[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMU":3,"homepage-market-summary":26,"stock-historical-SMU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMU","2026-10-07",{"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 SMR 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},14.94,15.47,15.495,13.9,16.36,-1.42,-8.68,637178.018394,703.5,6.052,908516.823247988,1.3,313,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},780,742912,232531495.635245,-96.32,"2025-07-11",[178,181,191,202,212,222,232,241,252,263,273,284,294,305,315,326,335,345,355,366,377,388,399,410,421,431,441,451,462,473,484,495,505,515,524,534,545,556,567,577,588,597,606,617,627,637,648,658,666,676,685,695,706,715,726,736,747,757,768,778,787,795,804,812,821,828,837,846,855,864,873,882,891,898,907,915,924,932,941,950,958,966,974,983,992,999,1008,1017,1024,1033,1041,1049,1057,1063,1072,1081,1090,1098,1106,1114,1122,1130,1139,1147,1155,1162,1171,1178,1185,1193,1201,1208,1216,1224,1233,1240,1249,1256,1263,1271,1280,1285,1293,1299,1307,1315,1323,1330,1335,1342,1348,1356,1365,1371,1378,1386,1394,1403,1410,1418,1425,1433,1441,1449,1456,1464,1472,1480,1487,1495,1503,1511,1520,1527,1535,1544,1550,1557,1565,1573,1581,1588,1596,1604,1612,1621,1630,1638,1647,1656,1664,1672,1680,1689,1698,1707,1714,1723,1732,1741,1748,1757,1765,1773,1782,1791,1799,1808,1816,1824,1833,1841,1850,1857,1865,1874,1882,1889,1896,1904,1911,1920,1928,1936,1943,1952,1961,1969,1977,1985,1994,2001,2010,2017,2026,2035,2043,2051,2056,2063,2071,2079,2088,2096,2105,2114,2123,2132,2141,2150,2158,2167,2175,2184,2193,2202,2211,2220,2229,2238,2247,2256,2265,2273,2282,2290,2299,2307,2315,2323,2331,2339,2348,2357,2365,2372,2381,2390,2399,2408,2417,2425,2434,2443,2452,2458,2465,2474,2482,2490,2498,2505,2513,2522,2530,2539,2547,2554,2561,2570,2578,2585,2593,2602,2611,2619,2628,2636,2643,2651,2660,2668,2675,2684,2692,2700,2709,2718,2727,2735,2744,2753,2760,2769,2778,2786,2793,2802,2811,2820,2827,2836,2844],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},4906,14.4673,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",16.1,17.675,15.98,1.27,8.42,364238.959465,2608,16.7974,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",15.53,15.71,14.9652,15.09,-0.33,-2.14,114442.49637,1209,15.2457,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",16.5,14.88,15.42,-0.13,-0.84,394385.002353,2618,15.5379,{"date":213,"open":214,"high":215,"low":193,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",16.21,16.7,15.55,-0.41,-2.57,421755.466813,2688,15.9492,{"date":223,"open":185,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",17.1184,15.45,15.96,0.51,3.3,543864.478574,2751,16.5459,{"date":233,"open":234,"high":235,"low":225,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",16.83,16.9019,-0.68,-4.22,408683.997892,2782,16.0825,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",17.5,17.55,15.99,16.13,-2.09,-11.47,604277.749777,4700,16.5244,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",18.96,19.4,17.67,18.22,-0.46,-2.46,250475.764765,1791,18.3346,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":91,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",18.98,19.13841,17.88,18.68,-3.96,420052.881117,2699,18.279,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",20.07,20.42,18.6984,19.45,-0.97,-4.75,197944.245567,1633,19.5733,{"date":285,"open":286,"high":287,"low":288,"close":276,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",20.435,21.05,19.381,0.3,1.49,268980.902641,2165,20.4257,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",18.88,20.66,18.64,20.12,2.24,12.53,1243889.727242,12733,20.0464,{"date":306,"open":307,"high":308,"low":309,"close":267,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",21.56,22.2,17.72,-3.72,-17.22,1486532.210722,16523,18.5016,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",19.44,22.44,19.36,21.6,3.32,18.16,1100151.860573,15335,21.1628,{"date":327,"open":319,"high":328,"low":329,"close":330,"change":236,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",19.6,17.18,18.28,-3.59,684428.598223,12797,17.8748,{"date":336,"open":337,"high":338,"low":339,"close":254,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",18.72,19.94,18.04,-0.28,-1.46,420346.554031,6943,18.994,{"date":346,"open":347,"high":348,"low":339,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",18.44,20.6,19.24,-0.6,-3.02,701701.134618,12762,19.4544,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",25.8,26.2,19.56,19.84,-9,-31.21,1812414.944981,31206,22.246,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",30.64,31.564,28.16,28.84,-3.44,-10.66,648196.255025,13490,29.1256,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",33.36,35.12,32.04,32.28,-2.28,-6.6,358782.020789,11519,32.9348,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",27.76,35.7056,27.64,34.56,7.96,29.92,1205577.685633,26593,33.1212,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",26.4,27,25.1996,26.6,-0.34,-1.26,567835.63485,9848,25.9776,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",26.68,28.72,26.16,26.94,1.04,4.02,336533.939263,9214,27.1976,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",23.52,26.36,25.9,1.7,7.02,542004.834923,8762,25.5904,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":153,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",22.8,24.66,21.9124,24.2,-0.98,270640.709304,6361,23.3224,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":117,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",23.84,25.2,23.8,24.44,-0.49,352079.646449,7513,24.4128,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",26.56,27.62,23.8824,24.56,-2.7,-9.9,305135.022653,8851,25.196,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",25.56,27.4004,24.52,27.26,2.54,10.28,482061.878941,10136,26.3664,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",27.96,30.2,23.6,24.72,-2.94,-10.63,649519.215802,17225,26.142,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",24.78,28.52,23.72,27.66,3.92,16.51,605660.296964,12612,26.7992,{"date":496,"open":497,"high":498,"low":318,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",24.4,25.4,23.74,-1.98,-7.7,394924.829406,9644,24.0892,{"date":506,"open":507,"high":402,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",24.6,24.46,25.72,1.78,7.44,307995.775123,9221,25.8772,{"date":516,"open":517,"high":478,"low":518,"close":519,"change":406,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",24.64,22.42,23.94,-5,200588.651102,6637,23.2256,{"date":525,"open":526,"high":527,"low":528,"close":444,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",22,25.44,21.42,3.28,14.96,291443.447264,7974,23.9584,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",23.24,24.88,21.6396,21.92,-3,-12.04,267230.646837,7191,22.69,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",26.48,27.24,24.76,24.92,-1.12,-4.3,182888.353973,6081,25.8848,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",28.48,29.32,25,26.04,-2.84,-9.83,338140.06714,12395,27.2284,{"date":568,"open":569,"high":570,"low":401,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",27.08,30.42,28.88,1.48,5.4,330926.854155,11787,28.4596,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",29.04,29.36,26.12,27.4,-1.92,-6.55,285951.941774,10600,27.398,{"date":589,"open":424,"high":590,"low":591,"close":559,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",29.42,25.24,4.08,16.16,355484.900398,12572,27.5768,{"date":598,"open":599,"high":600,"low":591,"close":591,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",29,29.24,-3.88,-13.32,311994.447897,10226,26.4516,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",28.28,30.26,26.52,29.12,2,7.37,587451.664603,22474,28.7444,{"date":618,"open":619,"high":580,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",26,25.36,27.12,0.56,2.11,590640.832791,27516,27.0688,{"date":628,"open":629,"high":630,"low":631,"close":453,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",26.88,27.38,24.96,-0.88,-3.21,576705.985621,20916,26.4256,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",25.64,28.44,25.48,27.44,2.72,11,420307.71439,12370,27.2976,{"date":649,"open":650,"high":651,"low":652,"close":478,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",21.84,25.28,21.08,2.88,13.19,461231.320318,13946,23.8152,{"date":659,"open":660,"high":549,"low":307,"close":650,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",23.96,-0.96,-4.21,386411.548704,11117,22.7468,{"date":667,"open":668,"high":669,"low":670,"close":433,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",19.28,23.02,18.92,4.92,27.52,643562.850672,13061,21.416,{"date":677,"open":678,"high":679,"low":309,"close":267,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",20.2,21.76,-3.24,-15.34,424272.042706,9362,19.4576,{"date":686,"open":687,"high":688,"low":670,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",20.96,22.2056,21.12,-1.72,-7.53,384075.200182,8379,20.9596,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",21.96,23.4204,20.5,22.84,2.16,10.44,417033.645507,8269,22.1024,{"date":707,"open":708,"high":517,"low":348,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",24.28,20.68,-4,-16.21,230401.353356,7958,22.464,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",22.76,25.32,22.24,24.68,0.6,2.49,380632.633922,10315,24.1024,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":49,"volume":733,"transactions":734,"vwap":735},"2026-07-22",24.1,25.52,23.04,24.08,-0.16,248731.838886,8148,24.2208,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",21.32,24.36,21.16,24.24,3.96,19.53,433035.906595,9934,23.368,{"date":748,"open":749,"high":687,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",19.52,18.5,20.28,1.2,6.29,372971.808006,7544,19.7456,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",17.68,20.1196,16.76,19.08,0.12,0.63,367939.766034,10282,18.3924,{"date":769,"open":770,"high":771,"low":772,"close":254,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",21.4,21.52,18.4,-3.8,-16.7,570679.010447,13081,19.2196,{"date":779,"open":780,"high":357,"low":781,"close":717,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",24.04,21.22,-1.36,-5.64,393940.33668,9947,23.1972,{"date":788,"open":780,"high":517,"low":789,"close":790,"change":752,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",22.92,24.12,5.24,275425.788364,7567,23.7232,{"date":796,"open":797,"high":547,"low":798,"close":789,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",25.68,22.36,16.2,241.07,464302.337678,10941,23.9252,{"date":805,"open":806,"high":427,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",6.86,6.34,6.72,-0.05,-0.74,1371200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",6.5,6.97,6.251,6.77,0.41,6.45,1669500,{"date":822,"open":823,"high":824,"low":22,"close":825,"change":97,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",6.33,6.805,6.36,-4.5,1384900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",7.39,7.426,6.17,6.66,-1.05,-13.62,2647600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",7.99,8.505,7.625,7.71,-0.29,-3.62,1470800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",8.7,9.847,7.725,8,-0.62,-7.19,1858800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",8.67,9.32,8.49,8.62,0.17,2.01,1934200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",8.63,8.97,7.92,8.45,-0.37,-4.2,1544900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",8.81,9.28,8.12,8.82,0.21,2.44,1342400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",8.09,8.88,7.94,8.61,0.02,0.23,820200,{"date":892,"open":893,"high":858,"low":894,"close":895,"change":896,"percent_change":479,"volume":897,"transactions":9,"vwap":895},"2026-06-25",9.07,8.11,8.59,-0.26,1087200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",9.6,9.67,8.37,8.85,-1.16,-11.59,1662500,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",9.41,11.84,10.01,-0.73,-6.8,2005500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",10.77,11.95,10.34,10.74,-0.95,-8.13,2324200,{"date":925,"open":926,"high":910,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",9.7,9.441,11.69,2.31,24.63,4237900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",8.425,10.22,8.4,9.38,0.85,9.96,3470200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",9.56,10.24,8.463,8.53,-1.41,-14.19,2031400,{"date":951,"open":900,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",10.94,9.52,9.94,1.29,14.91,1992300,{"date":959,"open":936,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",9.29,8.23,8.65,0.57,7.05,2718400,{"date":967,"open":968,"high":869,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",7.5,7.36,8.08,0.43,5.62,1811800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",8.8,9.24,7.6,7.65,-1.28,-14.33,1851100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",10.33,10.867,8.135,8.93,-1.4,-13.55,2071300,{"date":993,"open":994,"high":995,"low":996,"close":985,"change":818,"percent_change":997,"volume":998,"transactions":9,"vwap":985},"2026-06-08",10.69,10.78,10.045,4.13,1441700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",13.77,13.88,9.12,9.92,-3.26,-24.73,3891800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",13.51,13.87,12.85,13.18,-0.72,-5.18,1953200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":16,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":16},"2026-06-03",17.07,13.13,-4.41,-24.09,3297300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",15.11,19.1,14.71,18.31,2.56,16.25,2274400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":622,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-06-01",14.51,16.919,13.5,15.75,3.69,1662800,{"date":1042,"open":1043,"high":1044,"low":1012,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",14.1,16.179,15.19,1.17,8.35,1615200,{"date":1050,"open":654,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",15.02,12.7,14.02,0.15,1.08,1530200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1011,"change":340,"percent_change":500,"volume":1062,"transactions":9,"vwap":1011},"2026-05-27",13.95,14.33,12.88,919200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",13.71,15.18,13.6,14.15,1.72,13.84,2112300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",11.865,13.29,11.78,12.43,0.18,1.47,1258600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",10.16,12.39,10.14,12.25,1.8,17.22,1475900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":721,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-20",10.06,10.88,9.645,10.45,6.09,1216300,{"date":1099,"open":1083,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",10.299,8.99,9.85,-0.85,-7.94,1194500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",12.35,10.04,10.7,-1.63,-13.22,1433800,{"date":1115,"open":1020,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",13.279,12.175,12.33,-2.02,-14.08,1204700,{"date":1123,"open":1124,"high":205,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",14.05,12.77,14.35,0.26,1.85,954900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",14.23,15.2,13.515,14.09,-0.09,-0.63,1316400,{"date":1140,"open":215,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",16.71,12.82,14.18,-3.47,-19.66,2240300,{"date":1148,"open":956,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",18.42,13.92,17.65,1.88,11.92,2056500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":207,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",14.97,15.77,13.43,-0.82,2006700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",16.93,17.64,14.92,15.9,-2.48,-13.49,1585200,{"date":1172,"open":1173,"high":337,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",14.83,18.38,3.84,26.41,1869300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":350,"percent_change":269,"volume":1184,"transactions":9,"vwap":1183},"2026-05-05",15.245,15.6,13.74,14.54,777900,{"date":1186,"open":1187,"high":1188,"low":1183,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",14.75,15.97,15.14,-0.01,-0.07,1075100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1160,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-01",15.23,15.84,14.43,15.15,-5.13,822200,{"date":1202,"open":1203,"high":183,"low":1204,"close":1188,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1188},"2026-04-30",13.38,13.35,2.67,20.08,1002700,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",14.95,12.17,13.3,-1.3,-8.9,1135300,{"date":1217,"open":1157,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",15.48,13.8,14.6,-2.2,-13.1,1284000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",14.63,17,14.47,16.8,1.69,11.18,1763000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1026,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1026},"2026-04-24",18.49,14.84,-2.08,-12.1,2476100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",21,21.34,15.7,17.19,-2.38,-12.16,4071600,{"date":1250,"open":1167,"high":1251,"low":1167,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",19.76,19.57,4.68,31.43,3015900,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":351,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",18.51,14.48,14.89,-16.86,2698100,{"date":1264,"open":1141,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",18.26,15.832,17.91,0.25,1.42,1746800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",16.11,19.25,15.65,17.66,3.12,21.46,4698800,{"date":1281,"open":1282,"high":1282,"low":1037,"close":1183,"change":1160,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1183},"2026-04-16",17.23,-5.34,4338400,{"date":1286,"open":1287,"high":245,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",13.09,13.083,15.36,3.41,28.54,2671400,{"date":1294,"open":1295,"high":1043,"low":1296,"close":918,"change":1297,"percent_change":1150,"volume":1298,"transactions":9,"vwap":918},"2026-04-14",12.03,11.255,1.46,2262600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":868,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",9.36,10.585,8.92,10.49,0.77,746200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":34,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-10",10.18,10.73,9.635,9.72,-2.21,723600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":954,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":954},"2026-04-09",10.64,11.115,9.83,-1.21,-10.85,452000,{"date":1324,"open":1325,"high":1326,"low":1110,"close":1327,"change":1328,"percent_change":1210,"volume":1329,"transactions":9,"vwap":1327},"2026-04-08",11.01,11.89,11.15,1.45,796400,{"date":1331,"open":1332,"high":1332,"low":901,"close":926,"change":1246,"percent_change":1333,"volume":1334,"transactions":9,"vwap":926},"2026-04-07",11.66,-19.7,1039500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":809,"percent_change":217,"volume":1341,"transactions":9,"vwap":1340},"2026-04-06",11.995,12.86,11.83,12.08,230800,{"date":1343,"open":1344,"high":301,"low":1345,"close":1346,"change":732,"percent_change":1213,"volume":1347,"transactions":9,"vwap":1346},"2026-04-02",11.52,10.885,12.13,467500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",14.155,11.984,12.29,-1.49,-10.81,746600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",12.76,14.015,12.41,13.78,1.37,11.04,422200,{"date":1366,"open":1367,"high":1037,"low":1339,"close":1360,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2026-03-30",12.835,-0.2,-1.59,447900,{"date":1372,"open":1002,"high":1002,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",12.2,12.61,-1.74,-12.13,456500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1126,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1126},"2026-03-26",15.5,16.07,14.25,-1.9,-11.69,284000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1031,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1031},"2026-03-25",16.455,17.16,15.92,0.68,4.37,340700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-24",15.735,16.094999,14.86,15.57,-0.86,-5.23,505200,{"date":1404,"open":194,"high":1405,"low":225,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",17.51,16.43,0.59,3.72,520400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1196,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1196},"2026-03-20",16.94,17.455,14.98,-1.58,-9.07,566300,{"date":1419,"open":214,"high":1420,"low":1399,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",17.81,17.42,0.01,0.06,685700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":406,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-18",17.95,18.69,17.3,17.41,-6.75,553500,{"date":1434,"open":1435,"high":1436,"low":1088,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",18.29,19.432,18.67,1.38,7.98,887400,{"date":1442,"open":1443,"high":1444,"low":1406,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-16",17.54,17.8,17.29,0.33,1.95,404700,{"date":1450,"open":1451,"high":1452,"low":799,"close":1453,"change":879,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",17.34,18.2,16.96,1.25,459200,{"date":1457,"open":1458,"high":750,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",17.82,16.68,16.75,-1.95,-10.43,398400,{"date":1465,"open":1276,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-11",19.19,17.59,18.7,1.05,5.95,513000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1151,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1151},"2026-03-10",18.09,19.2,17.6,-0.44,-2.43,579500,{"date":1481,"open":1482,"high":1483,"low":206,"close":1474,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1474},"2026-03-09",15.87,18.57,1.35,8.06,787200,{"date":1488,"open":1451,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",18.33,16.545,16.74,-1.56,-8.52,767233,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1199,"volume":1502,"transactions":9,"vwap":1500},"2026-03-05",18.48,19.47,16.95,18.3,-0.99,698633,{"date":1504,"open":743,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",21.059999,19.245,19.29,0.03,0.16,711633,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-03",18.81,20.34,16.815,19.26,-1.77,-8.42,982000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":227,"percent_change":722,"volume":1526,"transactions":9,"vwap":1525},"2026-03-02",18.6,22.365,18.54,21.030001,968867,{"date":1528,"open":1242,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-27",22.38,19.89,20.52,-1.5,-6.81,1146100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-26",20.505,22.53,19.815,22.02,0.42,1.94,1072167,{"date":1545,"open":1546,"high":1547,"low":689,"close":320,"change":1548,"percent_change":710,"volume":1549,"transactions":9,"vwap":320},"2026-02-25",22.47,22.86,-0.9,777133,{"date":1551,"open":337,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1075,"volume":1556,"transactions":9,"vwap":1554},"2026-02-24",22.59,18.059999,22.5,2.64,839100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":540,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-23",21.51,21.87,18.21,19.86,-13.12,1248300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1547,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1547},"2026-02-20",25.71,26.85,22.395,-4.44,-16.26,957933,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1576},"2026-02-19",24.54,27.3,23.13,1.68,6.56,687167,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":97,"percent_change":904,"volume":1587,"transactions":9,"vwap":1586},"2026-02-18",25.29,27.09,24.09,25.62,562733,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":97,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-17",25.65,26.61,22.569,25.92,-1.14,795933,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1055,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",25.98,27.78,23.79,26.22,4.3,900133,{"date":1605,"open":1606,"high":1607,"low":631,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",35.0099983,35.34,25.14,-6.39,-20.27,1789300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",36.69,37.17,28.26,31.53,-5.1,-13.92,962967,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-10",39.6,41.28,36.51,36.63,-4.11,-10.09,439833,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":764,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",38.13,41.58,36.603,40.74,1.57,625500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",32.76,41.661,32.099998,40.11,10.29,34.51,771633,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",34.11,34.5,28.95,29.82,-5.97,-16.68,674300,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-04",42.78,30.72,35.79,-8.25,-18.73,798467,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1019,"volume":1671,"transactions":9,"vwap":1669},"2026-02-03",40.14,44.19,36.9,44.040001,6.42,643733,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1384,"volume":1679,"transactions":9,"vwap":1677},"2026-02-02",41.55,42.029999,37.049999,37.62,-4.98,553900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",48.029999,51.15,41.73,42.6,-7.35,-14.71,689833,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",55.53,56.535,45.54,49.95,-9.09,-15.4,842767,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",53.040001,61.5,51.21,59.040001,6.9,13.23,880333,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":592,"percent_change":859,"volume":1713,"transactions":9,"vwap":1712},"2026-01-27",48.81,52.77,44.4,52.14,794767,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",54.54,57.57,47.55,48.060001,-7.8,-13.96,728867,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-23",61.65,61.95,53.82,55.86,-5.52,-8.99,755400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-22",59.13,63.42,56.22,61.38,5.16,9.18,1025367,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1736,"change":1746,"percent_change":869,"volume":1747,"transactions":9,"vwap":1736},"2026-01-21",58.049999,63.66,48.963,4.38,1607233,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-20",54.75,58.275,51.522,51.84,-7.77,-13.03,857533,{"date":1758,"open":1759,"high":1760,"low":1753,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-16",54.96,61.049999,59.61,7.41,14.2,929100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1695,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",57.78,58.101,51.66,52.2,-5.22,607833,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",52.62,58.302,49.869,57.42,3.24,5.98,649867,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-13",58.83,60.18,53.25,54.18,-2.79,-4.9,492967,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1754,"volume":1798,"transactions":9,"vwap":1796},"2026-01-12",60.87,61.2,55.89,56.97,-4.8,700333,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-09",67.59,72.069,60.78,61.77,4.71,8.25,1351500,{"date":1809,"open":1787,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-08",58.74,51.6,57.060001,0.96,1.71,667100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":810,"volume":1823,"transactions":9,"vwap":1821},"2026-01-07",52.89,60.51,50.25,56.099998,-0.42,867300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-06",56.7,60,48.78,56.52,4.14,7.9,1710467,{"date":1834,"open":1835,"high":1795,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",48.51,45.237,52.38,12.12,30.1,1567033,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",32.4,40.8,31.512,40.26,9.27,29.91,748967,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":350,"percent_change":1383,"volume":1856,"transactions":9,"vwap":1855},"2025-12-31",31.35,32.040001,30.030001,30.99,230467,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1501,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-30",33,33.51,30.54,31.59,-3.04,427600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-29",31.86,36.029999,31.41,32.58,-1.62,-4.74,711067,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-26",39.36,33.63,34.2,-6.06,-15.05,630233,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1846,"change":1446,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1846},"2025-12-24",39.45,40.56,37.65,0.83,230567,{"date":1890,"open":1635,"high":1674,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-23",38.76,39.93,-2.34,-5.54,370633,{"date":1897,"open":1898,"high":1899,"low":1844,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-22",42.54,46.29,42.27,1.74,4.29,515433,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":490,"volume":1910,"transactions":9,"vwap":1908},"2025-12-19",39.39,43.02,40.53,1.53,465467,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-18",42.51,44.099998,38.4,39,-0.57,-1.44,401333,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1533,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-17",45.99,46.92,38.55,39.57,-14.68,507533,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":372,"volume":1935,"transactions":9,"vwap":1933},"2025-12-16",45.84,48.9,43.56,46.38,-1.65,371833,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1682,"change":1653,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1682},"2025-12-15",55.395,55.41,47.79,-11.06,580033,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",70.11,70.323,53.7,54,-19.32,-26.35,798167,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-11",63.84,73.56,57.54,73.32,5.58,8.24,502367,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":384,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-10",69.72,73.0080032,63.78,67.74,-8.88,523467,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":383,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-09",72,78.897,69.585,74.34,-2.98,412567,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1484,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-08",80.88,86.099998,71.388,76.62,1.79,524300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-05",82.53,82.74,74.43,75.27,-11.46,-13.21,465233,{"date":1995,"open":1996,"high":1997,"low":1744,"close":1998,"change":1999,"percent_change":392,"volume":2000,"transactions":9,"vwap":1998},"2025-12-04",67.62,89.595,86.73,18.78,798233,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-03",59.73,69.174,55.8,67.95,7.29,12.02,453133,{"date":2011,"open":2012,"high":2013,"low":1796,"close":2014,"change":1738,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-02",57.029999,64.5,60.66,9.3,148500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-01",63,63.6,55.125,55.5,-13.05,-19.04,441320,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-28",64.575,70.2,62.475,68.55,6.15,9.86,283493,{"date":2036,"open":1726,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-26",63.45,57,62.4,2.1,3.48,399260,{"date":2044,"open":2045,"high":2046,"low":1826,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-25",66.6,67.5,60.3,-8.7,-12.61,566800,{"date":2052,"open":2039,"high":2053,"low":2054,"close":2053,"change":903,"percent_change":1028,"volume":2055,"transactions":9,"vwap":2053},"2025-11-24",69,59.25,549707,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":350,"percent_change":1501,"volume":2062,"transactions":9,"vwap":2061},"2025-11-21",62.85,63.075001,49.425,60.15,698253,{"date":2064,"open":2065,"high":2066,"low":1827,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-20",90.6,90.75,60.75,-18.45,-23.3,720073,{"date":2072,"open":1980,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-19",86.7,73.8,79.2,-3.15,-3.83,549807,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-18",79.5,88.2,75.9,82.35,3.75,4.77,379407,{"date":2089,"open":2090,"high":2066,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-17",90,74.715,78.6,-11.1,-12.37,419213,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-14",84.15,98.099998,82.725,89.7,-6.15,-6.42,368413,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",118.35,118.5,92.325,95.85,-26.7,-21.79,409093,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-12",133.2,139.64999,118.95,122.55,-7.95,-6.09,314067,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-11",142.95,143.7,126.75,130.5,-17.55,-11.85,371500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-10",187.050003,189,138,148.050003,-20.25,-12.03,526907,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-07",161.55,171.074997,127.050003,168.3,-27.45,-14.02,806893,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-06",265.35001,193.27499,195.75,-79.35,-28.84,370653,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-05",278.10001,293.70001,264.75,275.10001,32.1,13.21,156040,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-04",300.375,315.29999,243,-84.6,-25.82,204013,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-03",375,382.95001,319.35001,327.60001,-69.6,-17.52,191260,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-31",373.049988,409.72501,352.79999,397.20001,42.15,11.87,224613,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",352.049988,391.20001,329.10001,355.049988,-14.85,-4.01,223033,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-29",355.5,390.45001,326.85001,369.89999,17.25,4.89,269193,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-28",312.89999,389.79001,307.95001,352.64999,52.8,17.61,486007,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-27",300.89999,313.64999,274.049988,299.85001,12.9,4.5,202507,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-24",306,324.29999,283.049988,286.95001,4.35,1.54,328253,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-23",250.8,292.5,240,282.60001,37.8,15.44,311673,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-22",301.049988,305.39999,212.85001,244.8,-70.05,-22.25,511167,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-21",353.70001,364.125,301.27499,314.85001,-96.45,-23.45,411893,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":843,"volume":2272,"transactions":9,"vwap":2270},"2025-10-20",449.85001,451.20001,396,411.29999,-1.2,181447,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-17",491.39999,501,380.54999,412.5,-68.7,-14.28,395873,{"date":2283,"open":2284,"high":21,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-16",684.45001,478.5,481.20001,-131.7,-21.49,412873,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",514.34998,667.95001,504.29999,612.90002,153.9,33.53,532293,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1043,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-14",413.39999,492,378.89999,459,3.17,266733,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",388.35001,469.17001,444.89999,99,28.62,455620,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2102,"volume":2322,"transactions":9,"vwap":2320},"2025-10-10",377.39999,445.35001,342.315,345.89999,-22.65,716060,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2244,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-09",336.75,385.79999,332.70001,368.54999,11.43,302673,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":280,"volume":2338,"transactions":9,"vwap":2336},"2025-10-08",359.54999,370.875,324,330.75,-16.5,191313,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-07",403.95001,440.54999,343.35001,347.25,-50.25,-12.64,271487,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-06",390.89999,434.85001,387.14999,397.5,33.45,9.19,232807,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":653,"volume":2364,"transactions":9,"vwap":2362},"2025-10-03",351.75,385.049988,339.45001,364.049988,10.2,166267,{"date":2366,"open":2367,"high":2204,"low":2368,"close":2369,"change":2370,"percent_change":1038,"volume":2371,"transactions":9,"vwap":2369},"2025-10-02",318,312.45001,353.85001,48.15,140107,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-01",294.75,313.35001,285,305.70001,7.2,2.41,85707,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-30",322.64999,327.84,295.5,298.5,-38.1,-11.32,136473,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-29",363.45001,371.85001,328.5,336.60001,4.65,1.4,100120,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-26",331.049988,346.5,314.25,331.95001,3.6,1.1,71320,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-25",330,354.75,300,328.35001,-36.6,-10.03,137227,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-24",412.95001,354.45001,364.95001,-37.2,-9.25,105940,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-23",461.25,464.25,390.75,402.14999,-68.25,-14.51,153340,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-22",464.024994,521.83502,413.85001,470.39999,-40.5,-7.93,150180,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-19",375.60001,514.95001,368.23499,510.89999,160.35,45.74,336853,{"date":2453,"open":2395,"high":2430,"low":2454,"close":2455,"change":2456,"percent_change":1312,"volume":2457,"transactions":9,"vwap":2455},"2025-09-18",321.23999,350.54999,31.05,193173,{"date":2459,"open":2460,"high":2460,"low":2225,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-17",332.25,319.5,-16.65,-4.95,68380,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-16",357.60001,370.79999,328.95001,336.14999,-36.15,-9.71,112100,{"date":2475,"open":2476,"high":2303,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-15",349.72501,316.17001,372.29999,49.65,15.39,165820,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2383,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2383},"2025-09-12",303.45001,327.29999,296.70001,19.35,6.38,57800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":979,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-09-11",297.14999,310.95001,292.20001,303.29999,2.59,47920,{"date":2499,"open":2327,"high":2327,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-10",291,295.64999,-11.4,-3.71,45967,{"date":2506,"open":2500,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-09",307.79999,285.45001,307.049988,21.9,7.68,34853,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-08",305.85001,312.29999,282.75,285.14999,-10.65,-3.6,40833,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2111,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-05",345.14999,350.25,294.60001,295.79999,-8.28,83413,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-04",421.95001,423.375,318.60001,322.5,-88.35,-21.5,91567,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2208,"volume":2546,"transactions":9,"vwap":2544},"2025-09-03",392.85001,460.049988,376.20001,410.85001,60.45,117533,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1711,"percent_change":1035,"volume":2553,"transactions":9,"vwap":2552},"2025-09-02",281.17499,372.375,270.14999,350.39999,49220,{"date":2555,"open":2556,"high":2557,"low":2412,"close":2231,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2231},"2025-08-29",332.92499,341.024994,-36,-10.53,26220,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-28",327.14999,353.25,324.60001,342,26.25,8.31,31787,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1771,"volume":2577,"transactions":9,"vwap":2575},"2025-08-27",331.79999,335.39999,312.75,315.75,-17.4,19333,{"date":2579,"open":2580,"high":2478,"low":2367,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-26",336.67499,333.14999,1.65,0.5,61120,{"date":2586,"open":2581,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-25",340.5,302.54999,331.5,16.125,5.11,54687,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-22",289.95001,323.17499,273.45001,315.375,26.475,9.16,43880,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-21",303.75,311.25,282,288.89999,-6,-2.03,63713,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":814,"volume":2618,"transactions":9,"vwap":2616},"2025-08-20",263.10001,298.95001,241.5,294.89999,18,73640,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-19",319.79999,322.95001,273,276.89999,-41.4,-13.01,43060,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":361,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-08-18",325.79999,335.70001,309.29999,318.29999,-2.75,15760,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2485,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2485},"2025-08-15",335.25,308.85001,-9.3,-2.76,12240,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2395,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2395},"2025-08-14",356.10001,368.91,322.20001,-27,-7.43,28327,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-13",399,403.755,343.32001,363.60001,-15.9,-4.19,32253,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-12",395.10001,412.64999,378.75,379.5,0,24240,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2665,"change":2111,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2665},"2025-08-11",414.60001,432,378,-6.57,40620,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-08",519.59998,525.59998,395.54999,406.20001,-128.85,-24.08,57540,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-07",580.34998,502.35001,535.049988,-31.2,-5.51,37667,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":320,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-06",560.84998,599.54999,529.79999,566.25,3.97,21020,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-05",525,624.59998,513.59998,544.65002,38.25,7.55,57673,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-08-04",572.25,587.099976,482.85001,506.39999,-22.8,-4.31,34927,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-01",561.90002,572.70001,461.85001,529.20001,-157.95,-22.99,138533,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1375,"volume":2734,"transactions":9,"vwap":2732},"2025-07-31",715.34998,777.29999,679.20001,687.15002,-12.15,47827,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-30",666.45001,742.5,666.29999,699.29999,43.2,6.58,16840,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-29",714.45001,766.34998,621.91498,656.099976,-60.45,-8.44,11333,{"date":2754,"open":172,"high":172,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-28",670.26001,716.54999,-15.825,-2.16,16180,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-25",667.049988,748.79999,648.59998,732.375,17.175,2.4,15967,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-24",613.34998,764.84998,606.29999,715.20001,83.7,13.25,21233,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1197,"volume":2785,"transactions":9,"vwap":2783},"2025-07-23",609,663,566.40002,631.5,79.65,24713,{"date":2787,"open":2788,"high":2788,"low":2302,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-22",584.70001,551.84998,-21.45,-3.74,17533,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-21",726.75,727.5,570.59998,573.29999,-139.5,-19.57,22760,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-18",654.90002,724.72498,602.099976,712.79999,93.9,15.17,50307,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-17",620.25,682.5,592.065002,618.90002,12,1.98,44827,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2823,"change":2825,"percent_change":206,"volume":2826,"transactions":9,"vwap":2823},"2025-07-16",505.5,606.90002,493.64999,81.075,7860,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-15",502.049988,544.049988,465,525.82501,19.125,3.77,19933,{"date":2837,"open":2663,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-14",515.40002,390,506.70001,100.845,24.85,55993,{"date":176,"open":2845,"high":2846,"low":2845,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},367.79999,414.45001,405.85501,38.055,10.35,5820]