[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QPUX":3,"homepage-market-summary":26,"stock-historical-QPUX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QPUX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance 2X Daily Long Pure Quantum ETF","Nasdaq",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},12.54,12.51,13.2,12.5,12.35,0.19,1.54,182535.977779,268.82999,11.3,167582.66353167332,0.5,293,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},148721,43575181.54645,-78.11,"2025-08-07",[178,181,191,200,211,221,230,238,249,259,269,280,289,299,308,319,329,340,351,361,372,383,392,403,412,422,432,443,453,463,474,485,495,506,516,527,538,548,558,568,579,590,601,612,623,634,643,653,664,675,684,695,705,715,726,736,744,753,763,774,784,794,803,811,819,827,836,845,853,862,871,879,888,896,905,914,922,930,939,947,956,965,974,983,992,1000,1009,1018,1027,1034,1043,1051,1059,1068,1077,1084,1092,1101,1109,1117,1126,1135,1143,1151,1159,1168,1176,1183,1190,1199,1208,1216,1225,1233,1240,1248,1257,1265,1274,1282,1289,1297,1306,1315,1323,1331,1340,1347,1356,1363,1369,1376,1383,1390,1399,1407,1415,1422,1431,1440,1447,1456,1463,1472,1480,1489,1498,1507,1514,1521,1528,1537,1543,1551,1557,1563,1570,1579,1587,1596,1602,1610,1617,1623,1631,1639,1646,1653,1662,1670,1678,1686,1695,1703,1711,1720,1728,1736,1745,1753,1762,1771,1780,1789,1798,1806,1813,1822,1831,1839,1847,1855,1864,1872,1880,1887,1893,1899,1907,1915,1923,1932,1940,1947,1956,1965,1972,1981,1990,1998,2007,2016,2024,2032,2040,2047,2055,2064,2070,2079,2087,2094,2102,2109,2118,2127,2135,2143,2151,2158,2167,2176,2185,2192,2200,2209,2218,2226,2234,2243,2251,2259,2267,2275,2284,2292,2300,2309,2318,2327,2336,2344,2353,2360,2369,2378,2386,2394,2403,2411,2419,2428,2436,2444,2452,2461,2470,2479,2486,2493,2502,2511,2519,2527,2534,2542,2550,2556,2563,2571,2577,2585,2594,2600,2607,2615,2623,2631,2638,2644,2652,2658,2666],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1168,12.8123,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",12.52,12.5497,11.9,-0.2189,-1.74,288982.039725,2024,12.1606,{"date":192,"open":193,"high":193,"low":16,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",13.59,12.5689,-0.1911,-1.5,163920.037902,1364,13.096,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",12.98,13.26,12.56,12.76,-0.26,-2,96182.659163,1185,12.8769,{"date":212,"open":213,"high":214,"low":202,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",13.25,14.105,13.02,-0.12,-0.91,123837.858904,1048,13.4575,{"date":222,"open":223,"high":224,"low":202,"close":225,"change":216,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",13.61,13.85,13.14,-0.9,119820.655001,1038,13.2243,{"date":231,"open":232,"high":233,"low":203,"close":203,"change":168,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",13.57,14.45,-5.08,138908.506599,1236,13.6388,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",14,14.75,13.6547,13.97,0.13,0.94,151033.606884,1171,14.1819,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":24,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",12.89,14.1,12.66,13.84,3.75,175774.637981,1769,13.5417,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",15.68,13.21,13.34,-0.28,-2.06,508662.026964,3348,14.2398,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",13.54,13.7394,13.2601,13.62,-0.21,-1.52,307414.937051,2406,13.9037,{"date":281,"open":282,"high":240,"low":15,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",13.52,13.83,1.21,9.59,169740.568584,1642,13.6575,{"date":290,"open":263,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",13.55,12.0637,12.62,-0.56,-4.25,183189.396069,1685,12.4836,{"date":300,"open":183,"high":301,"low":183,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",13.6699,13.18,1.2494,10.47,317307.134073,1930,13.2037,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",11.44,12.22,11.38,11.9306,0.2706,2.32,354074.984442,1405,11.7731,{"date":320,"open":321,"high":322,"low":22,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",11.55,11.99,11.66,-0.14,-1.19,407015.342957,1605,11.7031,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",11.79,12.39,11.45,11.8,-0.88,-6.94,330469.841946,2306,11.932,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",12.75,13.15,12.4,12.68,0.07,0.56,268746.341932,1833,12.7773,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":62,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",12.94,13.3031,12.55,12.61,-5.4,168794.96436,1878,12.8886,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",13.92,14.18,13.215,13.33,-1,-6.98,269826.207863,2341,13.6411,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",14.7,15.5588,14.03,14.33,0.77,5.68,445791.869904,2908,14.7456,{"date":384,"open":385,"high":386,"low":302,"close":387,"change":244,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",13.29,13.6,13.56,0.97,158920.422608,1458,13.3985,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",13.51,13.749,13.0497,13.43,0.09,0.67,213568.420043,1761,13.4246,{"date":404,"open":405,"high":386,"low":406,"close":263,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",13.06,12.9,-0.15,-1.11,157368.374135,1468,13.2441,{"date":413,"open":386,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",14.19,13.24,13.49,-1.07,-7.35,268023.174856,1853,13.5641,{"date":423,"open":424,"high":425,"low":252,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",14.21,15,14.56,0.12,0.83,143159.321378,1370,14.5824,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",15.77,15.8,14.04,14.44,-1.85,-11.36,306758.526861,2729,14.6757,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":388,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",16.03,16.75,15.5903,16.29,6.33,137153.623722,1296,16.3432,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":438,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",16.41,16.73,15.2,15.32,-10.77,218016.852106,2602,15.7579,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",16.87,17.52,16.18,17.17,1.02,6.32,147757.694758,1585,16.9361,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",18.35,18.355,16.1,16.15,-3.26,-16.8,222007.636794,2476,16.974,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",16.93,19.5,19.41,3.1,19.01,287962.616267,2859,18.3219,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",17.56,17.67,15.67,16.31,-1.34,-7.59,223971.686585,2058,16.4193,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":62,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",17.92,18.63,16.89,17.65,-3.92,166817.173669,1724,17.6589,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",18.5,20.4993,18.28,18.37,-2.39,-11.51,171517.438298,1962,19.0357,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",20.71,21.415,19.67,20.76,-0.27,-1.28,114159.093409,1183,20.7265,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",19.7,21.475,21.03,0.81,4.01,101132.462084,1426,20.8999,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":155,"volume":555,"transactions":556,"vwap":557},"2026-08-13",19.99,22.2,19.86,20.22,0.11,193133.804359,1784,20.8643,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":34,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",20.5,20.72,18.84,20.11,2.97,161312.899737,1934,19.7639,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",19.32,19.78,18.4453,19.53,0.59,3.12,109754.812207,1304,19.151,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",19.54,20.12,18.7408,18.94,-1.08,-5.39,117041.45232,1394,19.5223,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",18,20.04,17.6625,20.02,2.54,14.53,218159.425143,1898,18.9224,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",16.98,18.8,16.72,17.48,-0.98,-5.31,240932.747866,2160,17.9406,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",19.65,19.93,18.4,18.46,-1.45,-7.28,207298.223392,2102,19.0379,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",18.55,20.3167,18.22,19.91,2.73,15.89,551372.808618,2495,18.9294,{"date":635,"open":374,"high":636,"low":374,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",17.68,17.18,2.22,14.84,320429.703978,2259,16.8604,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":588,"vwap":652},"2026-07-31",15.39,16,14.445,14.96,0.3567,2.44,153883.096708,15.0736,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",12.67,14.71,12.65,14.6033,2.5833,21.49,179633.038234,1045,13.8541,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",13.67,13.8,11.83,12.02,-1.95,-13.96,610254.949974,2840,12.4696,{"date":676,"open":677,"high":656,"low":678,"close":243,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",14.5,12.84,-1.88,-11.86,178508.503527,1487,13.9424,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",14.81,16.46,14.6,15.85,2.88,22.21,241274.339777,1682,15.3776,{"date":696,"open":697,"high":698,"low":406,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",14.11,14.2799,12.97,-1.4,-9.74,106006.431815,859,13.3469,{"date":706,"open":707,"high":708,"low":283,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",14.26,15.3999,14.37,-0.43,-2.91,98773.436251,976,14.4844,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",15.25,15.58,14.61,14.8,-0.69,-4.45,93179.554706,914,15.1132,{"date":727,"open":728,"high":729,"low":677,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",14.72,15.72,15.49,1.41,10.01,106237.221147,890,15.2091,{"date":737,"open":738,"high":425,"low":739,"close":740,"change":346,"percent_change":24,"volume":741,"transactions":742,"vwap":743},"2026-07-20",14.47,13.7701,14.08,66256.589549,788,14.2639,{"date":745,"open":291,"high":746,"low":655,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",14.89,14.01,0.15,1.08,230111.916906,2049,13.595,{"date":754,"open":755,"high":756,"low":666,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",15.35,15.47,13.86,-2.185,-13.62,375377.027462,2614,14.4776,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",17.86,18.18,15.4,16.045,-1.425,-8.16,165007.286849,2029,16.2743,{"date":775,"open":498,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",17.87,16.86,17.47,0.69,4.11,100089.261459,1122,17.3037,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",19.04,16.2501,16.78,-3.01,-15.21,205095.90081,2421,17.2542,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",21.8,21.875,19.543,19.79,-1.82,-8.42,108900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":490,"volume":810,"transactions":9,"vwap":808},"2026-07-09",21.31,22.32,20.617,21.61,0.65,107300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",20.48,21.7,19.75,20.96,0,108200,{"date":820,"open":821,"high":822,"low":823,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-07-07",23.23,23.37,19.77,-3.446,-14.12,224100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",24.31,26.19,23.89,24.406,0.506,2.12,85700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",26.18,28.9,23.26,23.9,-2.21,-8.46,124700,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",27.040001,29.11,26.11,-1.859,-6.65,92600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",27.15,29.29,26.73,27.969,-0.471,-1.66,119500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",25.64,28.71,24.74,28.44,3.72,15.05,163400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":398,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-26",23.68,26.15,23.1,24.72,0.37,131800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",29,29.8,24.271,24.63,-3.13,-11.28,301700,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",32.14,26.6,27.76,-5.304,-16.04,554600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",31.92,37.099998,30.63,33.063999,0.083,0.25,481000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",31.8,36.52,31.365,32.981,0.103,0.31,328200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":344,"volume":921,"transactions":9,"vwap":919},"2026-06-18",30.685,32.95,28,32.878,3.628,266000,{"date":923,"open":924,"high":925,"low":881,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",32.049999,32.49,29.25,-1.663,-5.38,232500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",36,36.662,30.664,30.913,-6.739,-17.9,423300,{"date":940,"open":932,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",39.75,35.67,37.652,6.069,19.22,346600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",31.91,34.44,30.1,31.583,-0.16,-0.5,241900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",29.44,32.88,28.168,31.743,2.141,7.23,361500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",30.01,33.18,28.77,29.602,-0.018,-0.06,147100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",36.77,38.53,26.232,29.62,-6.987,-19.09,329100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",34.64,38.73,32.51,36.607,4.717,14.79,216000,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",40.26,30.62,31.89,-11.61,-26.69,363700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",42.82,46.25,40.6,43.5,-0.97,-2.18,174400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",50.96,54.33,43.7,44.47,-7.89,-15.07,351700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",50.4,55.279,48.96,52.36,2.36,4.72,220200,{"date":1028,"open":1029,"high":1012,"low":1030,"close":1031,"change":62,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-01",47.88,44.12,50,-1.42,290400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",50.24,50.92,45,50.72,-0.82,-1.59,263600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",43.9,53.07,51.54,6.94,15.56,414100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":294,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-27",43.82,47.13,39.7,44.6,-1.24,267000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",48.95,49.99,41.33,45.16,-4.13,-8.38,653000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",41,54.557,40.74,49.29,9.69,24.47,1098600,{"date":1078,"open":907,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-21",39.6,31.47,12.77,47.6,814900,{"date":1085,"open":1086,"high":1087,"low":841,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",24.62,27.1,26.83,2.84,11.84,117800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",24.6,25.97,22.5,23.99,-1.87,-7.23,155900,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",29.93,24.040001,25.86,-3.88,-13.05,237200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",33,29.47,29.74,-6.533,-18.01,230200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",32.23,37.9,31.17,36.273,2.895,8.67,192400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",35.85,36.0099983,31.7,33.378,-2.595,-7.21,168300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":809,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",39.0099983,43.99,32.27,35.973,0.233,421700,{"date":1144,"open":1145,"high":1146,"low":881,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",29.73,37.15,35.74,5.131,16.76,240300,{"date":1152,"open":900,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",30.81,27.5,30.609,1.451,4.98,268200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",32.38,33.82,28.07,29.158,-6.132,-17.38,191500,{"date":1169,"open":1170,"high":1171,"low":882,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",30.88,35.64,35.29,6.04,20.65,311100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":926,"change":731,"percent_change":1181,"volume":1182,"transactions":9,"vwap":926},"2026-05-05",28.93,29.7,26.23,5.06,105300,{"date":1184,"open":1087,"high":1185,"low":1186,"close":1187,"change":118,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",30.38,26.556,27.84,3.34,173500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",26.25,27.18,24.76,26.94,0.72,2.75,103900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",22.52,26.5,22.3,26.22,3.96,17.79,132400,{"date":1209,"open":1096,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",22.53,20.1,22.26,-1.03,-4.42,106600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",23.41,24,22.47,23.29,-1.665,-6.67,51800,{"date":1226,"open":1218,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",25.12,22.58,24.955,1.075,4.5,101300,{"date":1234,"open":838,"high":838,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",22.34,23.88,-1.25,-4.97,176400,{"date":1241,"open":881,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",30.33,23.91,25.13,-5.04,-16.71,206500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",29.64,32.2,29.15,30.17,1.62,5.67,102200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",32.74,28.5,28.55,-3.44,-10.75,116100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",29.49,32.53,28.865,31.99,0.99,3.19,168900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":118,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",30.775,31.98,29.34,31,2.99,365000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":951,"change":113,"percent_change":1287,"volume":1288,"transactions":9,"vwap":951},"2026-04-16",31.049999,31.451,26.2,4.15,499900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":839,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":839},"2026-04-15",24.22,29.54,22.92,7.88,37.49,591600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",18.19,21.72,17.815,21.02,4.65,28.41,290300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",14.68,16.4,14.43,16.37,0.91,5.89,88900,{"date":1316,"open":457,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",16.27,14.97,15.46,0.871,5.97,100400,{"date":1324,"open":68,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",15.62,14.28,14.589,-0.791,-5.14,56600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",17,17.2,14.902,15.38,1.063,7.42,152900,{"date":1341,"open":719,"high":719,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",13.385,14.317,-0.663,-4.43,42400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",15.24,16.01,14.51,14.98,-0.29,-1.9,59700,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",12.63,15.27,1.27,9.07,96500,{"date":1364,"open":1365,"high":1366,"low":757,"close":240,"change":1367,"percent_change":1368,"volume":818,"transactions":9,"vwap":240},"2026-04-01",15.92,16.13,-1.06,-7.04,{"date":1370,"open":283,"high":458,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",13.23,15.06,2.26,17.66,95100,{"date":1377,"open":738,"high":738,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",12.18,12.8,-1.252,-8.91,129200,{"date":1384,"open":1385,"high":478,"low":747,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",15.86,14.052,-2.418,-14.68,139800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",17.58,17.874,16.23,16.47,-2.03,-10.97,54100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":518,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":518},"2026-03-25",19.62,20.49,17.88,-0.59,-3.09,64000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":842,"volume":1414,"transactions":9,"vwap":1412},"2026-03-24",18.58,19.8,17.9,19.09,-0.432,48300,{"date":1416,"open":592,"high":1417,"low":1403,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",19.624,19.522,1.951,11.1,43600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",18.36,18.51,16.8,17.571,-1.149,-6.14,54167,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-19",18.3,19.2,17.13,18.72,-0.66,-3.41,159900,{"date":1441,"open":1442,"high":532,"low":1434,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",20.055,19.38,-1.65,-7.85,157733,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-17",20.58,21.27,20.076,21.030001,0.3,1.45,46067,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":427,"percent_change":34,"volume":1462,"transactions":9,"vwap":1461},"2026-03-16",21.21,22.35,19.56,20.73,79533,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-13",21.42,22.8,20.28,20.61,-0.24,-1.15,89033,{"date":1473,"open":1474,"high":1459,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",22.025999,20.55,20.85,-1.92,-8.43,114033,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",23.34,24.12,21.9,22.77,-0.36,-1.56,37433,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",23.76,25.14,22.95,23.13,-0.93,-3.87,58333,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-09",22.08,24.132,20.94,24.059999,0.78,3.35,104367,{"date":1508,"open":1509,"high":1510,"low":1220,"close":1511,"change":1512,"percent_change":1354,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",22.71,25.2,23.28,-0.45,73600,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1444,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",24.36,21.15,23.73,-6.5,211567,{"date":1522,"open":876,"high":1523,"low":1491,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-04",25.611,25.38,1.83,7.77,53600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",23.94,25.26,22.17,23.55,-2.67,-10.18,77200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1204,"change":55,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1204},"2026-03-02",23.4,26.37,1.75,39833,{"date":1544,"open":1545,"high":1546,"low":1539,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",27.69,28.049999,25.77,-4.17,-13.93,141700,{"date":1552,"open":926,"high":1284,"low":1553,"close":1554,"change":1555,"percent_change":777,"volume":1556,"transactions":9,"vwap":1554},"2026-02-26",28.65,29.94,4.32,183367,{"date":1558,"open":1539,"high":1559,"low":1560,"close":1561,"change":690,"percent_change":253,"volume":1562,"transactions":9,"vwap":1561},"2026-02-25",26.040001,22.83,25.62,101800,{"date":1564,"open":1565,"high":875,"low":1476,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",21.39,22.74,1.44,6.76,45833,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",20.91,22.02,20.43,21.3,-0.63,-2.87,66800,{"date":1580,"open":1511,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-20",24.18,21.24,21.93,-2.34,-9.64,111100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",22.89,24.33,21.99,24.27,0.6,2.53,42700,{"date":1597,"open":1598,"high":1510,"low":1599,"close":1600,"change":469,"percent_change":1231,"volume":1601,"transactions":9,"vwap":1600},"2026-02-18",22.41,21.54,23.67,86033,{"date":1603,"open":1494,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",24.09,21.33,22.65,-2.07,-8.37,56567,{"date":1611,"open":1494,"high":1612,"low":1613,"close":876,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":876},"2026-02-13",25.049999,21.48,2.55,11.5,100433,{"date":1618,"open":1619,"high":1619,"low":1565,"close":1532,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1532},"2026-02-12",24.81,-3.18,-12.54,78367,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",29.16,23.22,25.35,-2.04,-7.45,89500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1477,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-10",28.26,30.315,27.059999,27.39,-6.55,62033,{"date":1640,"open":1641,"high":1642,"low":1192,"close":1643,"change":92,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-09",27.99,29.673,29.31,1.77,70533,{"date":1647,"open":1485,"high":1648,"low":1606,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",29.52,28.8,7.71,36.56,149300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-05",26.34,27.36,20.52,21.09,-8.01,-27.53,153433,{"date":1663,"open":1664,"high":1665,"low":1547,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-04",32.37,32.724,29.1,-4.29,-12.85,159100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1672,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1672},"2026-02-03",33.39,33.774,29.85,1.53,4.8,74533,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-02",33.9,30,31.86,-1.41,-4.24,101900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-30",38.85,39.33,31.38,33.27,-6.615,-16.59,225833,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",46.38,38.099998,39.885,-7.395,-15.64,187367,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":275,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",47.85,49.185,45.915,47.28,-0.44,117900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-27",46.65,48.45,43.53,47.49,3.3,7.47,108367,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":671,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",52.14,53.25,43.23,44.19,-7.17,342300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-23",57.09,49.5,51.36,-5.91,-10.32,104333,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",55.17,59.361,54.060001,57.27,4.23,7.98,78033,{"date":1746,"open":1747,"high":1748,"low":1054,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-21",59.94,63,53.040001,-5.13,-8.82,288500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-20",57.66,65.505,54,58.17,-4.266,-6.83,219267,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-16",60.18,66.3,57.12,62.436,3.906,6.67,112700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",65.85,67.8,57.81,58.53,-5.28,-8.27,100033,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-14",57,63.942,54.84,63.81,5.715,9.84,82067,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-13",62.85,64.5,55.692,58.095001,-3.615,-5.86,73667,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1801},"2026-01-12",57.21,61.71,54.81,3.57,6.14,89667,{"date":1807,"open":1808,"high":1774,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-09",63.42,58.14,-2.988,-4.89,72133,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-08",59.52,65.658,58.35,61.128,-0.012,-0.02,58667,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-07",63.21,66.9,60.24,61.14,-2.7,-4.23,126100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":780,"volume":1838,"transactions":9,"vwap":1836},"2026-01-06",60.75,64.056,56.49,63.84,2.52,110267,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":274,"volume":1846,"transactions":9,"vwap":1844},"2026-01-05",55.5,64.35,53.94,61.32,7.35,131567,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":669,"volume":1854,"transactions":9,"vwap":1852},"2026-01-02",50.43,54.66,46.2,53.97,5.79,182133,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-31",49.53,50.823,47.421,48.18,-0.87,-1.77,72267,{"date":1865,"open":1866,"high":1867,"low":1860,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-30",50.46,52.38,49.049999,-0.09,-0.18,64633,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1869,"volume":1879,"transactions":9,"vwap":1877},"2025-12-29",47.43,50.745,46.8,49.14,-0.045,106733,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1706,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1706},"2025-12-26",57.6,48.84,-8.985,-15.45,148333,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1758,"change":1891,"percent_change":1629,"volume":1892,"transactions":9,"vwap":1758},"2025-12-24",63.3,55.95,-4.68,88200,{"date":1894,"open":1895,"high":1896,"low":1844,"close":1791,"change":1751,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1791},"2025-12-23",67.41,71.373,-12.31,98333,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1178,"volume":1906,"transactions":9,"vwap":1904},"2025-12-22",58.38,73.704,58.335,71.67,16.08,132267,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-19",51.6,56.979,55.59,5.31,10.56,51967,{"date":1916,"open":1749,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-18",54.531,48.72,50.28,1.86,3.84,59033,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-17",58.080002,61.56,48.15,48.42,-7.86,-13.97,78533,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1361,"volume":1939,"transactions":9,"vwap":1937},"2025-12-16",52.049999,56.811,51.855,56.28,4.68,57100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1909,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1909},"2025-12-15",64.14,51.3,-11.49,-18.21,124833,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-12",68.7,70.305,60,63.09,-7.53,-10.66,60633,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-11",66.81,70.995,60.48,70.62,3.78,5.66,50067,{"date":1966,"open":1967,"high":1967,"low":1773,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",74.13,66.84,-8.265,-11,60467,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-09",72.36,76.5,69.57,75.105,0.195,0.26,35367,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-08",74.97,78,67.5,74.91,3.48,4.87,65667,{"date":1991,"open":1984,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-05",78.72,67.746,71.43,-8.136,-10.23,95800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-04",61.44,80.28,60.9,79.566,16.806,26.78,124867,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-03",54.63,63.72,52.5,62.76,8.82,16.35,71200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1843,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1843},"2025-12-02",52.77,57.69,52.47,1.29,2.45,45767,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-01",56.76,51.801,52.65,-6.96,-11.68,64400,{"date":2033,"open":2034,"high":2035,"low":1782,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-28",58.59,61.242,59.61,2.43,4.25,35933,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":585,"percent_change":438,"volume":2046,"transactions":9,"vwap":2045},"2025-11-26",59.16,60.54,54.993,57.18,45533,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1477,"volume":2054,"transactions":9,"vwap":2052},"2025-11-25",56.79,60.27,52.125,58.26,-1.14,79300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-24",48.75,59.997,48.060001,59.4,12.36,26.28,109767,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":55,"percent_change":388,"volume":2069,"transactions":9,"vwap":2068},"2025-11-21",48,39.15,47.040001,125867,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-20",65.73,67.035004,45.99,46.59,-14.829,-24.14,137433,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1548,"volume":2086,"transactions":9,"vwap":2084},"2025-11-19",64.47,69.399,60.3,61.419,-2.673,51167,{"date":2088,"open":1758,"high":2089,"low":2019,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-18",66.029999,64.092003,3.942,6.55,51667,{"date":2095,"open":2096,"high":2097,"low":1766,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-17",62.040001,64.548,60.15,1.11,1.88,76533,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2092,"volume":2108,"transactions":9,"vwap":2106},"2025-11-14",48.27,63.354,59.040001,3.63,118600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-13",65.34,67.17,53.67,55.41,-15.78,-22.17,135900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-12",84.84,85.929,69.72,71.19,-13.65,-16.09,95167,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2120,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2120},"2025-11-11",85.65,88.92,82.14,-5.793,-6.39,39167,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1733,"volume":2142,"transactions":9,"vwap":2140},"2025-11-10",99.87,101.73,88.95,90.633,-5.697,69467,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2146},"2025-11-07",86.099998,96.33,75.9,1.983,2.1,74233,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1430,"transactions":9,"vwap":2155},"2025-11-06",106.65,93.029999,94.347,-10.263,-9.81,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-05",102,108.363,94.71,104.61,7.5,7.72,58100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-04",108.029999,115.14,96,97.11,-24.39,-20.07,78800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-03",148.5,149.13,117.33,121.5,-27,-18.18,79200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2178,"change":709,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2178},"2025-10-31",134.94,149.39999,133.5,10.71,62633,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1912,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-30",121.77,135.84,116.16,134.13,4.12,56867,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-29",119.67,131.97,114.84,128.82001,12.06,10.33,97967,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-28",137.42999,145.020004,114.3,116.76,-19.29,-14.18,135467,{"date":2219,"open":2220,"high":2178,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-27",134.070007,130.5,136.050003,10.32,8.21,136100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1271,"volume":2233,"transactions":9,"vwap":2231},"2025-10-24",137.78999,147.99001,124.896,125.73,1.23,129867,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-23",132.75,136.935,114.87,124.5,20.19,19.36,213300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2173,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-22",119.88,124.53,93.54,104.31,-18.95,140667,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2115,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-21",142.83,144.55499,123,128.7,-10.92,81133,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-20",180.81,140.685,144.48,-24.12,-14.31,80733,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1445,"volume":2274,"transactions":9,"vwap":2272},"2025-10-17",171.60001,176.85899,154.53,168.60001,-14.37,90000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-16",233.10001,235.554,178.8,182.97,-55.05,-23.13,122400,{"date":2285,"open":2286,"high":21,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-15",268.62,208.2,238.020004,-4.899,-2.02,93433,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1373,"volume":2299,"transactions":9,"vwap":2297},"2025-10-14",233.94,266.25,205.86,242.91901,5.379,84067,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-13",188.97,240.059998,180.76199,237.53999,65.55,38.11,91633,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-10",208.41,210,171.495,171.99001,-31.35,-15.42,95600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-09",191.88,208.935,184.827,203.34,16.53,8.85,69433,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-08",208.86,227.61,174.72,186.81,-19.05,-9.25,93400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2296,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2296},"2025-10-07",219,225.258,184.545,6.75,3.39,121000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-06",173.31,207.99001,169.23,199.11,9.03,4.75,76000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":830,"volume":818,"transactions":9,"vwap":2358},"2025-10-03",163.64999,195,156.27,190.080002,39.45,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-02",127.5,150.89999,126.3,150.63,28.98,23.82,70800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-01",112.5,127.602,109.8,121.65,6.45,5.6,39933,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1238,"volume":2385,"transactions":9,"vwap":2383},"2025-09-30",117.51,123.264,110.895,115.2,-6.03,34033,{"date":2387,"open":2388,"high":2389,"low":2196,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-29",141.24001,143.88,121.23,-13.77,-10.2,53633,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-26",139.98,159,132,135,-4.35,-3.12,55233,{"date":2404,"open":2405,"high":2406,"low":2255,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",135.57001,145.14,139.35001,-11.58,-7.67,70833,{"date":2412,"open":2413,"high":2414,"low":2399,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-24",159.089996,162,150.92999,-0.099,-0.07,54333,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-23",137.91,156.059998,132.089996,151.029007,19.509,14.83,65967,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":886,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-22",120.72,138.72,106.929,131.52,-7.9,74867,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1178,"volume":2443,"transactions":9,"vwap":2441},"2025-09-19",106.71,146.7,106.53,142.8,32.04,80167,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":13,"volume":2451,"transactions":9,"vwap":2449},"2025-09-18",105.87,118.5,101.907,110.76,12.345,72467,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-17",83.31,101.010002,82.5,98.415,15.795,19.12,57800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-16",78.81,83.64,73.53,82.62,4.818,6.19,27433,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-15",76.95,80.49,71.49,77.802,3.387,4.55,36933,{"date":2480,"open":1826,"high":2481,"low":1826,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-12",76.68,74.415,14.202,23.59,46667,{"date":2487,"open":1890,"high":2488,"low":1784,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-11",61.26,60.213,4.518,8.11,44167,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-10",56.7,58.92,55.299,55.695,-2.049,-3.55,13367,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-09",51.18,58.41,50.7,57.744,6.882,13.53,23133,{"date":2512,"open":2513,"high":2514,"low":1857,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-08",50.91,52.11,50.862,-0.237,-0.46,11000,{"date":2520,"open":2011,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-05",53.7,48.687,51.098999,0.495,0.98,17033,{"date":2528,"open":2529,"high":2028,"low":1883,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-09-04",50.925,50.604,1.065,2.15,8567,{"date":2535,"open":2536,"high":2537,"low":1868,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-09-03",53.34,54.3,49.539,-3.984,-7.44,7167,{"date":2543,"open":2544,"high":2545,"low":2066,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-02",52.44,54.36,53.523,-2.022,-3.64,19267,{"date":2551,"open":2552,"high":2552,"low":2537,"close":2553,"change":2554,"percent_change":512,"volume":2555,"transactions":9,"vwap":2553},"2025-08-29",57.78,55.545,-2.265,13500,{"date":2557,"open":2558,"high":2060,"low":2559,"close":1775,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1775},"2025-08-28",54.45,52.8,6.468,12.6,32167,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-27",52.23,54.75,51.342,-0.522,-1.01,14100,{"date":2572,"open":2573,"high":1722,"low":2573,"close":2574,"change":2476,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-26",48.33,51.864,6.99,12200,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-25",51.81,47.64,48.477,-3.102,-6.01,13933,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-22",45.3,52.2,44.94,51.579,5.286,11.42,22867,{"date":2595,"open":2596,"high":2596,"low":2587,"close":2597,"change":2598,"percent_change":207,"volume":2599,"transactions":9,"vwap":2597},"2025-08-21",47.22,46.293,-0.945,9567,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":480,"volume":2606,"transactions":9,"vwap":2604},"2025-08-20",48.36,42.45,47.238,-1.593,20833,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-19",59.79,48.516,48.831,-9.111,-15.72,22233,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":84,"volume":2622,"transactions":9,"vwap":2620},"2025-08-18",57.45,59.379,54.12,57.942,0.426,7233,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-15",60.33,54.708,57.516,-5.142,-8.21,21033,{"date":2632,"open":1951,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2633},"2025-08-14",62.658,56.64,-0.963,-1.51,22367,{"date":2639,"open":2640,"high":2640,"low":2060,"close":2641,"change":2642,"percent_change":69,"volume":2643,"transactions":9,"vwap":2641},"2025-08-13",66.48,63.621,-0.327,11900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-12",62.55,64.23,58.8,63.948,1.521,21700,{"date":2653,"open":2654,"high":2306,"low":1782,"close":2655,"change":2490,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-11",58.86,62.427,7.8,32833,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":749,"volume":2665,"transactions":9,"vwap":2663},"2025-08-08",57.63,60.45,56.4,57.909,0.621,25567,{"date":176,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},107.28,125.82,55.347,57.288,-49.992,-46.6,38900]