[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LABX":3,"homepage-market-summary":26,"stock-historical-LABX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LABX","2026-10-05",{"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 ALAB Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.59,15.02,15.79,14.23,14.6,0.99,6.78,882304.130253,234.25,7.8,546494.5211041155,3.4,289,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":18,"price":122,"is_up":11},"Energy","XLE",63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":112,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},484671,140069790.797133,-81.73,"2025-08-12",[176,179,189,199,210,221,232,243,252,263,274,285,296,306,317,327,337,347,358,366,377,388,398,409,420,429,440,451,460,470,481,492,503,514,524,534,545,555,566,574,584,594,605,616,627,638,649,658,668,677,688,698,708,717,727,737,748,759,769,778,789,798,806,815,823,831,840,849,856,865,873,882,890,899,908,917,925,933,942,950,959,968,977,986,995,1004,1013,1021,1030,1039,1048,1057,1065,1073,1080,1088,1096,1105,1113,1122,1131,1140,1148,1156,1165,1173,1181,1190,1198,1205,1212,1220,1229,1237,1245,1254,1263,1272,1281,1290,1299,1308,1317,1325,1334,1341,1350,1358,1367,1374,1380,1388,1395,1403,1410,1419,1427,1435,1442,1451,1460,1467,1474,1482,1487,1496,1504,1513,1521,1528,1535,1542,1551,1559,1568,1576,1584,1592,1599,1608,1616,1624,1633,1642,1651,1659,1666,1675,1683,1692,1701,1709,1717,1725,1734,1743,1752,1758,1766,1774,1782,1788,1795,1803,1811,1819,1828,1837,1843,1852,1861,1868,1877,1885,1893,1899,1908,1915,1922,1929,1937,1946,1953,1961,1970,1978,1986,1992,2000,2007,2014,2022,2031,2040,2049,2056,2063,2072,2079,2088,2095,2103,2110,2119,2127,2135,2143,2151,2159,2166,2175,2184,2191,2200,2208,2217,2225,2232,2240,2247,2253,2258,2265,2272,2278,2286,2295,2304,2313,2322,2331,2339,2348,2356,2364,2373,2382,2390,2398,2407,2414,2422,2431,2438,2446,2455,2464,2471,2479,2487,2495,2503,2512,2521,2529,2538,2546,2553,2562,2571,2579,2588,2597,2605,2613,2622,2631,2639,2646],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},4642,15.1967,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",14.35,15.6601,13.88,-0.51,-3.38,1390597.48335,6950,14.8132,{"date":190,"open":13,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",15.8,14.73,15.11,0.12,0.8,1278325.529515,6644,15.1174,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",15.57,15.6017,14,14.99,-0.16,-1.06,759432.239675,4159,14.7654,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",14.92,15.92,14.5,15.15,0.39,2.64,826669.903065,3920,15.4632,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",15.18,16.06,13.87,14.76,-1.05,-6.64,1071228.761087,4520,14.7333,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",15.89,16.96,15.16,15.81,0.28,1.8,1038539.727685,5710,16.103,{"date":244,"open":214,"high":245,"low":246,"close":247,"change":248,"percent_change":216,"volume":249,"transactions":250,"vwap":251},"2026-09-24",16.097,14.43,15.53,0.06,847735.103921,4265,15.2664,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",15.67,16.075,14.68,15.47,-0.23,-1.46,1151779.429383,5478,15.2875,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",13.5,16.21,13.43,15.7,1.86,13.44,2002919.680614,9518,15.3647,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",11.68,14.05,11.5,13.84,2.68,24.01,1875183.590632,8252,13.0194,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",10.85,11.18,10.46,11.16,0.69,6.59,1650596.628518,6604,10.7254,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",9.59,10.47,9.5,1.61,18.17,2071583.177265,7508,9.9288,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",8.06,9.02,8,8.86,1.01,12.87,1267775.565843,5149,8.6482,{"date":318,"open":319,"high":320,"low":22,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",8.26,8.53,7.85,-0.28,-3.44,791989.652625,3477,8.155,{"date":328,"open":329,"high":330,"low":90,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",9.09,9.2,8.13,-2.45,-23.16,2566522.206585,10106,8.6075,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":216,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",10.75,11.06,10.34,10.58,3.83,725680.89833,3214,10.6832,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",10.48,10.9,9.86,10.19,-1.15,-10.14,1454231.906886,6716,10.3425,{"date":359,"open":341,"high":360,"low":341,"close":361,"change":195,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",12.0195,11.34,7.59,1369198.75346,6003,11.4465,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",11.86,12.29,10.3505,10.54,-1.62,-13.32,1804124.076515,7959,11.1655,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",10.49,13.02,10.45,12.16,1.93,18.87,1829897.388598,8580,12.3075,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",9.24,10.23,8.8,0.6,6.23,849828.472592,3060,9.8759,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",9.57,9.94,9.14,9.63,-0.39,-3.89,504687.581673,2618,9.5076,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",10.56,10.7,9.8,10.02,-1.35,-11.87,668067.649246,3018,10.0818,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",10.77,11.37,0.5,4.6,434836.687927,1742,11.0996,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",11.59,11.645,10.62,10.87,-1.08,-9.04,419029.917632,2982,11.1306,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",11.52,12.37,11.4121,11.95,1.03,9.43,772239.753541,4513,11.7461,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",10.13,10.92,0.58,5.61,584640.359069,3637,10.7061,{"date":461,"open":462,"high":463,"low":464,"close":341,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",10.41,10.8399,10.15,0.37,3.71,475426.49688,2758,10.4292,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",9.67,10.1697,9.18,9.97,-0.55,-5.23,822014.110273,4202,9.7408,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",11.22,11.46,9.98,10.52,-0.42,-3.84,725656.700195,4009,10.706,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",10.66,11.14,10.3,10.94,0.05,0.46,562548.093186,3604,10.785,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",12,12.32,10.025,10.89,-1.2,-9.93,1408545.328711,7270,10.7884,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":415,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",11.955,12.72,11.1335,12.09,-10.04,2170577.404527,10034,11.7419,{"date":525,"open":526,"high":527,"low":528,"close":270,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",15.45,16.22,13.34,-0.07,-0.52,3518267.106641,16465,14.4337,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",13.72,13.96,12.69,13.51,-0.21,-1.53,838537.94034,5369,13.3261,{"date":546,"open":547,"high":548,"low":549,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",12.95,14.47,12.6,0.36,2.69,915059.634656,5766,13.8932,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",14.58,14.8,13.26,13.36,0.64,5.03,1351085.665812,8004,14.0519,{"date":567,"open":568,"high":536,"low":569,"close":517,"change":530,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",13.65,12.31,-3.93,607205.372137,4671,12.7527,{"date":575,"open":204,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",15.445,13.215,13.24,-1.49,-10.12,1234821.043459,7321,14.0121,{"date":585,"open":586,"high":587,"low":588,"close":192,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",15.22,16.14,14.2825,0.22,1.52,978225.898509,6239,14.9845,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",12.89,15.6,12.6318,14.51,0.92,6.77,1858622.231246,12994,14.4974,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",15.98,16.92,13.54,13.59,-4.12,-23.26,3622384.721979,23053,14.7374,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",16.28,18.1306,15.75,17.71,3.58,25.34,4245981.1253,20821,17.1779,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",11.97,14.85,11.1,14.13,0.86,6.48,1434624.957935,6246,13.4698,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",14.64,15.71,12.73,13.27,0.98,7.97,1858231.374285,10318,13.7498,{"date":650,"open":651,"high":506,"low":652,"close":369,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",10.88,10.44,3.61,41.59,1232945.977357,6668,11.6188,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":402},"2026-07-29",9.51,10.5326,8.41,8.68,-0.84,-8.82,461151.086885,2703,{"date":669,"open":670,"high":352,"low":311,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",10,9.52,-1.76,-15.6,882917.689089,3258,9.4633,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",12.35,12.75,10.11,11.28,-0.88,-7.24,588687.365902,2651,11.1316,{"date":689,"open":690,"high":691,"low":692,"close":382,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",14.39,14.62,11.9977,-3.28,-21.24,842757.755741,3875,12.939,{"date":699,"open":700,"high":701,"low":256,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",15.25,16.94,15.44,-0.48,-3.02,474081.484797,3278,15.6927,{"date":709,"open":710,"high":711,"low":712,"close":213,"change":446,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",13.85,16.5472,13.55,6.92,653088.741687,3475,15.5901,{"date":718,"open":597,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",15.9,14.32,14.89,1.0617,7.68,551512.853367,3256,15.2917,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":455,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",13.9633,14.9276,13.73,13.8283,4.38,649440.848304,2057,14.2986,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",13.3333,14.3567,12.1633,13.2483,-1.5567,-10.51,852827.221128,3084,13.4232,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",16.415,16.7417,14.2633,14.805,-3.2067,-17.8,1060009.672074,2835,15.2159,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",19.7517,16.5933,18.0117,-1.1716,-6.11,690634.737288,2774,17.6911,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",22.4183,19.1833,-0.1434,-0.74,857791.05924,3173,20.7046,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",23.7967,24.0112,17.7517,19.3267,-134.6733,-87.45,1673817.842718,6713,20.2507,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",152.78999,159.99899,145.53999,154,-3.72,-2.36,106100,{"date":799,"open":800,"high":801,"low":794,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",158.58,170.5,157.72,17.45,12.44,211900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",130.33,145.19,128.33,140.27,9.11,6.95,164400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",171.99001,121,131.16,-41.74,-24.14,259400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",157.56,187.99899,172.89999,21.16,13.94,161100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",176.029999,200.56,141.029999,151.74001,-22.06,-12.69,252000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",208.8,209.25999,171.5,173.8,-46.96,-21.27,176300,{"date":850,"open":851,"high":21,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",196.77,220.75999,23.435,11.88,203800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",158.23,197.39999,141.19501,197.325,49.77,33.73,315300,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",153.53999,134.21001,147.55499,-7.235,-4.67,96700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",172.25999,178.371,145,154.78999,2.87,1.89,169100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":404,"volume":889,"transactions":9,"vwap":887},"2026-06-24",156.94,170.60001,144.73,151.92,-0.6,134500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",155,172.35001,149.22,152.52,-37.52,-19.74,221700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",179.91,190.059998,167.21001,190.039993,19.61,11.51,169900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",149.080002,174,143.0099945,170.42999,31.22,22.43,229800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":331,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",140.825,152.73,136.089996,139.21001,6.2,138700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":373,"volume":932,"transactions":9,"vwap":930},"2026-06-16",150.11,157.41,130.0099945,131.080002,-20.14,210600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",150,158.2,134,151.22,15.51,11.43,183800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":465,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-12",146.77,152,130.702,135.71001,0.27,207300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",118.76,135.5,116.33,135.34,23.55,21.07,237000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",115.295,131.0099945,110.8,111.79,-7.07,-5.95,166100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",130,140,92.4,118.86,-3.27,-2.68,340700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",111.86,126.88,109.97,122.13,19.55,19.06,228100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",120.55,126.065002,101.585,102.58,-31.52,-23.5,232400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",125.93,138.39,118.16,134.10001,-3.865,-2.8,182500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",138.0099945,143.65601,119,137.965,5.495,4.15,295400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-06-02",111.59,132.47,111.089996,24.67,22.88,316400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",114.99,117.32,105.12,107.8,-17.23,-13.78,291600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",127.39,129.95,115.050003,125.029999,-4.8,-3.7,291900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",117.92,132.84,113.38,129.83,16.65,14.71,278200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",112.48,114.099998,100,113.18,4.99,4.61,213300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":723,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",107.050003,110.98,89.685,108.19,7.72,431600,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",95.84,106.42,100.47,5.22,5.48,257300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":634,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",86.28,95.25,84.93,7.3,326000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1083},"2026-05-20",69.92,88.77,69.21,23.47,35.94,801100,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",49.36,70.86,65.3,13.86,26.94,547600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",61.35,61.99,48.57,51.44,-9.06,-14.98,292800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":653,"volume":1112,"transactions":9,"vwap":1110},"2026-05-15",52,64.13,49,60.5,2.11,399900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",56.060001,59.5,52.32,58.39,1.99,3.53,237600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",49.18,56.56,47.522,56.4,9.38,19.95,533900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",46.3,51.7,41.8,47.02,-1.68,-3.45,361100,{"date":1141,"open":1142,"high":1109,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",44.31,43.61,48.7,3.42,7.55,500200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":590,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-08",45.75,46.265,40.84,45.28,3.47,353900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",51.28,52.499,42,43.76,-8.73,-16.63,464900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":415,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",60,60.53,47,52.49,-0.72,680200,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-05",48.94,55.66,53.21,6.37,13.6,659000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",47.15,50.5,45.8,46.84,-0.17,-0.36,215500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":601,"volume":1197,"transactions":9,"vwap":1195},"2026-05-01",44.16,48.24,42.82,47.0099983,2.98,279300,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1171,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-30",46.83,39.12,44.029999,-1.61,362400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":620,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",40.31,44.75,38.92,6.09,274300,{"date":1213,"open":1214,"high":1160,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",37.5,37.4,38.66,-6.3,-14.01,271800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",51.6,52.099998,43.33,44.96,-8.08,-15.23,398900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",48.745,53.86,53.040001,7.43,16.29,420100,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",42.57,49.19,45.61,1.02,2.29,433600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",46.22,47.251,41.361,44.59,1.16,2.67,557900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",42.43,45.5,40.11,43.43,6.57,17.82,739100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",36.0099983,37,33.7,36.86,1.04,2.9,317500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",36.12,36.49,33.35,35.82,1.21,3.5,243000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",35.099998,35.78,30.865,34.61,-0.54,-1.54,227900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",34.37,36.45,32.9,35.15,0.61,1.77,323700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",32.49,35.198,29.76,34.54,1.26,3.79,853700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",27.56,33.489,27.475,33.28,6.33,23.49,1048000,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",22.29,27.5,26.95,6.35,30.83,951600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",19.78,20.61,18.73,20.6,1.34,6.96,272000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":880,"percent_change":651,"volume":1340,"transactions":9,"vwap":1339},"2026-04-08",19.9,20.654,18.31,19.26,187700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",16.62,17.77,16.24,17.37,0.14,0.81,172500,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",16.6,18.47,17.23,0.34,2.01,206300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-02",12.85,16.99,12.806,16.89,2.88,20.56,299000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":848,"transactions":9,"vwap":1371},"2026-04-01",15.61,13.966,14.01,-0.91,-6.1,{"date":1375,"open":517,"high":223,"low":1376,"close":212,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":212},"2026-03-31",12.71,2.35,18.7,307200,{"date":1381,"open":1382,"high":1383,"low":505,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",16.040001,16.105,12.57,-3.59,-22.22,348200,{"date":1389,"open":1390,"high":1391,"low":268,"close":1392,"change":136,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-27",15.88,16.77,16.16,-2.06,91600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",17.51,18.325,16.5,-2,-10.81,141400,{"date":1404,"open":1129,"high":1405,"low":1406,"close":1407,"change":703,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-25",20.35,18.26,18.5,-2.53,175500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-24",19.07,19.62,18.084999,18.98,-0.64,-3.26,116600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1413,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1413},"2026-03-23",18.09,20,17.98,2.32,13.41,304500,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",19.93,16.95,17.3,-3.31,-16.06,391200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1328,"change":258,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1328},"2026-03-19",19.44,21.09,18.616,-1.1,250200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",21.36,21.65,19.7,20.84,-0.38,-1.79,201200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-17",21.93,23.6,20.33,21.22,0.07,0.33,397600,{"date":1461,"open":1462,"high":1453,"low":1463,"close":1464,"change":91,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",19.71,19.58,21.15,11.49,398600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":194,"percent_change":561,"volume":1473,"transactions":9,"vwap":1472},"2026-03-13",19.11,19.793,17.96,18.97,216200,{"date":1475,"open":1463,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",20.14,18.22,18.85,-1.48,-7.28,244900,{"date":1483,"open":1484,"high":1444,"low":1484,"close":1455,"change":1485,"percent_change":1486,"volume":1164,"transactions":9,"vwap":1455},"2026-03-11",17.72,2.52,14.15,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-10",19.45,19.8,17.7,17.81,-1.87,-9.5,314300,{"date":1497,"open":1491,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",19.725,16.47,19.68,0.9,4.79,541900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",17.94,20.37,17.745,18.78,-0.33,-1.73,554800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1469,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1469},"2026-03-05",18.69,20.28,18.24,1.98,11.56,1040100,{"date":1522,"open":1523,"high":1506,"low":237,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-04",16.68,17.13,1.08,6.73,432333,{"date":1529,"open":1530,"high":1530,"low":215,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-03",17.67,16.049999,-3.48,-17.82,506133,{"date":1536,"open":1537,"high":1462,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",16.74,19.53,0.57,3.01,445033,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",20.040001,20.625,18.546,18.96,-1.95,-9.33,426367,{"date":1552,"open":1553,"high":1554,"low":1500,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-26",21.54,21.69,20.91,-1.14,-5.17,306600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",22.02,22.41,19.92,22.049999,-0.18,-0.81,675400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":126,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-24",22.86,23.22,21.6,22.23,0.41,382067,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":184,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-23",21.84,22.26,20.52,22.14,-2.25,276733,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":435,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",22.95,24.63,22.179,22.65,-4.55,408933,{"date":1593,"open":1594,"high":1595,"low":1453,"close":1596,"change":55,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",22.395,23.94,23.73,4.63,422767,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",20.94,23.34,20.49,22.68,1.92,9.25,390900,{"date":1609,"open":1610,"high":1611,"low":61,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",21.96,22.11,20.76,-2.07,-9.07,758300,{"date":1617,"open":1618,"high":1619,"low":1603,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",22.44,24.105,22.83,0.84,3.82,988267,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",29.7,30.75,21.63,21.99,-6.69,-23.33,1342233,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-11",38.4,38.58,27.6,28.68,-21.78,-43.16,1873200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-10",54.21,55.064999,49.14,50.46,-2.4,-4.54,611400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",42.75,53.099998,52.86,9.06,20.68,577833,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":505,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-06",35.76,43.8,35.73,37.74,356167,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-05",30.57,33,29.4,31.8,-0.9,-2.75,162867,{"date":1676,"open":1636,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-04",39.93,31.049999,32.7,-6.93,-17.49,252567,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-03",38.16,41.424,35.664,39.63,2.94,8.01,200767,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-02",34.68,37.080002,34.2,36.69,0.78,2.17,131600,{"date":1702,"open":1703,"high":1704,"low":1283,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-30",39.66,41.099998,35.91,-4.905,-12.02,230000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",44.25,37.44,40.815,-3.855,-8.63,317933,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":323,"volume":1724,"transactions":9,"vwap":1722},"2026-01-28",47.7,49.44,43.14,44.67,-1.59,197867,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-27",43.185,46.65,41.25,46.26,3.99,9.44,212500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",45,47.757,42.147,42.27,-3.63,-7.91,251367,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-23",49.71,50.099998,42.6,45.9,-3.54,-7.16,347967,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1720,"change":248,"percent_change":194,"volume":1757,"transactions":9,"vwap":1720},"2026-01-22",52.14,52.8,46.5,253333,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-21",55.14,43.23,49.38,-4.38,-8.15,564433,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1621,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-20",48.3,57.54,47.55,53.76,1.59,358267,{"date":1775,"open":1222,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-16",56.325,50.76,52.92,4.2,8.62,529933,{"date":1783,"open":1784,"high":1754,"low":1728,"close":1785,"change":1525,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-15",50.64,48.72,2.27,393800,{"date":1789,"open":132,"high":1745,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",44.697,47.64,-4.65,-8.89,295567,{"date":1796,"open":132,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-13",54.066002,48.285,52.29,4.41,9.21,391133,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1070,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-12",41.46,49.8,41.34,47.88,12.24,384733,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1364,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-09",40.5,43.755,39.33,42.66,7.24,297600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",43.89,45.6,39.24,39.78,-4.83,-10.83,383000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",40.77,46.14,38.31,44.61,2.34,5.54,389900,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1739,"change":974,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1739},"2026-01-06",45.78,36.924,-7.18,648267,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-05",56.22,56.25,43.0050011,45.54,-7.35,-13.9,630433,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",49.11,54.75,48.87,52.89,7.185,15.72,351433,{"date":1862,"open":1100,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-31",50.040001,45.705,-2.625,-5.43,105567,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-30",48.42,51.09,46.23,48.33,0.54,1.13,212167,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":622,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",44.22,48.12,42.81,47.79,1.65,107600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1831,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1831},"2025-12-26",48.81,49.47,45.66,-1.77,-3.69,113067,{"date":1894,"open":1895,"high":1896,"low":1756,"close":1897,"change":1698,"percent_change":1883,"volume":1898,"transactions":9,"vwap":1897},"2025-12-24",47.16,49.056,47.91,75233,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-23",46.2,48.93,44.79,47.13,-1.32,-2.72,150500,{"date":1909,"open":1901,"high":1910,"low":1901,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-22",50.88,48.45,3.555,7.92,318200,{"date":1916,"open":1086,"high":1917,"low":1086,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-19",46.02,44.895,8.955,24.92,348833,{"date":1923,"open":1086,"high":1924,"low":1925,"close":1086,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1086},"2025-12-18",37.2,34.92,2.61,7.83,185700,{"date":1930,"open":1931,"high":1823,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",38.25,33.18,33.33,-1.92,-5.45,300100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-16",34.29,36.66,33.42,35.25,0.45,1.29,187900,{"date":1947,"open":1948,"high":1949,"low":1694,"close":1950,"change":1582,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-15",38.64,39.27,34.8,-6.07,286967,{"date":1954,"open":1955,"high":1956,"low":1293,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-12",52.049999,52.080002,37.049999,-15.48,-29.47,718400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-11",45.33,52.77,40.86,52.53,5.37,11.39,239967,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1895,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1895},"2025-12-10",48.51,48.75,46.17,-1.74,-3.56,140000,{"date":1979,"open":1980,"high":1222,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-09",47.115,46.35,48.9,-5.31,-9.8,258233,{"date":1987,"open":1988,"high":1989,"low":1901,"close":1644,"change":1990,"percent_change":1484,"volume":1991,"transactions":9,"vwap":1644},"2025-12-08",46.74,54.69,8.16,376600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-05",42.060001,46.872,46.049999,4.86,11.8,308933,{"date":2001,"open":2002,"high":2003,"low":1635,"close":2004,"change":2005,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-04",39.87,41.97,41.19,0,214933,{"date":2008,"open":2009,"high":2010,"low":1712,"close":2004,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-12-03",40.29,41.7,4.62,12.63,343367,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":373,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-12-02",54.3,60.279,36.029999,36.57,-26.7,932400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-01",43.92,54.36,42.84,49.89,4.32,9.48,226900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-28",45.42,45.87,42.585,45.57,2.13,4.9,93367,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-26",39.57,44.922,38.283,43.44,4.77,12.34,207667,{"date":2050,"open":2051,"high":2052,"low":1696,"close":2053,"change":2054,"percent_change":1385,"volume":2055,"transactions":9,"vwap":2053},"2025-11-25",37.53,38.907,38.67,-1.44,144900,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1258,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1258},"2025-11-24",38.61,42.077999,2.85,7.65,130367,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-21",36,38.19,31.74,37.26,1.38,3.85,211200,{"date":2073,"open":2074,"high":1904,"low":1283,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-20",43.86,35.88,-1.41,-3.78,503367,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-19",36.060001,38.49,35.13,37.29,1.305,3.63,97433,{"date":2089,"open":2090,"high":1832,"low":2091,"close":2092,"change":2093,"percent_change":1648,"volume":2094,"transactions":9,"vwap":2092},"2025-11-18",35.16,34.74,35.985,-0.885,122900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1975,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-17",38.94,40.049999,34.98,36.87,-4.51,117233,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2058,"change":2108,"percent_change":258,"volume":2109,"transactions":9,"vwap":2058},"2025-11-14",35.46,42.372,34.59,-0.09,165400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-13",44.64,44.97,34.83,38.7,-7.71,-16.61,306567,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-12",52.44,43.5,46.41,-6.24,-11.85,180600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1394,"transactions":9,"vwap":2132},"2025-11-11",54.9,57,52.11,52.65,-4.2,-7.39,{"date":2136,"open":2137,"high":2138,"low":1233,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-10",56.67,58.56,56.85,5.34,10.37,188533,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1305,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-07",45.51,51.687,43.080002,51.51,2.51,233400,{"date":2152,"open":2153,"high":2154,"low":1806,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-06",62.61,64.425,50.25,-12.72,-20.2,324600,{"date":2160,"open":2161,"high":2162,"low":2130,"close":2163,"change":291,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-05",64.019997,69.45,62.97,1.11,447533,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-04",63.72,72,61.83,62.28,-8.46,-11.96,501833,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-03",70.83,75.18,67.74,70.74,3.66,5.46,287200,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":940,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-31",63.060001,76.8,67.080002,20.54,589533,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-30",54.6,59.82,54.45,55.65,-2.7,-4.63,190433,{"date":2201,"open":2202,"high":2203,"low":2196,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-29",56.91,59.64,58.35,3.18,5.76,195467,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-28",57.9,59.4,54,55.17,-1.17,-2.08,149433,{"date":2218,"open":2139,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-27",58.62,54.912,56.34,3.51,6.64,164033,{"date":2226,"open":2227,"high":1846,"low":1964,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-24",55.2,52.83,0.75,1.44,219900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1956,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1956},"2025-10-23",47.25,53.715,46.944,5.43,11.64,287267,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1728,"change":2245,"percent_change":795,"volume":2246,"transactions":9,"vwap":1728},"2025-10-22",47.19,48.96,42.96,-1.8,190167,{"date":2248,"open":2249,"high":2250,"low":1192,"close":1911,"change":1348,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1911},"2025-10-21",46.47,50.769,1.7,226800,{"date":2254,"open":1791,"high":1806,"low":1996,"close":1791,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1791},"2025-10-20",-2.34,-4.68,164600,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1648,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-17",50.34,46.71,49.98,-4.58,150600,{"date":2266,"open":2267,"high":2129,"low":2268,"close":2269,"change":55,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-16",52.62,50.16,52.38,2.05,222667,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":248,"percent_change":194,"volume":2277,"transactions":9,"vwap":2276},"2025-10-15",57.24,49.236,51.33,319633,{"date":2279,"open":2280,"high":2281,"low":2155,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-14",69.15,70.23,51.27,-31.68,-38.19,870400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-13",95.76,96.45,79.98,82.95,-5.46,-6.18,181033,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-10",108.27,111,86.94,88.41,-19.32,-17.93,184900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-09",105.3,110.88,101.25,107.73,6.75,6.68,110500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-08",97.65,101.55,94.5,100.98,6.45,6.82,67833,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-07",103.83,105.75,89.099998,94.53,-8.94,-8.64,213800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1363,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-10-06",109.41,112.47,100.17,103.47,19.51,350700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-03",97.38,97.56,84,86.58,-7.86,-8.32,152100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":610,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-02",86.099998,95.55,84.303,94.44,16.81,230633,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1582,"volume":2363,"transactions":9,"vwap":2361},"2025-10-01",79.74,82.41,74.7,80.85,-1.86,103100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-30",86.49,90.78,76.995,82.71,-2.94,-3.43,136400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-29",92.94,93.84,84.633,85.65,1.68,2,121967,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-26",87.87,80.55,83.97,-3.51,-4.01,100433,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-25",78.9,90.99,87.48,-3.03,-3.35,172467,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-24",98.67,99,81.9,90.51,-25.8,-22.18,295800,{"date":2408,"open":2409,"high":2409,"low":2306,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-23",123.24,116.31,-6.81,-5.53,150067,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1162,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-22",127.29,129.711,117.96,123.12,-6.62,115867,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-19",133.050003,136.386,117,131.85001,-6.78,-4.89,129733,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":880,"percent_change":2069,"volume":2437,"transactions":9,"vwap":2436},"2025-09-18",145.83,152.19,132,138.63,77300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":940,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-17",131.97,139.83,124.338,136.74001,9.12,53933,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-16",120.36,128.070007,119.49,125.31,6.54,5.51,38367,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-15",116.4,122.7,114,118.77,2.892,2.5,30200,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2133,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-12",122.19,112.011002,115.878,-3.5,21633,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1518,"volume":2478,"transactions":9,"vwap":2476},"2025-09-11",122.25,124.95,115.59,120.078003,2.328,66233,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2482},"2025-09-10",113.97,117.75,104.7,15.84,15.54,46467,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2054,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-09-09",101.37,105.51,96.81,101.91,-1.39,42667,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-08",85.8,107.88,103.35,21,25.5,117933,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-05",85.56,87.6,76.38,82.35,2.7,3.39,103833,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-04",72.66,79.71,69.029999,79.65,9.3,13.22,74667,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1772,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-09-03",69.48,73.26,67.635,70.35,2.31,18600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-09-02",70.29,74.37,63.54,68.76,-6.54,-8.69,56500,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-29",81.72,72.63,75.3,-6.519,-7.97,46200,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":276,"volume":2552,"transactions":9,"vwap":2550},"2025-08-28",75.75,83.07,81.819,8.556,107433,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-27",76.89,77.31,71.099998,73.263,0.513,0.71,33767,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-26",71.22,74.64,69.75,72.75,3.405,4.91,20367,{"date":2572,"open":2169,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-25",72.9,67.86,69.345,-4.26,-5.79,11400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-22",70.59,78.732,69.72,73.605,1.455,2.02,27000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-21",68.099998,74.61,67.95,72.15,3.699,5.4,29333,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2600},"2025-08-20",65.040001,68.451,59.433,1.641,2.46,34100,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-19",79.080002,66.6,66.81,-13.86,-17.18,17467,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-18",78.089996,80.805,72.81,80.67,0.747,0.93,12333,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-15",79.59,81.63,77.37,79.923,-4.287,-5.09,14633,{"date":2632,"open":2633,"high":2497,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-14",81.165,80.31,84.21,-2.79,-3.21,24200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1883,"percent_change":383,"volume":2645,"transactions":9,"vwap":2644},"2025-08-13",87.84,92.466,82.050003,87,30800,{"date":174,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},79.53,87.687,78.15,85.35,5.82,7.32,33733]