1781,1790,1798,1806,1814,1823,1831,1839,1848,1856,1864,1872,1879,1884,1891,1897,1905,1914,1920,1927,1934,1939,1946,1952,1959,1968,1977,1985,1994,2003,2012,2020,2027,2034,2043,2051,2060,2069,2077,2085,2093,2102,2109,2116,2123,2130,2138,2147,2155,2163,2170,2179,2188,2197,2205,2213,2221,2229,2238,2247,2255,2263,2272,2280,2289,2298,2306,2315,2324,2333,2339,2346,2354,2363,2370,2378,2386,2394,2402,2410,2418,2426,2435,2442,2451,2459,2467,2475,2482,2491,2497,2503,2510],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2757,17.5976,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",17.4,15.9937,0,428206.42138,3860,16.7083,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",18.02,19.99,17.45,0.69,4.07,697564.496691,4930,18.7207,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",15.5,17.365,15.15,16.96,1.36,8.72,432359.644426,3375,16.1897,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",16.18,18.21,15.2645,15.6,-0.5,-3.11,725155.511868,4883,16.5909,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":152,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",18.7,19.15,15.85,16.1,0.25,1103538.383105,7503,16.7836,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",16.84,17.07,15.56,16.06,-1.18,-6.84,651237.293516,5492,19.6539,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",16.71,17.9437,16.24,17.24,0.775,4.71,215593.209142,1794,17.2165,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",15.48,16.465,15.295,-0.095,-0.57,209276.083698,1971,15.8836,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",17.81,18.08,16.245,16.56,-1.66,-9.11,252227.977801,2131,16.769,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",16.74,18.29,16.6,18.22,0.9071,5.24,249622.716094,1819,17.4535,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",16.78,17.87,16.54,17.3129,2.0029,13.08,317177.692437,2432,17.2457,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":198,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",15.29,15.4444,14.51,15.31,4.72,238685.035966,1460,15.0468,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",14.17,15.0657,13.9,14.62,1.54,11.77,356812.521722,2288,14.4972,{"date":322,"open":323,"high":324,"low":325,"close":296,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",14.47,14.6,12.5,-0.83,-5.97,294131.404738,2135,13.5486,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",14.19,14.5389,13.41,13.91,-0.19,-1.35,152186.536472,1329,13.7923,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",13.6,14.7911,13.2,14.1,-1.98,-12.31,216799.560198,1891,14.1886,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",15.19,16.79,15.0101,16.08,1.1,7.34,168239.235961,1301,16.1746,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",14.85,15.94,14.98,-1.22,-7.53,143991.400224,1421,15.2511,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",17,17.74,15.955,16.2,-1.05,-6.09,193322.100072,1921,16.7522,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",17.42,19.1382,17.25,0.37,2.19,298282.790676,2522,18.3162,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",15.02,16.95,16.88,1.91,12.76,306971.683896,2678,16.2904,{"date":406,"open":355,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",15.6288,14.46,14.97,-0.34,-2.22,265560.13275,2053,15.1317,{"date":416,"open":417,"high":418,"low":333,"close":305,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",14.23,15.586,0.85,5.88,201001.50576,1639,14.9995,{"date":425,"open":426,"high":427,"low":428,"close":408,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",15,15.3,14.13,-1.81,-11.12,330337.388022,2761,14.7171,{"date":435,"open":436,"high":437,"low":205,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",15.61,16.6141,16.27,0.29,1.81,287304.431675,2140,15.9905,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",18.69,18.73,15.42,15.98,-3.22,-16.77,1002979.178115,7379,16.5642,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",21.7,19.0801,19.2,-1,-4.95,610936.298076,4598,19.9412,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",19.52,20.64,18.7611,20.2,1.05,5.48,906204.774598,8185,19.8786,{"date":477,"open":478,"high":479,"low":480,"close":228,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",20.985,22.15,18.9,0.66,3.57,780969.87444,6982,20.1937,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",20.08,18.25,18.49,-2.44,-11.66,501226.97212,4545,19.0662,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":337,"volume":503,"transactions":504,"vwap":505},"2026-08-21",21.4,22.25,20.285,20.93,-0.04,1443773.345843,10087,21.0892,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":127,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",20.88,21.215,19.45,20.97,2.29,155372.116617,1955,20.4704,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",22.24,22.4922,19.0985,20.5,-1.13,-5.22,297636.882911,3247,20.4554,{"date":528,"open":529,"high":530,"low":511,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",23.915,24.8099,21.63,-5.3,-19.68,302638.659471,4162,22.5533,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",28.19,25.22,26.93,0.7,2.67,399616.056569,3985,26.6162,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",23.74,27.3,23.72,26.23,2.73,11.62,342428.849064,3175,25.7862,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",24.23,26.03,23.5,-1.16,-4.7,262233.237532,2319,24.8353,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",26.27,26.6532,24.3,24.66,1.29,5.52,356061.312291,3576,25.2083,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":209,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",23.75,23.785,21.49,23.37,6.18,201383.169183,2442,22.9913,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",25.72,25.94,22.01,-2.66,-10.78,303656.999314,2910,23.8037,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",21.9,25.1399,21.584,24.67,4.89,24.72,326906.246889,3368,23.4686,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",18,22.62,17.88,19.78,-0.09,-0.45,224407.666165,2412,20.6303,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":460,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",19.3,21.6398,19.28,19.87,-4.79,193634.259737,2098,20.3197,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",19.67,21.32,19.08,20.87,3.44,19.74,333104.308021,3381,20.2533,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",14.31,18.389,14,17.43,2,12.96,352476.967687,3248,17.0949,{"date":654,"open":655,"high":195,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",17.85,14.78,15.43,-0.455,-2.86,299633.860628,3811,16.1828,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",14.2,16.46,15.885,3.325,26.47,281714.255257,3119,15.4703,{"date":674,"open":675,"high":230,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",13.23,12.56,-0.85,-6.34,363208.672082,4361,14.3865,{"date":683,"open":684,"high":685,"low":26,"close":335,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",14.05,14.94,-4.435,-24.85,578278.369503,6764,13.5296,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",17.5,18.6186,16,17.845,1.505,9.21,342600.401229,3444,17.5656,{"date":703,"open":196,"high":196,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",16.26,16.34,-3.91,-19.31,206934.180204,3021,17.4374,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",19.775,22.625,19.26,20.25,-2.076,-9.3,218726.329739,2537,20.4819,{"date":723,"open":724,"high":560,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",21.38,21,22.326,-0.634,-2.76,264292.87589,2667,23.0209,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",20.62,22.97,20.09,22.96,4.32,23.18,267585.1385,2945,21.9948,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",19.68,21.0483,18.64,-0.03,-0.16,167190.063224,5831,19.6703,{"date":754,"open":755,"high":756,"low":216,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",17.57,20.18,18.67,-0.95,-4.84,209839.266251,3820,18.0996,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",23.66,23.7473,18.75,19.62,-5.57,-22.11,225155.886138,3319,20.8481,{"date":775,"open":540,"high":776,"low":777,"close":778,"change":159,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",26.49,22.5,25.19,2.23,246636.810705,3127,24.7459,{"date":784,"open":785,"high":786,"low":562,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",26.765,26.9,24.64,0.8785,3.7,160837.328731,2176,24.425,{"date":794,"open":795,"high":606,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",24.44,22.63,23.7615,-2.2985,-8.82,139698.431577,2413,23.6086,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",26.92,27.38,24.881,26.059999,-2.84,-9.83,250900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":553,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-09",28.73,30.36,27.84,28.9,10.43,417900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":491,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",25.85,26.3,23.080999,26.17,-8.53,290000,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",32.22,26.275,28.61,-5.29,-15.6,349300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",32.17,37.94,33.9,2.92,9.43,278500,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",42.19,28.8,30.98,-10.53,-25.37,389700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",46.25,41,41.51,-7.14,-14.68,235700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",46.75,50.6,45.86,48.65,0.54,1.12,280100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":147,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-29",45.62,50,41.651,48.11,6.6,214200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",45.27,47.54,42.77,45.13,-2.41,-5.07,191200,{"date":887,"open":888,"high":889,"low":879,"close":880,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-06-25",52.0099983,58.588,-3.76,-7.33,227400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",70.019997,45,51.3,-21.04,-29.08,470800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",73.59,88.040001,69.29,72.34,-17.53,-19.51,167800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",95.71,96.808,86.3,89.87,-1.64,-1.79,180500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",89.75,93.48,84.48,91.51,11.58,14.49,249300,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":779,"volume":934,"transactions":9,"vwap":932},"2026-06-17",85.23,89,79.93,1.74,182100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",85.41,90.98,77.17,78.19,-12.42,-13.71,222400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",103.84,109,85.195,90.61,1.85,2.08,513400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",78.26,96.85,76.91,88.76,8.23,10.22,296900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",69.3,81.040001,67.29,80.53,12.13,17.73,264000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",79.7,87.44,68.345,68.4,-18.39,-21.19,225300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",101,103.88,69.5,86.79,-12.86,-12.91,479600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",117.19,95.61,99.65,-4.94,-4.72,287900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",147.89999,149,98,104.59,-60.76,-36.75,388600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",162.99001,175,139.27,165.35001,-1.53,-0.92,371800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",167.039993,198.83,157.14999,166.88,45.56,37.55,1594100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",128,138.7,118.778,121.32,9.19,8.2,380700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",119.16,119.637,100,112.13,-16.95,-13.13,264400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",152.89999,124,129.080002,-22.42,-14.8,213200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",157.94,162.98,141.81,151.5,-3,-1.94,189500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",189.020004,147,154.5,-32.57,-17.41,279200,{"date":1068,"open":1069,"high":25,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",162.0099945,187.070007,27.1,16.94,380900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",117.29,162.91,115.76,159.97,45.295,39.5,388500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",98.63,122,95.78,114.675,12.175,11.88,287200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",80,105.105,79.040001,102.5,27.25,36.21,321700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",70.85,76.198,60.275,75.25,-2.45,-3.15,198500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",93,70,77.7,-12.6,-13.95,256000,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",97.56,75.34,90.3,-9.63,-9.64,362600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",90.27,109.019997,83.85,99.93,8.81,9.67,410000,{"date":1136,"open":921,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",94.64,78.98,91.12,15.7,20.82,384800,{"date":1144,"open":1001,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",99,70.15,75.42,-32.97,-30.42,432800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",72.4,117.019997,108.39,35.99,49.71,581800,{"date":1160,"open":1161,"high":1153,"low":1162,"close":1153,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1153},"2026-05-08",55.33,54.78,16.37,29.22,349200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",60.080002,61.42,49.41,56.029999,-5.75,-9.31,244400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",64.755,70.18,55.44,61.78,-6.67,-9.74,335700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",58,73.2,56,68.45,10.65,18.43,356600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",70.822,72.68,56.915,57.8,-13.2,-18.59,279900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",62.2,74.15,57.92,71,8.25,13.15,213400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",55.26,63,52.014999,62.75,7.13,12.82,224900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",55.46,55.988,46,55.62,2.6,4.9,268600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",70.43,71.166,50.0099983,53.02,-28.04,-34.59,429800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",71.34,81.41,64,81.059998,7.75,10.57,240800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":851,"transactions":9,"vwap":1252},"2026-04-24",88.9,95.38,69.21,73.31,-9.92,-11.92,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",77.99,92.3,76.375,83.23,-1.02,-1.21,454400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",66.34,85.31,64.5,84.25,24.81,41.74,693800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",52.86,68.040001,51.86,59.44,15.24,34.48,817000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":285,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",37.96,46.2,37.453,44.2,13.45,305100,{"date":1291,"open":1292,"high":881,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",38.09,36.5,38.96,-0.94,-2.36,388300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",28.88,39.96,27.44,39.9,11.94,42.7,450000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":875,"volume":1314,"transactions":9,"vwap":1312},"2026-04-15",25.95,28.71,25.563,27.96,1.73,220100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":552,"change":1320,"percent_change":174,"volume":1321,"transactions":9,"vwap":552},"2026-04-14",27.99,28.58,24.28,0.26,152100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",23.83,26,22.557,25.97,1.45,5.91,126900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",24.030001,26.34,23.84,24.52,0.52,2.17,182000,{"date":1341,"open":1342,"high":1343,"low":765,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-09",23.89,26.443,24,-0.61,-2.48,110200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",24.5,26.6,22.65,24.61,4.41,21.83,282500,{"date":1358,"open":1359,"high":1359,"low":227,"close":470,"change":563,"percent_change":1360,"volume":1361,"transactions":9,"vwap":470},"2026-04-07",20.69,-5.43,160700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":419,"volume":1369,"transactions":9,"vwap":1367},"2026-04-06",21.54,22.16,20.3,21.36,0.18,91500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":142,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-02",17.72,21.85,21.18,5.27,156200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",22.38,23.36,19.565,20.12,-0.98,-4.64,203200,{"date":1387,"open":1191,"high":1388,"low":693,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",21.159,21.1,3.95,23.03,216200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",20.46,20.889,16.3,17.15,-1.84,-9.69,198400,{"date":1403,"open":1404,"high":1405,"low":227,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-27",21.79,21.96,18.99,-3.93,-17.15,193000,{"date":1411,"open":562,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":810,"volume":1416,"transactions":9,"vwap":1414},"2026-03-26",23.86,22.22,22.92,-2.5,88900,{"date":1418,"open":1419,"high":1420,"low":604,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",25.77,28,25.42,1.152,4.75,152000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1328,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",23.27,24.99,22.298,24.268,0.348,140300,{"date":1434,"open":1435,"high":1350,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",23.55,22.232,23.92,1.96,8.93,235400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1405,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1405},"2026-03-20",23.22,24.13,20.41,-2.24,-9.26,167500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":542,"percent_change":147,"volume":1455,"transactions":9,"vwap":1454},"2026-03-19",22.12,24.29,20.32,24.2,216400,{"date":1457,"open":1458,"high":1458,"low":1459,"close":562,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":562},"2026-03-18",27.23,23.4,-4.3,-15.47,202800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-17",33.13,33.43,27.395,27.8,-4.08,-12.8,305700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",33.63,38.33,30.171,31.88,2.24,7.56,461700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",30.99,33.69,28.39,29.64,0.81,2.81,158000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",31.85,34.5,28.41,28.83,-5.27,-15.45,204800,{"date":1500,"open":1501,"high":1502,"low":739,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",23.3,34.46,34.099998,11.35,49.89,559100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",21.68,23.61,21.29,22.75,1.31,6.11,155100,{"date":1517,"open":745,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-09",21.685,18.19,21.44,0.89,4.33,145900,{"date":1525,"open":1414,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",24.498,19.94,20.55,-4.05,-16.46,175200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",24.75,27.39,22.45,24.6,-1.78,-6.75,178600,{"date":1542,"open":1543,"high":1544,"low":1335,"close":1545,"change":950,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",25.91,27.36,26.38,7.54,169300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-03",24.995,26.399,23.38,24.53,-3.9,-13.72,115400,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",22.64,28.62,28.43,2.93,11.49,148600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",26.02,26.29,22.8,25.5,-2.85,-10.05,186500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",30.235,32.81,27.33,28.35,-2.4,-7.8,177900,{"date":1584,"open":551,"high":1585,"low":551,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-25",34,30.75,8.79,40.03,834300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1405,"change":59,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1405},"2026-02-24",20.89,23.59,20.83,2.09,267600,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",19.41,22.040001,21.51,1.15,5.65,115200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":460,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-20",20.24,21.75,19.32,20.36,-4.68,108500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1367,"change":748,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1367},"2026-02-19",20.38,21.5,20,-0.14,90700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":172,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-18",22.1,22.815,20.49,21.39,-3.21,156500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1622,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1622},"2026-02-17",21.84,22.919,19.89,-0.35,-1.56,173500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1536,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1536},"2026-02-13",22.84,24.7,21.73,-0.68,-2.94,99700,{"date":1645,"open":1646,"high":1647,"low":1413,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-12",25.4,25.65,23.13,-2.25,-8.87,127100,{"date":1653,"open":1654,"high":1655,"low":1593,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",26.53,27.28,25.38,-0.21,-0.82,160900,{"date":1661,"open":1098,"high":1662,"low":1663,"close":1664,"change":883,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-02-10",27.653,25.07,25.59,-8.61,92600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1420,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1420},"2026-02-09",25.28,28.33,24.08,2.04,7.86,161800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":360,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-06",20.4,26.83,20.059999,25.96,39.42,262500,{"date":1684,"open":511,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-05",21.775,18.3,18.62,-4.59,-19.78,152200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",27.68,28.738,20.585,23.21,-5.2,-18.3,125300,{"date":1701,"open":1468,"high":1702,"low":1703,"close":1494,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1494},"2026-02-03",28.606,25.02,2.41,9.27,125200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1325,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1325},"2026-02-02",25.68,27.354,25,0.2,0.78,115800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",29.92,31.265,25.223,25.8,-5.62,-17.89,203900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1172,"percent_change":1461,"volume":1729,"transactions":9,"vwap":1728},"2026-01-29",35.060001,28.13,31.42,311000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-28",35.38,38.26,34.62,37.17,4.34,13.22,332600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-27",32.33,33.07,30,32.83,1.16,3.66,255300,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-26",37.75,31.345,31.67,-5.78,-15.43,248800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-23",44.82,45.5,35.88,37.45,-9.28,-19.86,403800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-22",37.8,47.27,37.415,46.73,11.16,31.37,319600,{"date":1775,"open":1776,"high":1303,"low":1777,"close":1778,"change":1345,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-21",38.49,32,35.57,-1.69,250300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-20",39.77,42.26,35.665,36.18,-8.93,-19.8,316900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-16",39.34,46.8,45.11,6.65,17.29,340700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":81,"volume":1805,"transactions":9,"vwap":1803},"2026-01-15",39.785,42.965,38.115,38.46,0.13,272600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1475,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1475},"2026-01-14",33.77,38.6,31.34,4.17,12.21,193500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-13",45.67,46.685,33.080002,34.16,-7.87,-18.72,459700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1514,"volume":1830,"transactions":9,"vwap":1828},"2026-01-12",38.9,43.11,35.5,42.029999,2.42,189700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1804,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2026-01-09",40.99,42.063,36.96,39.61,0.33,174600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-08",39.14,43.27,37.28,39.48,-2.3,-5.51,124000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1851},"2026-01-07",39.040001,41.78,36.11,1.35,3.34,243300,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-06",31.91,40.72,40.43,8.14,25.21,336000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":449,"volume":1871,"transactions":9,"vwap":1869},"2026-01-05",30.040001,33,29.08,32.29,4.45,175100,{"date":1873,"open":1874,"high":1875,"low":777,"close":816,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":816},"2026-01-02",22.51,28.22,7.22,35.01,185300,{"date":1880,"open":1364,"high":1622,"low":1695,"close":734,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":734},"2025-12-31",-0.69,-3.24,73900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":616,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-30",21.33,22.81,21.31,-0.42,53900,{"date":1892,"open":634,"high":1512,"low":1893,"close":498,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":498},"2025-12-29",21.16,-0.93,-4.16,70800,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-26",23.8,21.71,22.33,-1.61,-6.73,62600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",23.81,24.34,23.33,23.94,-0.06,-0.25,41600,{"date":1915,"open":1350,"high":1916,"low":1917,"close":1344,"change":1057,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1344},"2025-12-23",25.75,23.805,-7.48,75000,{"date":1921,"open":1922,"high":1923,"low":540,"close":592,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":592},"2025-12-22",26.99,27.165,0.72,2.85,104400,{"date":1928,"open":1929,"high":1709,"low":1930,"close":540,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":540},"2025-12-19",23.040001,22.775,2.72,12.09,82000,{"date":1935,"open":1270,"high":1936,"low":1536,"close":777,"change":1937,"percent_change":263,"volume":1938,"transactions":9,"vwap":777},"2025-12-18",26.37,-0.13,143900,{"date":1940,"open":1567,"high":1941,"low":1942,"close":796,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":796},"2025-12-17",26.35,22.3,-6.27,-21.7,122000,{"date":1947,"open":1948,"high":1949,"low":1670,"close":817,"change":1950,"percent_change":1469,"volume":1951,"transactions":9,"vwap":817},"2025-12-16",29.059999,31.44,-1.23,54000,{"date":1953,"open":1954,"high":1954,"low":1743,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-15",36.565,30.13,-5.24,-14.81,120600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-12",40.16,41.5,34.308,35.37,-5.11,-12.62,96600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-11",37.099998,42.41,35,40.48,0.65,1.63,101000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":263,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-10",39.59,42.58,36.417,39.83,-1.41,117500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-09",42.4,43.12,39.0099983,40.4,-4.29,-9.6,183900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-08",46.57,50.587,43.26,44.69,1.38,3.19,123700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-05",43.21,45.12,41.396,43.31,0.17,0.39,70300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1796,"volume":2019,"transactions":9,"vwap":2017},"2025-12-04",36.049999,44.0099983,34.9,43.14,6.36,138800,{"date":2021,"open":2022,"high":2023,"low":1777,"close":2024,"change":2001,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-03",34.0050011,37.27,36.78,9.5,78200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":337,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-12-02",35.07,36,33.59,-0.56,72900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-01",34.95,37.54,33.55,33.78,-3.98,-10.54,80100,{"date":2044,"open":2045,"high":2046,"low":1778,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-28",35.96,40.39,37.76,3.46,10.09,109900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-26",34.81,36.8,33.38,34.3,2.503,7.87,155200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-25",32.48,32.73,28.068001,31.797,-2.093,-6.18,107400,{"date":2070,"open":2071,"high":1585,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-24",29.46,28.94,33.89,5.485,19.31,141500,{"date":2078,"open":1420,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",30.389,23.192,28.405,-0.215,-0.75,229700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1560,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1560},"2025-11-20",36.56,36.85,28.173,-1.19,-3.99,283100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-19",30.55,33.991,28.37,29.81,-0.81,-2.65,186100,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":419,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-18",28.38,32.734,30.62,2.86,73500,{"date":2110,"open":2111,"high":2016,"low":2112,"close":2113,"change":1626,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-17",31.89,28.27,29.77,-9.73,64400,{"date":2117,"open":539,"high":2118,"low":2119,"close":2120,"change":1513,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-14",35.775,27.86,32.98,4.14,261500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1752,"change":2128,"percent_change":1530,"volume":2129,"transactions":9,"vwap":1752},"2025-11-13",35.049999,35.55,30.429,-6.24,144900,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-12",44.21,37.0019989,37.91,-4.66,-10.95,148100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-11",48,50.49,40.624,42.57,-4.85,-10.23,207500,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-10",36.81,48.31,47.42,14.8,45.37,503000,{"date":2156,"open":2157,"high":2158,"low":776,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-07",32.02,34.38,32.62,-9.41,-22.39,287600,{"date":2164,"open":2165,"high":2166,"low":1828,"close":1828,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1828},"2025-11-06",52.13,52.61,-12.67,-23.16,180400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-05",62.81,62.94,51.023998,54.7,-5.64,-9.35,178800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-04",57.78,75,57.76,60.34,-24.6,-28.96,172300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",99.25,100.97,80.55,84.94,-18.97,-18.26,226000,{"date":2198,"open":1037,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",105.57,93.29,103.91,12.15,13.24,96000,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-30",105.55,89.49,91.76,-16.25,-15.04,83100,{"date":2214,"open":2215,"high":2216,"low":1001,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-29",101.905,113.14,108.010002,10.98,11.32,155800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1462,"transactions":9,"vwap":2226},"2025-10-28",111.58,116.42,93.51,97.029999,-17.461,-15.25,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",127.88,134.63699,103.68,114.491,-3.509,-2.97,142100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-24",120.29,130,113.089996,118,7.51,6.8,142500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":122,"volume":2254,"transactions":9,"vwap":2252},"2025-10-23",112,119.55,109.61,110.49,0.99,109000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":908,"volume":2262,"transactions":9,"vwap":2260},"2025-10-22",123.31,137.32001,90.74,109.5,-26.55,183500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",174.58,174.77499,130.45,136.050003,-44.8,-24.77,222300,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-20",137.85001,192.82001,180.85001,42.85,31.05,312500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-17",131.85001,157.044006,125.029999,138,-20.95,-13.18,260100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-16",151.34,177.96001,137.69,158.95,16.14,11.3,421100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1792,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-15",113.2,150.14,108.91,142.81,38.02,442300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-14",103.41,113,80.707,103.47,35.685,52.64,628200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-13",52.98,73,51.474,67.785,20.235,42.56,400100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-10",45.59,65.099998,44.96,47.55,2.06,4.53,325300,{"date":2334,"open":2017,"high":1759,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1926,"transactions":9,"vwap":2336},"2025-10-09",40.792,45.49,2.83,6.63,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1633,"percent_change":2099,"volume":2345,"transactions":9,"vwap":2344},"2025-10-08",43.46,49.96,40.485,42.66,142700,{"date":2347,"open":2348,"high":2349,"low":1987,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-07",48.6,54.28,43.0099983,-4.18,-8.86,118100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-10-06",46.62,48.49,42.0099983,47.19,3.42,7.81,77000,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2145,"volume":2369,"transactions":9,"vwap":2367},"2025-10-03",52.07,40.29,43.77,-4.99,97900,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-02",43.57,50.865,48.76,9.8,25.15,156100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1294,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1294},"2025-10-01",37.33,39.75,36.67,0.8,2.1,53400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1912,"volume":2393,"transactions":9,"vwap":2391},"2025-09-30",37.35,38.77,34.24,38.16,-0.097,81800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-29",34.73,41.029999,38.257,7.257,23.41,119300,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-26",31.49,28.96,31,-0.806,-2.53,45500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":849,"volume":2417,"transactions":9,"vwap":2415},"2025-09-25",31.81,33.28,29.95,31.806,-3.744,54700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2126,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2126},"2025-09-24",37,40.42,34.37,-0.224,-0.63,61600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-23",38.48,39,34.2,35.774,-3.166,-8.13,101900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1736,"volume":2425,"transactions":9,"vwap":2440},"2025-09-22",37.52,40.74,33.6,38.94,1.62,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-19",34.56,38.399,32.23,37.32,2.61,7.52,113900,{"date":2452,"open":1972,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-18",36.19,32.49,34.71,2.798,8.77,86100,{"date":2460,"open":2461,"high":2062,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-17",26.86,26.7,31.912,5.062,18.85,53600,{"date":2468,"open":2071,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-16",29.47,26.74,26.85,-1.87,-6.51,44200,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":241,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-15",30.45,28.02,28.72,-3.95,27000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-12",31.78,32.87,29.55,29.9,0.983,3.4,66300,{"date":2492,"open":1545,"high":2487,"low":1545,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-11",28.917,3.897,15.58,23900,{"date":2498,"open":2104,"high":2499,"low":1703,"close":1703,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1703},"2025-09-10",28.4,-1.349,-5.12,20200,{"date":2504,"open":2505,"high":1351,"low":2506,"close":2507,"change":2508,"percent_change":472,"volume":2509,"transactions":9,"vwap":2507},"2025-09-09",26.45,26.136,26.369,1.369,15900,{"date":180,"open":1711,"high":1711,"low":1711,"close":1711,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1711}]