[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVTX":3,"homepage-market-summary":27,"stock-historical-NVTX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVTX","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 NVTS Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.9177,3.51547,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.65,17.4,15.9937,0,422104.127845,210,12,271848.4538209402,2.9,271,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},256527,69518861.909056,-29.4,"2025-09-08",[178,181,191,202,213,224,235,246,256,267,278,289,299,310,320,331,342,353,363,374,384,394,403,412,422,432,443,453,463,472,482,492,503,514,524,534,545,555,566,576,586,597,608,618,629,640,650,660,669,678,689,698,709,719,730,740,750,761,771,781,791,800,808,816,824,832,840,848,857,866,875,882,890,899,908,917,924,933,942,951,960,969,978,986,995,1004,1013,1022,1031,1039,1048,1056,1063,1072,1081,1090,1099,1107,1115,1124,1132,1140,1148,1155,1164,1173,1182,1191,1200,1209,1218,1227,1236,1244,1253,1262,1271,1279,1287,1296,1304,1311,1320,1329,1337,1346,1351,1358,1366,1375,1382,1391,1399,1406,1414,1422,1430,1438,1445,1452,1461,1470,1479,1488,1496,1504,1512,1520,1529,1536,1545,1553,1562,1571,1578,1586,1594,1602,1609,1618,1626,1634,1642,1650,1657,1665,1673,1681,1690,1697,1704,1713,1719,1728,1737,1745,1754,1763,1770,1779,1787,1796,1804,1813,1821,1829,1838,1846,1854,1862,1869,1874,1881,1887,1895,1904,1910,1916,1923,1928,1935,1941,1948,1957,1966,1974,1983,1992,2001,2009,2016,2023,2032,2040,2049,2058,2066,2074,2082,2091,2098,2105,2112,2119,2127,2136,2144,2152,2159,2168,2177,2186,2194,2202,2210,2218,2227,2236,2244,2252,2261,2269,2278,2287,2295,2304,2313,2322,2328,2335,2343,2352,2359,2367,2375,2383,2391,2399,2407,2415,2424,2431,2440,2448,2456,2464,2471,2480,2486,2492,2499],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},3817,16.6989,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",18.02,19.99,17.45,0.69,4.07,697564.496691,4930,18.7207,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",15.5,17.365,15.15,16.96,1.36,8.72,432359.644426,3375,16.1897,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",16.18,18.21,15.2645,15.6,-0.5,-3.11,725155.511868,4883,16.5909,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",18.7,19.15,15.85,16.1,0.04,0.25,1103538.383105,7503,16.7836,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",16.84,17.07,15.56,16.06,-1.18,-6.84,651237.293516,5492,19.6539,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",16.71,17.9437,16.24,17.24,0.775,4.71,215593.209142,1794,17.2165,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",15.48,16.465,15.295,-0.095,-0.57,209276.083698,1971,15.8836,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",17.81,18.08,16.245,16.56,-1.66,-9.11,252227.977801,2131,16.769,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",16.74,18.29,16.6,18.22,0.9071,5.24,249622.716094,1819,17.4535,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",16.78,17.87,16.54,17.3129,2.0029,13.08,317177.692437,2432,17.2457,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":186,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",15.29,15.4444,14.51,15.31,4.72,238685.035966,1460,15.0468,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",14.17,15.0657,13.9,14.62,1.54,11.77,356812.521722,2288,14.4972,{"date":311,"open":312,"high":313,"low":314,"close":285,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",14.47,14.6,12.5,-0.83,-5.97,294131.404738,2135,13.5486,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",14.19,14.5389,13.41,13.91,-0.19,-1.35,152186.536472,1329,13.7923,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",13.6,14.7911,13.2,14.1,-1.98,-12.31,216799.560198,1891,14.1886,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",15.19,16.79,15.0101,16.08,1.1,7.34,168239.235961,1301,16.1746,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",14.85,15.94,14.98,-1.22,-7.53,143991.400224,1421,15.2511,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",17,17.74,15.955,16.2,-1.05,-6.09,193322.100072,1921,16.7522,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",17.42,19.1382,17.25,0.37,2.19,298282.790676,2522,18.3162,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",15.02,16.95,16.88,1.91,12.76,306971.683896,2678,16.2904,{"date":395,"open":344,"high":396,"low":397,"close":398,"change":138,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",15.6288,14.46,14.97,-2.22,265560.13275,2053,15.1317,{"date":404,"open":405,"high":406,"low":322,"close":294,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",14.23,15.586,0.85,5.88,201001.50576,1639,14.9995,{"date":413,"open":414,"high":415,"low":416,"close":397,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",15,15.3,14.13,-1.81,-11.12,330337.388022,2761,14.7171,{"date":423,"open":424,"high":425,"low":193,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",15.61,16.6141,16.27,0.29,1.81,287304.431675,2140,15.9905,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",18.69,18.73,15.42,15.98,-3.22,-16.77,1002979.178115,7379,16.5642,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",21.7,19.0801,19.2,-1,-4.95,610936.298076,4598,19.9412,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":56,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",19.52,20.64,18.7611,20.2,5.48,906204.774598,8185,19.8786,{"date":464,"open":465,"high":466,"low":467,"close":216,"change":35,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",20.985,22.15,18.9,3.57,780969.87444,6982,20.1937,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",20.08,18.25,18.49,-2.44,-11.66,501226.97212,4545,19.0662,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":326,"volume":489,"transactions":490,"vwap":491},"2026-08-21",21.4,22.25,20.285,20.93,-0.04,1443773.345843,10087,21.0892,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",20.88,21.215,19.45,20.97,0.47,2.29,155372.116617,1955,20.4704,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",22.24,22.4922,19.0985,20.5,-1.13,-5.22,297636.882911,3247,20.4554,{"date":515,"open":516,"high":517,"low":497,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",23.915,24.8099,21.63,-5.3,-19.68,302638.659471,4162,22.5533,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",28.19,25.22,26.93,0.7,2.67,399616.056569,3985,26.6162,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",23.74,27.3,23.72,26.23,2.73,11.62,342428.849064,3175,25.7862,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",24.23,26.03,23.5,-1.16,-4.7,262233.237532,2319,24.8353,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",26.27,26.6532,24.3,24.66,1.29,5.52,356061.312291,3576,25.2083,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":197,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",23.75,23.785,21.49,23.37,6.18,201383.169183,2442,22.9913,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",25.72,25.94,22.01,-2.66,-10.78,303656.999314,2910,23.8037,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",21.9,25.1399,21.584,24.67,4.89,24.72,326906.246889,3368,23.4686,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",18,22.62,17.88,19.78,-0.09,-0.45,224407.666165,2412,20.6303,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":448,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",19.3,21.6398,19.28,19.87,-4.79,193634.259737,2098,20.3197,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",19.67,21.32,19.08,20.87,3.44,19.74,333104.308021,3381,20.2533,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",14.31,18.389,14,17.43,2,12.96,352476.967687,3248,17.0949,{"date":641,"open":642,"high":183,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",17.85,14.78,15.43,-0.455,-2.86,299633.860628,3811,16.1828,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",14.2,16.46,15.885,3.325,26.47,281714.255257,3119,15.4703,{"date":661,"open":662,"high":218,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",13.23,12.56,-0.85,-6.34,363208.672082,4361,14.3865,{"date":670,"open":671,"high":672,"low":23,"close":324,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",14.05,14.94,-4.435,-24.85,578278.369503,6764,13.5296,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",17.5,18.6186,16,17.845,1.505,9.21,342600.401229,3444,17.5656,{"date":690,"open":184,"high":184,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",16.26,16.34,-3.91,-19.31,206934.180204,3021,17.4374,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",19.775,22.625,19.26,20.25,-2.076,-9.3,218726.329739,2537,20.4819,{"date":710,"open":711,"high":547,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",21.38,21,22.326,-0.634,-2.76,264292.87589,2667,23.0209,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",20.62,22.97,20.09,22.96,4.32,23.18,267585.1385,2945,21.9948,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",19.68,21.0483,18.64,-0.03,-0.16,167190.063224,5831,19.6703,{"date":741,"open":742,"high":743,"low":204,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",17.57,20.18,18.67,-0.95,-4.84,209839.266251,3820,18.0996,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",23.66,23.7473,18.75,19.62,-5.57,-22.11,225155.886138,3319,20.8481,{"date":762,"open":527,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",26.49,22.5,25.19,0.55,2.23,246636.810705,3127,24.7459,{"date":772,"open":773,"high":774,"low":549,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",26.765,26.9,24.64,0.8785,3.7,160837.328731,2176,24.425,{"date":782,"open":783,"high":593,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",24.44,22.63,23.7615,-2.2985,-8.82,139698.431577,2413,23.6086,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",26.92,27.38,24.881,26.059999,-2.84,-9.83,250900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":540,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",28.73,30.36,27.84,28.9,10.43,417900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":477,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",25.85,26.3,23.080999,26.17,-8.53,290000,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",32.22,26.275,28.61,-5.29,-15.6,349300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",32.17,37.94,33.9,2.92,9.43,278500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",42.19,28.8,30.98,-10.53,-25.37,389700,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",46.25,41,41.51,-7.14,-14.68,235700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",46.75,50.6,45.86,48.65,0.54,1.12,280100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",45.62,50,41.651,48.11,2.98,6.6,214200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",45.27,47.54,42.77,45.13,-2.41,-5.07,191200,{"date":876,"open":877,"high":878,"low":868,"close":869,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-06-25",52.0099983,58.588,-3.76,-7.33,227400,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",70.019997,45,51.3,-21.04,-29.08,470800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",73.59,88.040001,69.29,72.34,-17.53,-19.51,167800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",95.71,96.808,86.3,89.87,-1.64,-1.79,180500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",89.75,93.48,84.48,91.51,11.58,14.49,249300,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":767,"volume":923,"transactions":9,"vwap":921},"2026-06-17",85.23,89,79.93,1.74,182100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",85.41,90.98,77.17,78.19,-12.42,-13.71,222400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",103.84,109,85.195,90.61,1.85,2.08,513400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",78.26,96.85,76.91,88.76,8.23,10.22,296900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",69.3,81.040001,67.29,80.53,12.13,17.73,264000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",79.7,87.44,68.345,68.4,-18.39,-21.19,225300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",101,103.88,69.5,86.79,-12.86,-12.91,479600,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",117.19,95.61,99.65,-4.94,-4.72,287900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",147.89999,149,98,104.59,-60.76,-36.75,388600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",162.99001,175,139.27,165.35001,-1.53,-0.92,371800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",167.039993,198.83,157.14999,166.88,45.56,37.55,1594100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",128,138.7,118.778,121.32,9.19,8.2,380700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",119.16,119.637,100,112.13,-16.95,-13.13,264400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",152.89999,124,129.080002,-22.42,-14.8,213200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",157.94,162.98,141.81,151.5,-3,-1.94,189500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",189.020004,147,154.5,-32.57,-17.41,279200,{"date":1057,"open":1058,"high":22,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",162.0099945,187.070007,27.1,16.94,380900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",117.29,162.91,115.76,159.97,45.295,39.5,388500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",98.63,122,95.78,114.675,12.175,11.88,287200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",80,105.105,79.040001,102.5,27.25,36.21,321700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",70.85,76.198,60.275,75.25,-2.45,-3.15,198500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",93,70,77.7,-12.6,-13.95,256000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",97.56,75.34,90.3,-9.63,-9.64,362600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-14",90.27,109.019997,83.85,99.93,8.81,9.67,410000,{"date":1125,"open":910,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",94.64,78.98,91.12,15.7,20.82,384800,{"date":1133,"open":990,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",99,70.15,75.42,-32.97,-30.42,432800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",72.4,117.019997,108.39,35.99,49.71,581800,{"date":1149,"open":1150,"high":1142,"low":1151,"close":1142,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1142},"2026-05-08",55.33,54.78,16.37,29.22,349200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",60.080002,61.42,49.41,56.029999,-5.75,-9.31,244400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",64.755,70.18,55.44,61.78,-6.67,-9.74,335700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",58,73.2,56,68.45,10.65,18.43,356600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",70.822,72.68,56.915,57.8,-13.2,-18.59,279900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",62.2,74.15,57.92,71,8.25,13.15,213400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",55.26,63,52.014999,62.75,7.13,12.82,224900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-29",55.46,55.988,46,55.62,2.6,4.9,268600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",70.43,71.166,50.0099983,53.02,-28.04,-34.59,429800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",71.34,81.41,64,81.059998,7.75,10.57,240800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":839,"transactions":9,"vwap":1241},"2026-04-24",88.9,95.38,69.21,73.31,-9.92,-11.92,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",77.99,92.3,76.375,83.23,-1.02,-1.21,454400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",66.34,85.31,64.5,84.25,24.81,41.74,693800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",52.86,68.040001,51.86,59.44,15.24,34.48,817000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":274,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-20",37.96,46.2,37.453,44.2,13.45,305100,{"date":1280,"open":1281,"high":870,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",38.09,36.5,38.96,-0.94,-2.36,388300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",28.88,39.96,27.44,39.9,11.94,42.7,450000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":864,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",25.95,28.71,25.563,27.96,1.73,220100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":539,"change":1309,"percent_change":170,"volume":1310,"transactions":9,"vwap":539},"2026-04-14",27.99,28.58,24.28,0.26,152100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",23.83,26,22.557,25.97,1.45,5.91,126900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",24.030001,26.34,23.84,24.52,0.52,2.17,182000,{"date":1330,"open":1331,"high":1332,"low":752,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",23.89,26.443,24,-0.61,-2.48,110200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",24.5,26.6,22.65,24.61,4.41,21.83,282500,{"date":1347,"open":1348,"high":1348,"low":215,"close":458,"change":550,"percent_change":1349,"volume":1350,"transactions":9,"vwap":458},"2026-04-07",20.69,-5.43,160700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":49,"percent_change":407,"volume":1357,"transactions":9,"vwap":1356},"2026-04-06",21.54,22.16,20.3,21.36,91500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",17.72,21.85,21.18,1.06,5.27,156200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",22.38,23.36,19.565,20.12,-0.98,-4.64,203200,{"date":1376,"open":1180,"high":1377,"low":680,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",21.159,21.1,3.95,23.03,216200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",20.46,20.889,16.3,17.15,-1.84,-9.69,198400,{"date":1392,"open":1393,"high":1394,"low":215,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",21.79,21.96,18.99,-3.93,-17.15,193000,{"date":1400,"open":549,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":798,"volume":1405,"transactions":9,"vwap":1403},"2026-03-26",23.86,22.22,22.92,-2.5,88900,{"date":1407,"open":1408,"high":1409,"low":591,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",25.77,28,25.42,1.152,4.75,152000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1317,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",23.27,24.99,22.298,24.268,0.348,140300,{"date":1423,"open":1424,"high":1339,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-23",23.55,22.232,23.92,1.96,8.93,235400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1394,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1394},"2026-03-20",23.22,24.13,20.41,-2.24,-9.26,167500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":529,"percent_change":863,"volume":1444,"transactions":9,"vwap":1443},"2026-03-19",22.12,24.29,20.32,24.2,216400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":549,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":549},"2026-03-18",27.23,23.4,-4.3,-15.47,202800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",33.13,33.43,27.395,27.8,-4.08,-12.8,305700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",33.63,38.33,30.171,31.88,2.24,7.56,461700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",30.99,33.69,28.39,29.64,0.81,2.81,158000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",31.85,34.5,28.41,28.83,-5.27,-15.45,204800,{"date":1489,"open":1490,"high":1491,"low":726,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",23.3,34.46,34.099998,11.35,49.89,559100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":133,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-10",21.68,23.61,21.29,22.75,6.11,155100,{"date":1505,"open":732,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",21.685,18.19,21.44,0.89,4.33,145900,{"date":1513,"open":1403,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",24.498,19.94,20.55,-4.05,-16.46,175200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",24.75,27.39,22.45,24.6,-1.78,-6.75,178600,{"date":1530,"open":1531,"high":1532,"low":1324,"close":1533,"change":939,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-04",25.91,27.36,26.38,7.54,169300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-03",24.995,26.399,23.38,24.53,-3.9,-13.72,115400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-02",22.64,28.62,28.43,2.93,11.49,148600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-27",26.02,26.29,22.8,25.5,-2.85,-10.05,186500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",30.235,32.81,27.33,28.35,-2.4,-7.8,177900,{"date":1572,"open":538,"high":1573,"low":538,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",34,30.75,8.79,40.03,834300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1394,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1394},"2026-02-24",20.89,23.59,20.83,0.45,2.09,267600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",19.41,22.040001,21.51,1.15,5.65,115200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":448,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-20",20.24,21.75,19.32,20.36,-4.68,108500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1356,"change":735,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1356},"2026-02-19",20.38,21.5,20,-0.14,90700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",22.1,22.815,20.49,21.39,-0.71,-3.21,156500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1611,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1611},"2026-02-17",21.84,22.919,19.89,-0.35,-1.56,173500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1524,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1524},"2026-02-13",22.84,24.7,21.73,-0.68,-2.94,99700,{"date":1635,"open":1636,"high":1637,"low":1402,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-12",25.4,25.65,23.13,-2.25,-8.87,127100,{"date":1643,"open":1644,"high":1645,"low":1581,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-11",26.53,27.28,25.38,-0.21,-0.82,160900,{"date":1651,"open":1087,"high":1652,"low":1653,"close":1654,"change":872,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-10",27.653,25.07,25.59,-8.61,92600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1409,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1409},"2026-02-09",25.28,28.33,24.08,2.04,7.86,161800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":349,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-06",20.4,26.83,20.059999,25.96,39.42,262500,{"date":1674,"open":497,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-05",21.775,18.3,18.62,-4.59,-19.78,152200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",27.68,28.738,20.585,23.21,-5.2,-18.3,125300,{"date":1691,"open":1457,"high":1692,"low":1693,"close":1483,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1483},"2026-02-03",28.606,25.02,2.41,9.27,125200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1314,"change":164,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1314},"2026-02-02",25.68,27.354,25,0.78,115800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",29.92,31.265,25.223,25.8,-5.62,-17.89,203900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1161,"percent_change":1450,"volume":1718,"transactions":9,"vwap":1717},"2026-01-29",35.060001,28.13,31.42,311000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-28",35.38,38.26,34.62,37.17,4.34,13.22,332600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-27",32.33,33.07,30,32.83,1.16,3.66,255300,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-26",37.75,31.345,31.67,-5.78,-15.43,248800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-23",44.82,45.5,35.88,37.45,-9.28,-19.86,403800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-22",37.8,47.27,37.415,46.73,11.16,31.37,319600,{"date":1764,"open":1765,"high":1292,"low":1766,"close":1767,"change":1334,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-21",38.49,32,35.57,-1.69,250300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-20",39.77,42.26,35.665,36.18,-8.93,-19.8,316900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-16",39.34,46.8,45.11,6.65,17.29,340700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-15",39.785,42.965,38.115,38.46,0.13,0.34,272600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1464,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1464},"2026-01-14",33.77,38.6,31.34,4.17,12.21,193500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-13",45.67,46.685,33.080002,34.16,-7.87,-18.72,459700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1502,"volume":1820,"transactions":9,"vwap":1818},"2026-01-12",38.9,43.11,35.5,42.029999,2.42,189700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1793,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",40.99,42.063,36.96,39.61,0.33,174600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-08",39.14,43.27,37.28,39.48,-2.3,-5.51,124000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1841},"2026-01-07",39.040001,41.78,36.11,1.35,3.34,243300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",31.91,40.72,40.43,8.14,25.21,336000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":437,"volume":1861,"transactions":9,"vwap":1859},"2026-01-05",30.040001,33,29.08,32.29,4.45,175100,{"date":1863,"open":1864,"high":1865,"low":764,"close":804,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":804},"2026-01-02",22.51,28.22,7.22,35.01,185300,{"date":1870,"open":1353,"high":1611,"low":1685,"close":721,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":721},"2025-12-31",-0.69,-3.24,73900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":603,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-30",21.33,22.81,21.31,-0.42,53900,{"date":1882,"open":621,"high":1501,"low":1883,"close":484,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":484},"2025-12-29",21.16,-0.93,-4.16,70800,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-26",23.8,21.71,22.33,-1.61,-6.73,62600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-24",23.81,24.34,23.33,23.94,-0.06,-0.25,41600,{"date":1905,"open":1339,"high":1906,"low":1907,"close":1333,"change":1046,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1333},"2025-12-23",25.75,23.805,-7.48,75000,{"date":1911,"open":1912,"high":1913,"low":527,"close":579,"change":108,"percent_change":1914,"volume":1915,"transactions":9,"vwap":579},"2025-12-22",26.99,27.165,2.85,104400,{"date":1917,"open":1918,"high":1699,"low":1919,"close":527,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":527},"2025-12-19",23.040001,22.775,2.72,12.09,82000,{"date":1924,"open":1259,"high":1925,"low":1524,"close":764,"change":1926,"percent_change":252,"volume":1927,"transactions":9,"vwap":764},"2025-12-18",26.37,-0.13,143900,{"date":1929,"open":1555,"high":1930,"low":1931,"close":784,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":784},"2025-12-17",26.35,22.3,-6.27,-21.7,122000,{"date":1936,"open":1937,"high":1938,"low":1660,"close":805,"change":1939,"percent_change":1458,"volume":1940,"transactions":9,"vwap":805},"2025-12-16",29.059999,31.44,-1.23,54000,{"date":1942,"open":1943,"high":1943,"low":1732,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-15",36.565,30.13,-5.24,-14.81,120600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-12",40.16,41.5,34.308,35.37,-5.11,-12.62,96600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-11",37.099998,42.41,35,40.48,0.65,1.63,101000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":252,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-10",39.59,42.58,36.417,39.83,-1.41,117500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-09",42.4,43.12,39.0099983,40.4,-4.29,-9.6,183900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",46.57,50.587,43.26,44.69,1.38,3.19,123700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-05",43.21,45.12,41.396,43.31,0.17,0.39,70300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1785,"volume":2008,"transactions":9,"vwap":2006},"2025-12-04",36.049999,44.0099983,34.9,43.14,6.36,138800,{"date":2010,"open":2011,"high":2012,"low":1766,"close":2013,"change":1990,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-03",34.0050011,37.27,36.78,9.5,78200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":326,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-02",35.07,36,33.59,-0.56,72900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-01",34.95,37.54,33.55,33.78,-3.98,-10.54,80100,{"date":2033,"open":2034,"high":2035,"low":1767,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-28",35.96,40.39,37.76,3.46,10.09,109900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-26",34.81,36.8,33.38,34.3,2.503,7.87,155200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-25",32.48,32.73,28.068001,31.797,-2.093,-6.18,107400,{"date":2059,"open":2060,"high":1573,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-24",29.46,28.94,33.89,5.485,19.31,141500,{"date":2067,"open":1409,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",30.389,23.192,28.405,-0.215,-0.75,229700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1548,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1548},"2025-11-20",36.56,36.85,28.173,-1.19,-3.99,283100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-19",30.55,33.991,28.37,29.81,-0.81,-2.65,186100,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":407,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-18",28.38,32.734,30.62,2.86,73500,{"date":2099,"open":2100,"high":2005,"low":2101,"close":2102,"change":1616,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-17",31.89,28.27,29.77,-9.73,64400,{"date":2106,"open":526,"high":2107,"low":2108,"close":2109,"change":133,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-14",35.775,27.86,32.98,4.14,261500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1741,"change":2117,"percent_change":1518,"volume":2118,"transactions":9,"vwap":1741},"2025-11-13",35.049999,35.55,30.429,-6.24,144900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-12",44.21,37.0019989,37.91,-4.66,-10.95,148100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-11",48,50.49,40.624,42.57,-4.85,-10.23,207500,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-10",36.81,48.31,47.42,14.8,45.37,503000,{"date":2145,"open":2146,"high":2147,"low":763,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",32.02,34.38,32.62,-9.41,-22.39,287600,{"date":2153,"open":2154,"high":2155,"low":1818,"close":1818,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1818},"2025-11-06",52.13,52.61,-12.67,-23.16,180400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-05",62.81,62.94,51.023998,54.7,-5.64,-9.35,178800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-04",57.78,75,57.76,60.34,-24.6,-28.96,172300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-03",99.25,100.97,80.55,84.94,-18.97,-18.26,226000,{"date":2187,"open":1026,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-31",105.57,93.29,103.91,12.15,13.24,96000,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",105.55,89.49,91.76,-16.25,-15.04,83100,{"date":2203,"open":2204,"high":2205,"low":990,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",101.905,113.14,108.010002,10.98,11.32,155800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1451,"transactions":9,"vwap":2215},"2025-10-28",111.58,116.42,93.51,97.029999,-17.461,-15.25,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-27",127.88,134.63699,103.68,114.491,-3.509,-2.97,142100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-24",120.29,130,113.089996,118,7.51,6.8,142500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":123,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",112,119.55,109.61,110.49,0.9,109000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":897,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",123.31,137.32001,90.74,109.5,-26.55,183500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-21",174.58,174.77499,130.45,136.050003,-44.8,-24.77,222300,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-20",137.85001,192.82001,180.85001,42.85,31.05,312500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-17",131.85001,157.044006,125.029999,138,-20.95,-13.18,260100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-16",151.34,177.96001,137.69,158.95,16.14,11.3,421100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1781,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-15",113.2,150.14,108.91,142.81,38.02,442300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-14",103.41,113,80.707,103.47,35.685,52.64,628200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-13",52.98,73,51.474,67.785,20.235,42.56,400100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",45.59,65.099998,44.96,47.55,2.06,4.53,325300,{"date":2323,"open":2006,"high":1748,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1915,"transactions":9,"vwap":2325},"2025-10-09",40.792,45.49,2.83,6.63,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1623,"percent_change":2088,"volume":2334,"transactions":9,"vwap":2333},"2025-10-08",43.46,49.96,40.485,42.66,142700,{"date":2336,"open":2337,"high":2338,"low":1976,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-07",48.6,54.28,43.0099983,-4.18,-8.86,118100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-06",46.62,48.49,42.0099983,47.19,3.42,7.81,77000,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2134,"volume":2358,"transactions":9,"vwap":2356},"2025-10-03",52.07,40.29,43.77,-4.99,97900,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-02",43.57,50.865,48.76,9.8,25.15,156100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1283,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1283},"2025-10-01",37.33,39.75,36.67,0.8,2.1,53400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1902,"volume":2382,"transactions":9,"vwap":2380},"2025-09-30",37.35,38.77,34.24,38.16,-0.097,81800,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-29",34.73,41.029999,38.257,7.257,23.41,119300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-26",31.49,28.96,31,-0.806,-2.53,45500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":837,"volume":2406,"transactions":9,"vwap":2404},"2025-09-25",31.81,33.28,29.95,31.806,-3.744,54700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2115,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2115},"2025-09-24",37,40.42,34.37,-0.224,-0.63,61600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-23",38.48,39,34.2,35.774,-3.166,-8.13,101900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1725,"volume":2414,"transactions":9,"vwap":2429},"2025-09-22",37.52,40.74,33.6,38.94,1.62,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-19",34.56,38.399,32.23,37.32,2.61,7.52,113900,{"date":2441,"open":1961,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-18",36.19,32.49,34.71,2.798,8.77,86100,{"date":2449,"open":2450,"high":2051,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-17",26.86,26.7,31.912,5.062,18.85,53600,{"date":2457,"open":2060,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-16",29.47,26.74,26.85,-1.87,-6.51,44200,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":230,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-15",30.45,28.02,28.72,-3.95,27000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-12",31.78,32.87,29.55,29.9,0.983,3.4,66300,{"date":2481,"open":1533,"high":2476,"low":1533,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-11",28.917,3.897,15.58,23900,{"date":2487,"open":2093,"high":2488,"low":1693,"close":1693,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1693},"2025-09-10",28.4,-1.349,-5.12,20200,{"date":2493,"open":2494,"high":1340,"low":2495,"close":2496,"change":2497,"percent_change":459,"volume":2498,"transactions":9,"vwap":2496},"2025-09-09",26.45,26.136,26.369,1.369,15900,{"date":176,"open":1701,"high":1701,"low":1701,"close":1701,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1701}]