[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUBX":3,"homepage-market-summary":26,"stock-historical-QUBX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QUBX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Long QUBT Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.36,25.68,27.27,24.2,24.85,-0.49,-1.97,29504.8373,165.52,6.22,327184.7152048446,11.4,324,{"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":178},1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},195.7,284076,92040683.516416,-80.56,"2025-06-24",[179,182,191,201,212,223,232,243,253,264,275,286,297,307,318,328,339,350,360,371,380,390,400,411,421,430,439,450,461,472,482,492,502,513,524,534,545,555,565,575,584,595,605,613,623,634,643,652,660,670,680,690,699,709,718,726,734,744,754,764,774,782,791,800,808,815,823,832,840,848,856,865,874,883,892,900,908,917,926,934,943,951,959,968,976,985,994,1002,1011,1019,1028,1037,1046,1055,1064,1073,1081,1087,1095,1103,1112,1118,1127,1136,1144,1152,1159,1166,1173,1179,1188,1194,1202,1209,1217,1224,1232,1238,1246,1253,1261,1269,1277,1285,1294,1302,1310,1318,1325,1334,1343,1351,1356,1365,1374,1382,1390,1399,1407,1415,1420,1426,1433,1442,1449,1457,1464,1472,1479,1486,1494,1502,1510,1516,1524,1530,1536,1543,1548,1555,1562,1569,1578,1585,1593,1599,1606,1613,1621,1629,1636,1644,1653,1660,1668,1677,1685,1691,1700,1709,1718,1725,1734,1742,1751,1759,1766,1775,1782,1791,1798,1805,1814,1821,1829,1836,1842,1850,1859,1866,1873,1881,1890,1897,1906,1913,1921,1929,1937,1946,1955,1964,1971,1978,1985,1994,2002,2011,2018,2027,2035,2042,2049,2058,2066,2072,2079,2086,2093,2101,2110,2119,2127,2135,2143,2151,2159,2168,2177,2185,2193,2202,2211,2220,2229,2237,2246,2254,2263,2272,2281,2289,2298,2306,2313,2322,2330,2339,2348,2357,2364,2373,2381,2389,2398,2406,2415,2423,2431,2440,2449,2457,2463,2470,2477,2484,2493,2500,2509,2516,2524,2532,2541,2548,2557,2565,2573,2579,2586,2594,2600,2609,2618,2626,2634,2642,2649,2657,2664,2672,2680,2688,2697,2705,2713,2722,2731,2739,2748,2757,2763,2771,2780,2787,2795,2804,2812,2821,2830,2839,2848,2856,2862,2870],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},534,25.8069,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",26.36,24.05,-1.3298,-5.08,28467.592377,653,24.8669,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",28.61,28.87,26.1798,-1.6052,-5.78,32807.639504,490,28.0693,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",28.29,28.66,27.6,27.785,-0.575,-2.03,11378.206,287,28.1995,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30,30.62,28.13,28.36,0.0377,0.13,29059.107369,368,29.209,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",29.96,28.3223,-0.4677,-1.62,13223.486673,344,29.2811,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",30.49,32.04,28.755,28.79,-2.9,-9.15,23315.837778,405,30.0802,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",33.4599,34,31.69,-1.59,-4.78,13598.695731,343,32.8475,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",31.43,34.15,31.2001,33.28,0.2599,0.79,41449.183357,491,32.7717,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",36.94,37.21,33,33.0201,0.3301,1.01,76712.937288,1138,34.6479,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",32.57,32.82,31.3,32.69,0.81,2.54,63417.276291,685,31.9165,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",32.12,33.02,31.3236,31.88,1.72,5.7,59698.614537,2292,32.2388,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",29.4,30.16,27.24,1.76,6.2,46802.196361,1573,28.4512,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",27.56,29.04,26.84,28.4,2.68,10.42,60903.758533,1686,28.2872,{"date":319,"open":320,"high":321,"low":13,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",24.72,25.82,25.72,1.08,4.38,45340.355432,1780,25.1828,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",25.04,25.88,24.32,24.64,-0.92,-3.6,32899.101114,1092,24.9656,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",23.6,26.72,23.48,25.56,-0.16,-0.62,57205.21269,2269,25.4252,{"date":351,"open":352,"high":353,"low":354,"close":322,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",25.36,26.56,24.52,1.04,4.21,52407.302534,1455,25.6916,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",25.4,26.04,24.34,24.68,-1.36,-5.22,62081.119586,1717,25.3396,{"date":372,"open":373,"high":374,"low":363,"close":363,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",26.64,27.88,-1.4,-5.1,56237.588525,1787,26.7044,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":293,"volume":387,"transactions":388,"vwap":389},"2026-09-08",27.72,29.64,27.2,27.44,1.48,106805.682428,2979,28.42,{"date":391,"open":322,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",26.0556,24.84,25.96,0.32,1.25,47894.072778,1471,25.5992,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",25.28,26.14,25.12,25.64,0.68,2.72,53346.824791,1183,25.5352,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",24.8,25.956,24.96,-0.32,-1.27,31365.706765,961,25.3212,{"date":422,"open":423,"high":353,"low":424,"close":402,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",26.08,24.88,-2.2,-8.01,41433.435707,1025,25.5356,{"date":431,"open":184,"high":432,"low":184,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",28.2792,27.48,0.36,1.33,18877.257723,502,27.5208,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",29.7196,30.08,26.5204,27.12,-3.48,-11.37,81483.617484,2001,27.8952,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",30.2,31.4436,29.08,30.6,2.08,7.29,54105.193729,1289,30.2788,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",29.2,30.04,28.24,28.52,-0.84,-2.86,47026.102627,1059,28.9088,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":386,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",29.12,30.36,27.8168,29.36,5.31,77826.752419,1442,29.4372,{"date":483,"open":484,"high":485,"low":486,"close":374,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",30.96,31.24,27.52,-5.2,-15.72,66024.15236,2030,28.6304,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",28.48,33.12,33.08,5.28,18.99,94995.593025,2652,31.1436,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",29.88,30.52,26.9816,27.8,-1.92,-6.46,60922.997147,1654,28.22,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",29.6,30.1904,27.7204,29.72,-0.76,-2.49,56643.88385,1783,29.1676,{"date":525,"open":526,"high":527,"low":214,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",30.4,33.34,30.48,-3.92,-11.4,62786.90377,1456,31.4004,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",33.6,35.476,32.2,34.4,0.4,1.18,49748.259886,1089,34.3448,{"date":546,"open":547,"high":548,"low":549,"close":246,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",32.76,34.8,32.68,0.64,1.92,50737.42003,1398,34.032,{"date":556,"open":557,"high":558,"low":559,"close":557,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",33.36,36.056,32.56,-0.4,-1.18,75178.866615,1653,34.1236,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":345,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",35.24,35.96,32.6404,33.76,-0.47,58672.921074,1426,34.0944,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":345,"percent_change":571,"volume":581,"transactions":582,"vwap":583},"2026-08-11",35.76,35.8,32,33.92,64288.731399,2380,33.1792,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",35.84,36.08,33.32,34.08,-1.44,-4.05,55681.31543,1693,34.0312,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":313,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",34.16,35.88,32.6,35.52,8.16,59340.121562,1596,34.5288,{"date":606,"open":607,"high":589,"low":607,"close":608,"change":62,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",30.84,32.84,-2.15,37971.39925,980,32.6876,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",35.48,36.1996,33.56,-2.8912,-7.93,21742.022141,813,34.5172,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",34.36,37.24,34.2,36.4512,3.8912,11.95,80770.419116,2193,35.8424,{"date":635,"open":636,"high":637,"low":638,"close":559,"change":639,"percent_change":640,"volume":641,"transactions":593,"vwap":642},"2026-08-03",28.28,32.7308,27.84,4.36,15.46,55001.579029,30.8412,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":550,"percent_change":649,"volume":650,"transactions":511,"vwap":651},"2026-07-31",28.72,30.22,27.08,28.2,2.32,75434.720926,28.5256,{"date":653,"open":424,"high":507,"low":654,"close":309,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",24.7624,4.2908,18.44,58010.631125,1731,26.3384,{"date":661,"open":330,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",26.44,23.2404,23.2692,-2.8508,-10.91,50367.526237,1267,24.3728,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",26.12,27.04,23.26,-1.52,-5.5,60208.495338,1304,25.2876,{"date":681,"open":682,"high":310,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",26.28,25.92,27.64,3.32,13.65,75629.318057,1685,27.4424,{"date":691,"open":692,"high":385,"low":693,"close":332,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",26.94,24.2324,-3.04,-11.11,53014.424088,1409,25.3188,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":416,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",26.88,28.9084,26.34,27.36,-1.16,40879.070082,1055,27.658,{"date":710,"open":477,"high":711,"low":712,"close":713,"change":425,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",30.078,26.8816,27.68,-7.36,52384.209929,1075,28.5908,{"date":719,"open":454,"high":720,"low":465,"close":504,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",30.24,2,7.17,62621.134713,1417,29.402,{"date":727,"open":486,"high":645,"low":728,"close":374,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",26.4708,0.6,2.2,83365.147504,1971,27.7096,{"date":735,"open":333,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",28.9284,24.6,27.28,1.0764,4.11,74163.300202,2507,26.5716,{"date":745,"open":648,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",28.56,25.44,26.2036,-2.9564,-10.14,77255.342151,2206,26.66,{"date":755,"open":484,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",32.32,28.12,29.16,-1.88,-6.06,61395.425838,1606,29.7328,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",29.68,31.04,29.32,1.96,6.74,47415.055033,1716,30.1484,{"date":775,"open":776,"high":776,"low":465,"close":454,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",32.92,20.59,242.52,74638.434078,2499,30.482,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",9.53,9.61,8.4,8.49,-1.08,-11.29,253200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",8.81,9.9,8.78,9.57,0.82,9.37,256100,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",8.23,8.99,8.75,0.05,0.57,149600,{"date":809,"open":785,"high":810,"low":601,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",9.66,8.7,-1.37,-13.6,506200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":806,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",9.545,10.51,9.4,10.07,6,200700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",10.73,11.25,9.241,9.5,-0.78,-7.59,273800,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",10.84,11.59,10.28,-0.65,-5.95,227800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":571,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",11,11.34,10.35,10.93,-4.12,326600,{"date":849,"open":850,"high":851,"low":852,"close":24,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":24},"2026-06-29",10.11,11.802,9.91,1.54,15.62,322800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",9.45,10.31,9.25,9.86,0.11,1.13,243300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",11.9,12.189,9.525,9.75,-1.43,-12.79,442200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",12.45,12.63,10.895,11.18,-1.95,-14.85,424200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",12.94,14.87,12.41,13.13,-0.13,-0.98,574400,{"date":893,"open":894,"high":895,"low":885,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",13.43,15.15,13.26,-0.44,-3.21,646000,{"date":901,"open":877,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",13.9,11.75,13.7,2.17,18.82,497500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",12.76,13.12,11.3,11.53,-0.83,-6.72,334000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",14.25,14.52,12.1,12.36,-2.77,-18.31,465100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",13.87,16.02,15.13,2.9,23.71,667200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",12.21,13.49,11.541,12.23,0.17,1.41,253700,{"date":944,"open":945,"high":887,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",11.02,10.74,12.06,0.8,7.1,261400,{"date":952,"open":834,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",12.577,10.76,11.26,0.03,0.27,289600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",13.51,14.23,10.05,11.23,-2.34,-17.24,517600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":323,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-08",13.41,14.12,12.424,13.57,8.65,338000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",15.06,15.11,12.055,12.49,-3.58,-22.28,554200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",15.37,16.62,14.68,16.07,-0.14,-0.86,412500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":898,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",18.61,19.66,16,16.21,-16.53,545300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",19.31,20.84,18,19.42,-0.43,-2.17,582900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":113,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",17.59,21.705,15.69,19.85,6.43,822500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",18.63,19,17.059999,18.65,-0.89,-4.55,472700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",16.8,19.91,16.78,19.54,2.51,14.74,857000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",17.34,18.273,16.152,17.030001,-0.77,-4.33,410000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",20.36,20.565,16.55,17.8,-2.22,-11.09,914000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",18.07,23.2,17.9,20.02,2.73,15.79,1743800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",14.66,17.325,14.45,17.29,5.24,43.49,2202400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":155,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-20",11.86,12.71,11.5,12.05,4.78,504500,{"date":1082,"open":1083,"high":1084,"low":24,"close":1077,"change":366,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1077},"2026-05-19",12.37,12.904,-10.58,444300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",15.43,12.15,12.86,-2.32,-15.28,585400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",17.43,17.53,15.18,-4.09,-21.22,794100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",16.31,21.11,15.5,19.27,1.98,11.45,1272800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1069,"change":520,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1069},"2026-05-13",19.77,16.52,-12.59,1268700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",22.5,27.526,18.25,19.78,4.79,31.95,5788600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",13.07,15.33,12.58,14.99,1.57,11.7,1070900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":889,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-08",14,14.31,12.34,13.42,-0.96,276800,{"date":1145,"open":1132,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",15.3,12.73,13.55,-2.4,-15.05,236100,{"date":1153,"open":1138,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1051,"volume":1158,"transactions":9,"vwap":1156},"2026-05-06",16.24,13.75,15.95,2.41,458100,{"date":1160,"open":1161,"high":1162,"low":887,"close":1163,"change":219,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",13.63,13.67,13.54,0.97,216300,{"date":1167,"open":1168,"high":1169,"low":1168,"close":970,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":970},"2026-05-04",12.32,14.4,0.92,7.37,266200,{"date":1174,"open":1078,"high":1175,"low":1176,"close":981,"change":540,"percent_change":1177,"volume":1178,"transactions":9,"vwap":981},"2026-05-01",12.6,11.62,3.31,119700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",10.4,12.2,10.08,12.09,1.91,18.76,165500,{"date":1189,"open":1190,"high":1190,"low":828,"close":1191,"change":1192,"percent_change":1193,"volume":807,"transactions":9,"vwap":1191},"2026-04-29",10.87,10.18,-0.79,-7.2,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":675,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-28",11.6,11.85,10.57,10.97,-12.17,143400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":981,"change":48,"percent_change":1207,"volume":1208,"transactions":9,"vwap":981},"2026-04-27",11.72,12.53,11.43,4.08,152600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",12.935,11.15,12,-0.41,-3.3,256700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":887,"change":1149,"percent_change":1222,"volume":1223,"transactions":9,"vwap":887},"2026-04-23",14.67,14.875,11.97,-16.21,300200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":435,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-22",13.98,15.65,13.95,14.81,9.87,216000,{"date":1233,"open":1130,"high":1107,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",13.48,-1.34,-9.04,262900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":128,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",13.24,15.1,13.14,14.82,6.24,321000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1228,"change":85,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1228},"2026-04-17",14.06,15,13.5,1.6,315000,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",14.83,12.42,13.73,0.1,0.73,846500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1161,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1161},"2026-04-15",11.56,14.39,11.05,3.34,32.46,897300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":769,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",9.07,10.8,9.05,10.29,23.53,371200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1079,"volume":1284,"transactions":9,"vwap":1282},"2026-04-13",7.54,8.45,7.335,8.33,0.38,108500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",7.695,8.415,7.665,7.95,0.56,7.58,73600,{"date":1295,"open":1292,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",7.67,7.28,7.39,-0.31,-4.03,50200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":540,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-08",8.66,8.76,7.51,7.7,5.48,105400,{"date":1311,"open":1312,"high":1281,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",7.31,6.82,7.3,-0.2,-2.67,133300,{"date":1319,"open":1320,"high":1321,"low":1298,"close":1322,"change":1323,"percent_change":560,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",7.46,7.99,7.5,-0.03,73900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-02",6.525,7.549,6.47,7.53,0.33,4.58,81700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-01",7.795,7.97,7.058,7.2,-0.3,-4,78100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1322,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1322},"2026-03-31",6.79,7.73,6.78,1.02,15.74,84800,{"date":1352,"open":1320,"high":1320,"low":22,"close":1353,"change":519,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-30",6.48,-10.5,79000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",7.9,8.057,7.175,7.24,-1.07,-12.88,163600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",8.53,8.9,8.29,8.31,-0.46,-5.25,58500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":560,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",9.505,9.72,8.41,8.77,-4.36,216600,{"date":1383,"open":974,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",9.31,8.22,9.17,0.305,3.44,112600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",8.08,8.98,8.02,8.865,0.865,10.81,171700,{"date":1400,"open":1282,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-20",8.54,7.77,8,-0.6,-6.98,99400,{"date":1408,"open":1409,"high":1410,"low":1358,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",8.2,8.95,8.6,-0.15,-1.71,122600,{"date":1416,"open":860,"high":1417,"low":1411,"close":804,"change":837,"percent_change":1418,"volume":1419,"transactions":9,"vwap":804},"2026-03-18",9.36,-6.91,102100,{"date":1421,"open":1422,"high":828,"low":1423,"close":819,"change":540,"percent_change":1424,"volume":1425,"transactions":9,"vwap":819},"2026-03-17",9,8.86,4.44,148200,{"date":1427,"open":1428,"high":1429,"low":1411,"close":1422,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2026-03-16",9.28,9.71,0.12,1.35,245400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",9.32,9.83,8.82,8.88,-0.38,-4.1,166200,{"date":1443,"open":1384,"high":1444,"low":804,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",9.47,9.26,-0.434,-4.48,157700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":78,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",9.62,10.3,9.24,9.694,0.014,166300,{"date":1458,"open":1459,"high":1460,"low":796,"close":1461,"change":1462,"percent_change":334,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",9.89,10.52,9.68,-0.09,141000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":956,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-09",9.27,10.1,8.715,9.77,0.31,189200,{"date":1473,"open":1474,"high":834,"low":860,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",9.46,9.74,-0.34,-3.37,213900,{"date":1480,"open":1481,"high":1199,"low":1482,"close":1183,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1183},"2026-03-05",10.7,9.65,-1,-9.03,336300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":793,"volume":1493,"transactions":9,"vwap":1491},"2026-03-04",10.89,11.445,10.45,11.08,0.897,198200,{"date":1495,"open":826,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",11.64,10.01,10.183,-2.397,-19.05,358000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1131,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1131},"2026-03-02",11.19,12.718,11.17,0.37,3.03,351900,{"date":1511,"open":1512,"high":1512,"low":964,"close":936,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":936},"2026-02-27",13.09,-1.99,-14.01,192100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1368,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",14.46,14.47,12.89,14.2,1.16,339100,{"date":1525,"open":1197,"high":1526,"low":1206,"close":1527,"change":1251,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",13.791,13.04,13.99,305800,{"date":1531,"open":818,"high":1532,"low":818,"close":1533,"change":92,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-24",11.755,11.44,4.67,114300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":845,"change":1541,"percent_change":1371,"volume":1542,"transactions":9,"vwap":845},"2026-02-23",10.47,11.1,10.25,-0.05,118900,{"date":1544,"open":835,"high":1221,"low":1272,"close":1545,"change":1025,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",10.98,-7.5,118700,{"date":1549,"open":1550,"high":1551,"low":1539,"close":1552,"change":805,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",11.36,12.12,11.87,0.42,97900,{"date":1556,"open":835,"high":1557,"low":1558,"close":1559,"change":957,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",12.5,10.79,11.82,2.34,154600,{"date":1563,"open":1564,"high":922,"low":945,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",12.22,11.55,-1.15,-9.06,107500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",12.24,13,11.24,12.7,0.69,5.75,144000,{"date":1579,"open":1580,"high":1580,"low":1212,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",12.85,12.01,-0.97,-7.47,115000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-11",15.2,12.11,12.98,-1.48,-10.24,196000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1518,"change":590,"percent_change":1567,"volume":1598,"transactions":9,"vwap":1518},"2026-02-10",15.55,16.68,14.05,166400,{"date":1600,"open":1062,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":346,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",16.44,14.366,15.9,-0.1,187800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":998,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":998},"2026-02-06",12.66,16.64,4.62,40.6,329300,{"date":1614,"open":1615,"high":1616,"low":1199,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",14.53,15.08,11.38,-4.62,-28.88,215100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":998,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":998},"2026-02-04",17.21,17.395,14.08,-1.81,-10.16,148300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":355,"percent_change":303,"volume":1635,"transactions":9,"vwap":1634},"2026-02-03",17.45,18.109,15.973,17.81,181100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1639},"2026-02-02",16.5,16.77,15.511,0.23,1.39,278100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-30",19.58,20.25,15.57,16.54,-3.75,-18.48,201800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":529,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-29",23.81,19.94,20.29,-16.19,245300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1192,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-28",25.23,26.02,23.65,24.21,-3.16,218200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-27",23.52,25.6,23.040001,25,1.66,7.11,185500,{"date":1678,"open":1679,"high":321,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",25.81,22.77,23.34,-2.87,-10.95,251500,{"date":1686,"open":474,"high":474,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":855,"transactions":9,"vwap":1688},"2026-01-23",24.53,26.21,-2.39,-8.36,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-22",27.69,30.8,27.245,28.6,1.56,5.77,422200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-21",29.43,31.513,23.12,27.040001,-1.51,-5.29,699800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",29.53,33.43,28.165,28.55,-3.5,-10.92,343900,{"date":1719,"open":475,"high":1720,"low":1721,"close":1722,"change":551,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-16",34.605,29.3,32.049999,6.37,402700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",33.77,35.285,29.63,30.13,-1.31,-4.17,441700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":896,"volume":1741,"transactions":9,"vwap":1739},"2026-01-14",27.32,31.525,26.675,31.44,3.68,269500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-13",30.17,31.014999,26.5,27.76,-1.98,-6.66,222000,{"date":1752,"open":382,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-12",29.8,26.15,29.74,1.8,6.44,283000,{"date":1760,"open":1761,"high":1762,"low":309,"close":1763,"change":788,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",29.62,32.54,27.94,-3.72,431200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",27.26,30.81,26.87,29.02,1.26,4.54,288500,{"date":1776,"open":1777,"high":1778,"low":15,"close":1747,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1747},"2026-01-07",29.01,30.1,-2.19,-7.31,176400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-06",29.1,30.715,26.785,29.95,0.75,2.57,350300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":463,"change":1796,"percent_change":1030,"volume":1797,"transactions":9,"vwap":463},"2026-01-05",26.049999,31.304,25.455,4.2,500800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1673,"change":1803,"percent_change":1139,"volume":1804,"transactions":9,"vwap":1673},"2026-01-02",23.19,25.15,21.695,3.13,220700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-31",22.15,23.18,21.34,21.87,-0.61,-2.71,125600,{"date":1815,"open":1275,"high":354,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-30",22.242,22.48,-0.67,-2.89,114600,{"date":1822,"open":1823,"high":332,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-29",22.9,22.08,23.15,-0.58,-2.44,181600,{"date":1830,"open":1705,"high":1705,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-26",23.5,23.73,-3.67,-13.39,243200,{"date":1837,"open":1838,"high":1838,"low":672,"close":1839,"change":375,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-24",28.94,27.4,-4.86,102900,{"date":1843,"open":1844,"high":1845,"low":648,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-23",30.12,32.655,28.8,-2.79,-8.83,217800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-22",25.67,32.93,25.34,31.59,6.25,24.66,383000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1854,"change":1864,"percent_change":1504,"volume":1865,"transactions":9,"vwap":1854},"2025-12-19",22.96,25.79,22.7,2.55,225900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":434,"percent_change":1251,"volume":1872,"transactions":9,"vwap":1871},"2025-12-18",24.09,25.1,22.09,22.79,293400,{"date":1874,"open":382,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-17",28.18,22.040001,22.43,-5.14,-18.64,440000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-16",25.22,27.7,25.18,27.57,1.89,7.36,179300,{"date":1891,"open":1892,"high":1892,"low":1893,"close":14,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":14},"2025-12-15",31.92,25.63,-6.23,-19.52,226000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-12",35.85,37.37,31.71,31.91,-4.5,-12.36,189900,{"date":1907,"open":1712,"high":1908,"low":1909,"close":1910,"change":941,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-11",36.84,31.67,36.41,4.03,185800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-10",38.26,33.09,35,-3.78,-9.75,278600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":170,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-09",36.74,39.8,35.0050011,38.78,2.65,184700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1170,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-08",38.11,38.98,34.92,37.78,2.5,298800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",39.24,39.96,36.049999,36.86,-4.4,-10.66,398900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-04",31.68,41.485,31.35,41.26,8.12,24.5,456600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",27.58,33.5,26,33.14,5.62,20.42,254000,{"date":1965,"open":1966,"high":1753,"low":1967,"close":486,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":486},"2025-12-02",27.695,27.38,-0.08,-0.29,200400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":205,"change":1440,"percent_change":1976,"volume":1977,"transactions":9,"vwap":205},"2025-12-01",29.5,29.65,27.3,-12.93,195180,{"date":1979,"open":1980,"high":268,"low":1981,"close":1982,"change":1431,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-28",30.775,30.025,31.7,4.45,247580,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",31.5,32.125,28.825,30.35,-1.05,-3.34,385780,{"date":1995,"open":463,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-25",32.15,26.825,31.4,0.85,2.78,434580,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-24",24.725,31,24.275,30.55,6.35,26.24,689500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":16,"change":2016,"percent_change":1052,"volume":2017,"transactions":9,"vwap":16},"2025-11-21",25.2,25.9,21.049999,-0.55,662660,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-20",34.65,35.55,24.4,24.75,-7.45,-23.14,866100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":538,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":538},"2025-11-19",38,38.55,30.75,-4.6,-12.5,1099940,{"date":2036,"open":2007,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1099,"volume":2041,"transactions":9,"vwap":2039},"2025-11-18",40.75,30.45,36.8,4.85,1678960,{"date":2043,"open":2044,"high":1899,"low":2045,"close":1125,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1125},"2025-11-17",33.125,29,4.95,18.33,1866180,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-14",22.35,30.175,22.2,27,2.45,9.98,784660,{"date":2059,"open":1714,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-13",29.025,23.775,24.55,-6.8,-21.69,327100,{"date":2067,"open":2068,"high":2069,"low":452,"close":1950,"change":676,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1950},"2025-11-12",36,36.25,-14.93,278840,{"date":2073,"open":2074,"high":2075,"low":539,"close":2076,"change":1650,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-11",38.65,39.75,36.85,-9.24,257420,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1611,"change":2084,"percent_change":1682,"volume":2085,"transactions":9,"vwap":1611},"2025-11-10",45.55,46.049999,40,-1.2,231320,{"date":2087,"open":2088,"high":2089,"low":1958,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-07",40.049999,41.8,-1.9,-4.35,302320,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-06",50.7,41.95,43.7,-7.55,-14.73,216320,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-05",50.675,52.15,45.2,51.25,3.05,6.33,263500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-04",56.9,58.53,47.75,48.2,-13.2,-21.5,364240,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-03",72.7,60.65,61.4,-11.1,-15.31,314560,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1580,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-31",61.25,73.65,61,72.5,21.54,531340,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1903,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-30",60.45,63.35,57.15,59.65,-7.01,229140,{"date":2144,"open":2137,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-29",65,57.65,64.15,5.1,8.64,413060,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-28",66.75,69.8,59.049999,-7.15,-10.8,474220,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-27",69.25,74.25,65.75,66.2,1.4,2.16,485640,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-24",75,80.25,64.4,64.8,-3.4,-4.99,594120,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1411,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-23",75.7,76,63.475,68.2,14.43,999640,{"date":2186,"open":2145,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-22",67.099998,51.049999,59.6,-14.35,-19.41,814740,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-21",83.050003,83.35,65.25,73.95,-8.45,-10.25,587780,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-20",97.7,98.050003,80.8,82.4,-10.4,-11.21,469360,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-17",97.5,100.75,87.050003,92.8,-8.85,-8.71,441620,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-16",129.2,129.25,94.050003,101.65,-25.55,-20.09,752500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1903,"volume":2236,"transactions":9,"vwap":2234},"2025-10-15",151.5,158.55,118.6,127.2,-6,828960,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-14",126.4,152.92,114,133.2,3.2,2.46,775720,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":333,"volume":2253,"transactions":9,"vwap":2251},"2025-10-13",113.55,130.78999,108.099998,130,25.7,693480,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-10",135.2,137.75,103.8,104.3,-28.6,-21.52,731960,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-09",130.89999,133.62,121.45,132.89999,5.6,4.4,461160,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-08",143.55,151.47501,118.9,127.3,-14.7,-10.35,626680,{"date":2282,"open":2283,"high":21,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",165.050003,128.89999,142,-2.6,-1.8,1006140,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-06",140,162.39999,126.7,144.60001,-35.5,-19.71,1459540,{"date":2299,"open":2300,"high":173,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-03",144.55,135.55,180.10001,56.4,45.59,1421540,{"date":2307,"open":2308,"high":2284,"low":2309,"close":2310,"change":1110,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-02",116.25,115,123.7,10.2,325040,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-01",103.65,119.5,101.6,112.25,6.15,5.8,119640,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2032,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-30",109.8,115.3,103.25,106.099998,-4.16,107640,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-29",134.8,141.35001,108.53,110.7,-16.3,-12.83,285940,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-26",133.39999,170,122.099998,127,-5.15,-3.9,577260,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-25",129.45,140.14999,114.5,132.14999,-12.15,-8.42,387540,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":155,"percent_change":1283,"volume":2363,"transactions":9,"vwap":2362},"2025-09-24",151,157.5,125.5,144.3,356660,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-23",140.5,154.75,125,143.75,14.5,11.22,564820,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2223,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2223},"2025-09-22",129.7,139.85001,102.75,-45.85,-26.19,793340,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-19",111.9,184.024994,175.10001,60.4,52.66,572640,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-18",116.75,125.25,108,114.7,8.15,7.65,326920,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1482,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-17",95.099998,110,94.26,106.55,9.96,120360,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-16",98.099998,98.25,84.75,96.9,0.15,0.16,93920,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":759,"volume":2422,"transactions":9,"vwap":2420},"2025-09-15",101.85,104.205,93.75,96.75,-1.85,92300,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-12",87.6,101.54,98.6,12.25,14.19,110640,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-11",81.5,88,78.45,86.35,4.55,5.56,34180,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-10",91,91.45,80.915,81.8,-8.35,-9.26,40580,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":887,"volume":2456,"transactions":9,"vwap":2454},"2025-09-09",80.85,90.71,78.895,90.15,9.95,30940,{"date":2458,"open":2435,"high":2459,"low":2170,"close":2460,"change":1788,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-08",80.95,80.2,0.94,28080,{"date":2464,"open":2465,"high":2466,"low":2180,"close":2467,"change":2468,"percent_change":1773,"volume":2469,"transactions":9,"vwap":2467},"2025-09-05",78.3,85.17,79.45,3.45,26400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2180,"change":1935,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2180},"2025-09-04",74.55,77,70.4,3.4,23160,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2345,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-09-03",81.099998,71.7,73.5,-6.55,15940,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-02",80.7,83.6,71,78.65,-8.25,-9.49,40960,{"date":2494,"open":2495,"high":2443,"low":2496,"close":2497,"change":2498,"percent_change":1300,"volume":2499,"transactions":9,"vwap":2497},"2025-08-29",89.65,83,86.9,-3.65,35000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-28",80.175,91.55,76.25,90.55,12.75,16.39,78040,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-27",82.75,77.8,-3.85,-4.72,18880,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-26",80.9,83.155,78.025002,81.65,0,15760,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2521,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2521},"2025-08-25",88.55,89.655,81.42,-6.85,-7.74,23180,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-22",75.85,91.5,73.9,88.5,11.65,15.16,38680,{"date":2542,"open":2543,"high":2544,"low":2536,"close":2545,"change":2546,"percent_change":1331,"volume":2547,"transactions":9,"vwap":2545},"2025-08-21",75.4,77.55,76.85,0.25,11760,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-20",77.75,78.4,67.089996,76.6,-2.35,-2.98,22500,{"date":2558,"open":2559,"high":2560,"low":2465,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-19",90,91.415,78.95,-11.3,-12.52,26500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":821,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-18",84.25,94.4,81.35,90.25,7.12,54820,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2567,"change":2084,"percent_change":375,"volume":2578,"transactions":9,"vwap":2567},"2025-08-15",79.5,87.8,77.63,55740,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1193,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-14",90.099998,80.75,85.45,-7.77,40000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2156,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-13",99.25,102.035004,86.75,92.65,-7.16,54560,{"date":2595,"open":2596,"high":2597,"low":2442,"close":2597,"change":2165,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-12",98,99.8,1.42,33740,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-11",94.55,101.815,92.46,98.4,3.55,3.74,32020,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-08",92.3,99.3,91.125,94.85,4.8,5.33,31260,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":838,"volume":2625,"transactions":9,"vwap":2623},"2025-08-07",93.15,97.45,88.6,90.050003,-5.7,28400,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-06",102.5,91.9,95.75,-8.7,-8.33,52480,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1105,"volume":2641,"transactions":9,"vwap":2639},"2025-08-05",99.75,107.65,91.8,104.45,14.65,179060,{"date":2643,"open":2644,"high":2443,"low":2645,"close":2646,"change":860,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-04",82.050003,79.68,89.8,11.48,31360,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1483,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-01",73.75,81.4,71.95,80.55,-1.23,35020,{"date":2658,"open":2659,"high":2660,"low":2654,"close":2661,"change":118,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-31",85.425,91.25,81.55,1.12,42680,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1193,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-30",87.25,89.62,78.905,80.65,-8.2,23880,{"date":2673,"open":2674,"high":2636,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-29",96.099998,85.25,87.85,-8.9,-9.2,26580,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2420,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2420},"2025-07-28",106.45,109.4,94.75,-7.65,-7.33,40460,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-25",106.95,108.175,100.53,104.4,-3.1,-2.88,27920,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2624,"volume":2704,"transactions":9,"vwap":2702},"2025-07-24",111.6,112.4,105.75,107.5,-6.5,41820,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2241,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2241},"2025-07-23",110.95,114.24,104.6,7.85,7.4,46340,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-22",123.95,124.050003,99.2,106.15,-13.55,-11.32,57040,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-21",147.3,149.0099945,119.4,119.7,-25.29,-17.44,94440,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":425,"volume":2738,"transactions":9,"vwap":2736},"2025-07-18",150.14999,153,134.25,144.99001,-3.26,63840,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-17",131.25,150,130.10001,148.25,18.5,14.26,71660,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-16",124.9,132.25,119,129.75,9.8,8.17,89040,{"date":2758,"open":2759,"high":2759,"low":2391,"close":2760,"change":2761,"percent_change":1834,"volume":2762,"transactions":9,"vwap":2760},"2025-07-15",140.2,119.95,-18.55,60000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1016,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-14",123.75,140.175,121.5,138.5,16.73,31060,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-11",144.45,149.5,117.5,118.65,-25.05,-17.43,34640,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1315,"percent_change":991,"volume":2786,"transactions":9,"vwap":2785},"2025-07-10",146.10001,147.95,137.45,143.7,29160,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1215,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-09",147.85001,156.55,135.28999,143.89999,-2.24,30880,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-08",160.64999,164.375,141.57001,147.2,-9.25,-5.91,34120,{"date":2805,"open":2806,"high":2807,"low":2742,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-07",171.64999,186.2,156.45,-20.7,-11.69,40640,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-03",165.55,177.25,162.25,177.14999,7.05,4.14,10360,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-02",136.5,173,134.52499,170.10001,30.95,22.24,41760,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-01",141.2,144.89999,127.8,139.14999,-8.6,-5.82,19640,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-30",125.35,148.58501,119.81,147.75,26.325,21.68,39060,{"date":2849,"open":2850,"high":2851,"low":2401,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-27",116.15,135.33501,121.425,6.425,5.59,33320,{"date":2857,"open":2858,"high":2859,"low":2309,"close":2309,"change":2860,"percent_change":1164,"volume":2861,"transactions":9,"vwap":2309},"2025-06-26",117.8,123.65,1.1,6840,{"date":2863,"open":2864,"high":2865,"low":2401,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-25",131.64999,137.925,113.9,-11.38,-9.08,12640,{"date":177,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},128.7,133.55,123.35,125.28,-3.42,-2.66,12760]