[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNX":3,"homepage-market-summary":25,"stock-historical-UNX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UNX","2026-10-08",{"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 U Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.98,27.95,28.78,26.8,0.18,0.67,16215.495885,273,10.9975,21288.32431820238,6.1,268,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20126,5393897.728187,-88.92,"2025-09-16",[178,181,191,202,211,221,232,243,254,264,274,284,295,304,313,323,332,341,350,360,369,379,386,395,404,413,422,430,438,448,459,467,478,487,496,506,517,527,537,548,557,566,576,586,596,606,617,627,637,644,655,665,675,684,694,702,712,720,731,742,751,761,771,778,787,794,801,809,817,826,834,843,852,860,867,876,884,890,898,905,914,921,929,937,942,951,960,967,974,981,989,998,1007,1016,1024,1032,1040,1047,1055,1062,1070,1077,1086,1092,1099,1108,1117,1126,1134,1140,1145,1154,1161,1169,1175,1181,1188,1195,1201,1210,1218,1226,1235,1244,1253,1262,1269,1277,1285,1293,1299,1306,1314,1321,1329,1336,1344,1352,1361,1369,1378,1387,1394,1400,1409,1418,1427,1434,1442,1451,1457,1465,1474,1480,1486,1493,1500,1506,1514,1522,1529,1536,1543,1550,1556,1562,1570,1579,1587,1593,1602,1609,1616,1624,1633,1642,1649,1657,1665,1674,1680,1687,1696,1704,1713,1721,1730,1738,1747,1755,1764,1772,1778,1785,1791,1798,1805,1813,1822,1831,1838,1847,1855,1861,1868,1876,1884,1889,1896,1905,1914,1923,1931,1938,1946,1952,1958,1965,1973,1982,1991,1998,2007,2015,2022,2028,2035,2043,2052,2060,2069,2077,2086,2094,2102,2110,2118,2126,2133,2142,2150,2157,2166,2173,2180,2188,2196,2202,2210,2217,2224,2231,2238,2244,2250,2258,2265,2273,2281,2286,2293,2299,2307,2313,2319,2326,2333,2340],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},173,27.9469,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",27,27.27,25.6,0.7629,2.93,9393.485681,175,27.0275,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",26.17,26.21,25.765,26.0371,-1.2353,-4.53,2957.619578,68,26.2081,{"date":203,"open":13,"high":204,"low":13,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",27.5,27.2724,2.5924,10.5,7532.100902,146,27.3683,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",26.25,24.5,24.68,0.04,0.16,19868.566039,112,24.7331,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",22.53,24.95,22.2,24.64,2.6435,12.02,73239.065893,242,24.2226,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",20.725,22.78,20.67,21.9965,1.5595,7.63,5484.681645,91,22.0564,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",20.5,21.01,19.75,20.437,-0.3054,-1.47,3213.6013,64,20.3686,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",21.5,20.55,20.7424,-1.8873,-8.34,4454.989864,71,21.0196,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":209,"vwap":273},"2026-09-25",21.76,22.71,21,22.6297,-0.0503,-0.22,6273.3433,22.2448,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",26.14,20.5672,22.68,-3.13,-12.13,34936.742419,464,23.9391,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",24,26.049,23.99,25.81,1.3299,5.43,25083.641156,299,25.6511,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",24.97,24.4801,-0.1974,-0.8,1735.098173,50,24.676,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":252,"vwap":312},"2026-09-21",24.3,24.9088,24.6775,1.9475,8.57,6265.21338,24.4208,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",22.75,22.5225,22.73,-0.4033,-1.74,6180.048784,49,22.6041,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":302,"vwap":331},"2026-09-17",23.825,23.9375,23.1333,-0.3579,-1.52,7551.6732,23.535,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":219,"vwap":340},"2026-09-16",24.475,22.985,23.4912,-0.6096,-2.53,5725.504696,23.9293,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",24.1125,24.1008,-0.8484,-3.4,1501.5936,28,24.1708,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",24.8025,25,24.9492,-0.6745,-2.63,3753.025264,54,25.5961,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",25.35,25.6237,2.0306,8.61,2661.3736,33,24.6793,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",23.5,23.5931,23.475,-0.3746,-1.56,5117.396104,53,23.4469,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":55,"volume":383,"transactions":384,"vwap":385},"2026-09-09",23.9677,-0.3031,2319.957192,58,24.1462,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",22.1625,24.2708,1.2606,5.48,12303.236864,90,22.9411,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",22.5775,23.0102,-0.398,-1.7,5805.3736,66,23.0903,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":384,"vwap":412},"2026-09-03",22.7375,24.215,23.4082,1.3069,5.91,7185.3736,23.8071,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",22.025,22.1013,-0.2205,-0.99,4486.29864,62,21.8391,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",22.3218,-1.2336,-5.24,2944.229176,56,22.5778,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",23.5554,-1.5066,-6.01,1677.558272,38,24.0408,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",25.1825,25.6263,25.062,-0.404,-1.59,3741.7736,43,25.3973,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",25.7525,26.2,25.1663,25.466,-0.6503,-2.49,8291.152524,84,25.723,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",26.1163,-1.1005,-4.04,982.9824,32,26.2763,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",26.905,27.6875,26.885,27.2168,-1.3957,-4.88,13131.807192,96,27.3995,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":420,"vwap":486},"2026-08-24",28.59,29.0438,28.6125,-0.8108,-2.76,3420.876648,28.9012,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",28.72,29.4233,0.4562,1.57,3294.2936,46,28.9627,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",29.9525,28.21,28.9671,-0.7354,-2.48,11243.321344,99,28.8946,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",29.68,30.4,29.1175,29.7025,0.3156,1.07,14744.525112,89,29.6838,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",28.895,29.555,29.3869,1.7469,6.32,15734.495984,192,29.2826,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",27.94,27.2225,27.64,-1.0835,-3.77,12985.535088,116,27.6075,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",28.125,28.89,27.8475,28.7235,0.8227,2.95,17401.021772,181,28.358,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",26.785,27.9008,1.3733,5.18,5943.141272,123,27.1469,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",25.125,26.5275,0.9112,3.56,4530.611188,87,25.6416,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",25.4875,25.6163,25.275,0.7213,2.9,6670.57754,117,24.7798,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":230,"vwap":585},"2026-08-10",24.1925,25.1025,23.9125,24.895,-0.0364,-0.15,29402.933292,24.4191,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",26.0725,23.6238,24.9314,2.4006,10.65,59570.087484,282,24.8924,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",17.67,22.9563,22.5308,5.3695,31.29,212658.70338,924,21.1484,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",17.8825,18.34,16.9625,17.1613,0.1672,0.98,214645.46914,641,17.7001,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",16.27,17.3438,16.9941,1.5517,10.05,194720.7888,545,16.7452,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",14.9975,16.0125,15.4424,1.5508,11.16,20444.9872,115,15.5253,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":353,"vwap":643},"2026-07-31",13.8916,-1.4921,-9.7,884.272,13.5497,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",14.84,15.5675,14.5675,15.3837,1.1151,7.82,16112.612,95,14.917,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",13.6775,14.89,14.2686,0.2019,1.44,9532.272,76,14.1593,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",12.925,14.0667,12.3338,1.1888,9.23,7176,67,13.1826,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":377,"vwap":683},"2026-07-27",12.2625,13.05,12.8779,1.389,12.09,4770.081816,12.7538,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":457,"vwap":693},"2026-07-24",11.3875,11.62,11.3675,11.4889,-0.1814,-1.55,15152,11.4837,{"date":695,"open":21,"high":696,"low":21,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",11.6703,-0.3627,-3.01,7464,45,11.4391,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":47,"vwap":711},"2026-07-22",12.055,12.0675,12.015,12.033,-0.4189,-3.36,3234.736,12.0069,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":446,"vwap":719},"2026-07-21",12.465,12.4519,-0.0294,-0.24,1900.26004,12.5098,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",12.55,12.725,12.45,12.4813,0.6798,5.76,5916.752,72,12.6066,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",11.64,12.0175,11.505,11.8015,-0.9756,-7.64,6056.462076,74,11.8549,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":47,"vwap":750},"2026-07-16",13.7425,13.7463,12.7771,-1.0103,-7.33,1738.616072,13.4987,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",14.6675,13.4875,13.7874,-0.3808,-2.69,23660,108,13.797,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",13.8125,14.2,14.1682,0.9271,7,8029.536,79,13.8042,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":673,"vwap":777},"2026-07-13",13.2411,-40.4989,-75.36,2124.755816,13.1492,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",57.91,60.89,53.56,53.74,0.81,1.53,3400,{"date":788,"open":47,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-07-09",52.93,51.79,4.19,8.6,1400,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",46.52,48.74,-1.067,-2.14,2200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":136,"volume":808,"transactions":9,"vwap":806},"2026-07-07",50.099998,52.080002,49.8,49.807,0.339,2400,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",49.78,49.82,49.468,0.833,1.71,1300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",50.42,50.485,47.23,48.635,-2.928,-5.68,1800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",48.27,54.55,51.563,5.383,11.66,8900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",47.18,47.185,46.0099983,46.18,0.596,1.31,4600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",47.88,47.95,45.45,45.584,0.252,0.56,2300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",39.99,46.23,45.332,4.634,11.39,3300,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":816,"transactions":9,"vwap":864},"2026-06-25",40.07,41.2,40.698,-1.256,-2.99,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",42.79,44.76,41.68,41.954,-1.633,-3.75,10600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",40.67,44.09,43.587,1.842,4.41,1700,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":825,"transactions":9,"vwap":887},"2026-06-22",39.84,41.745,-0.945,-2.21,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",39.099998,42.77,42.69,2.495,6.21,11200,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",42.9,40.195,-5.33,-11.71,7600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",45.21,46.6,44.6,45.525,-0.075,-0.16,800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":523,"volume":920,"transactions":9,"vwap":918},"2026-06-15",44.15,46.060001,45.6,2.711,5500,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",42.43,43.8,42.889,1.696,4.12,5900,{"date":930,"open":862,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",41.75,39.7,41.193,0.244,0.6,8100,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":171,"transactions":9,"vwap":939},"2026-06-10",40.949,-5.871,-12.54,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",47.099998,48.53,42,46.82,-1.495,-3.09,6100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",49.395,49.71,48.25,48.315,-1.08,-2.19,5700,{"date":961,"open":962,"high":962,"low":963,"close":953,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-06-05",55.2,48.49,-2.605,-5.01,9000,{"date":968,"open":47,"high":969,"low":970,"close":47,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":47},"2026-06-04",53.76,51.65,1.965,3.93,4200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":950,"transactions":9,"vwap":978},"2026-06-03",51.46,49.531,50.035,-5.132,-9.3,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",58.71,54.559,55.167,-5.256,-8.7,3000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",57.38,61.165,55.79,60.423,6.27,11.58,9500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",52.63,55.35,51.23,54.153,1.663,3.17,7400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",50.2,52.8,49.44,52.49,6.895,15.12,4100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",45.96,46.41,45.595,3.102,7.3,1500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",42.75,44.51,42.493,3.783,9.77,3500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",40.7,37.84,38.71,0.241,0.63,6200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":859,"transactions":9,"vwap":1044},"2026-05-21",39.61,40.24,38.469,-2.146,-5.28,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",40.42,41.63,40.615,0.157,0.39,2600,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":842,"transactions":9,"vwap":1059},"2026-05-19",42.27,38.97,40.458,-2.072,-4.87,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",43.76,44.3,42.53,-1.671,-3.78,1900,{"date":1071,"open":1072,"high":700,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",43.86,44.201,-0.132,-0.3,2500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",44.084999,44.5,44,44.333,1.388,3.23,4300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":48,"volume":1085,"transactions":9,"vwap":1090},"2026-05-13",43.2,39.6,42.945,0.045,{"date":1093,"open":1094,"high":1095,"low":1026,"close":900,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":900},"2026-05-12",43.44,43.67,0.034,0.08,4700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",46.58,47.19,40.55,42.866,-3.987,-8.51,13900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",41.21,46.88,40.17,46.853,4.143,9.7,6800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",52.6,54.815,41.48,42.71,-2.303,-5.12,36500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-05-06",43.628,45.013,43.4,0.143,0.32,7800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":346,"volume":959,"transactions":9,"vwap":1138},"2026-05-05",47,44.66,44.87,-1.58,{"date":1141,"open":1080,"high":1142,"low":1080,"close":1142,"change":1143,"percent_change":1144,"volume":988,"transactions":9,"vwap":1142},"2026-05-04",46.45,2.345,5.32,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",44.8,44.9,43.25,44.105,2.383,5.71,3900,{"date":1155,"open":1103,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-04-30",41.722,38.49,0.936,2.29,12300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":786,"transactions":9,"vwap":1166},"2026-04-29",40.89,41,38.5,40.786,-1.414,-3.35,{"date":1170,"open":863,"high":1080,"low":863,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-28",42.2,-0.655,-1.53,6600,{"date":1176,"open":1177,"high":900,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":928,"transactions":9,"vwap":1178},"2026-04-27",41.02,42.855,2.359,5.83,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":904,"transactions":9,"vwap":1184},"2026-04-24",37.45,40.496,37,4.933,13.87,{"date":1189,"open":1185,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":997,"transactions":9,"vwap":1192},"2026-04-23",37.68,34.5,35.563,-4.707,-11.69,{"date":1196,"open":946,"high":446,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":950,"transactions":9,"vwap":1198},"2026-04-22",39.676,40.27,1.492,3.85,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",41.28,42.24,37.27,38.778,-3.812,-8.95,17200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":875,"transactions":9,"vwap":1215},"2026-04-20",39.63,43.35,39.46,42.59,1.54,3.75,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1097,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",42.38,43.18,40.44,41.049999,0.031,9800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",41.34,41.9,38.16,41.019001,2.029,5.2,13800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",34.64,39.3,34.099998,38.99,5.587,16.73,18700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",33.84,35.099998,32.78,33.403,1.313,4.09,27600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",28.85,32.25,28.5,32.09,3.38,11.77,15000,{"date":1263,"open":1264,"high":489,"low":1265,"close":1266,"change":163,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-10",27.78,27.049999,28.71,0.42,17100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":480,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":480},"2026-04-09",30.54,30.55,27.75,-1.763,-5.81,16200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",33.12,29.82,30.353,0.265,0.88,11300,{"date":1286,"open":1280,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-07",30.655,29.24,30.087999,0.166,0.55,15200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":973,"transactions":9,"vwap":1296},"2026-04-06",33.63,29.922,-2,-6.27,{"date":1300,"open":1301,"high":465,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-02",28.57,31.922,1.994,6.66,16700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":68,"volume":1313,"transactions":9,"vwap":1311},"2026-04-01",30.69,31.3,29.25,29.928,0.099,15500,{"date":1315,"open":183,"high":1316,"low":183,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",31.129,29.829,3.553,13.52,38500,{"date":1322,"open":1323,"high":1324,"low":371,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",23.64,26.5,26.276,2.626,11.1,26200,{"date":1330,"open":1331,"high":1331,"low":268,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",24.99,23.65,5.28,28.74,48300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",19.6,19.61,18.37,-1.794,-8.9,19600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",21.94,19.54,20.164,-0.607,-2.92,7500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-24",20.87,21.56,20.331,20.771,-1.279,-5.8,11700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1006,"transactions":9,"vwap":1366},"2026-03-23",22.62,22.671,21.93,22.049999,0.45,2.08,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",22.12,23.059999,21.12,21.6,-1.675,-7.2,16900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-19",23.7,24.9,22.259,23.275,-1.365,-5.54,23800,{"date":1388,"open":1389,"high":1390,"low":226,"close":226,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":226},"2026-03-18",25.11,26.66,-1.27,-4.9,9700,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":102,"percent_change":562,"volume":1399,"transactions":9,"vwap":1398},"2026-03-17",25.27,27.324,25.91,27300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-16",24.8,25.58,24.21,25.02,0.995,4.14,18500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-13",25.1,26.84,23.39,24.025,-0.235,-0.97,29900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-12",25.78,26.95,24.24,24.26,-1.45,-5.64,19200,{"date":1428,"open":1429,"high":1429,"low":1402,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-11",27.92,25.71,-1.639,-5.99,18100,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-10",29.11,25.725,27.349,-1.751,-6.02,45600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-09",25.7,29.3,25.4,29.1,3.5,13.67,61700,{"date":1452,"open":1453,"high":183,"low":1402,"close":185,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":185},"2026-03-06",26.1,-2.3,-8.24,44830,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":170,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-05",26.3,30,26,27.9,3.72,61980,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",25.9,28.3,24.7,26.9,0.9,3.46,69230,{"date":1475,"open":256,"high":1461,"low":1476,"close":1461,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1461},"2026-03-03",21.2,2.8,12.07,81660,{"date":1481,"open":245,"high":1482,"low":245,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-02",23.2,1.6,7.41,31370,{"date":1487,"open":1488,"high":371,"low":1489,"close":1374,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1374},"2026-02-27",22.4,21.3,-3.6,-14.29,39170,{"date":1494,"open":1482,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1495},"2026-02-26",25.2,22.5,2.55,11.26,45890,{"date":1501,"open":1374,"high":1502,"low":245,"close":1503,"change":1291,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-25",22.9,22.65,2.49,47740,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2026-02-24",19,22.1,18.8,2.6,13.33,67730,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",21.8,18.68,19.5,-2.7,-12.16,122690,{"date":1523,"open":1524,"high":1525,"low":1526,"close":225,"change":1527,"percent_change":356,"volume":1528,"transactions":9,"vwap":225},"2026-02-20",22.15,23.1,21.1,-0.6,74910,{"date":1530,"open":1531,"high":286,"low":1366,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-19",22.6,22.8,-0.2,-0.87,57850,{"date":1537,"open":1496,"high":1538,"low":225,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-18",24.55,23,0.4,1.77,59780,{"date":1544,"open":1545,"high":353,"low":1546,"close":1531,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1531},"2026-02-17",23.9,22,-0.9,-3.83,83480,{"date":1551,"open":1461,"high":1552,"low":1525,"close":371,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":371},"2026-02-13",27.8,-2.5,-9.62,177620,{"date":1557,"open":1558,"high":1558,"low":1538,"close":1461,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1461},"2026-02-12",30.3,-5.4,-17.2,317510,{"date":1563,"open":1564,"high":1565,"low":1476,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",33.9,35.75,31.4,-38.3,-54.95,1401460,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",66.7,70.9,64.5,69.7,6.7,10.63,17390,{"date":1580,"open":1581,"high":1582,"low":377,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",55.3,65.8,63,9.9,18.64,40110,{"date":1588,"open":302,"high":1589,"low":1590,"close":1589,"change":1022,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",53.099998,48.099998,15.94,18650,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-05",52.4,53.2,44.099998,45.8,-6.4,-12.26,17180,{"date":1603,"open":1590,"high":1604,"low":1065,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",56.3,52.2,-4.1,-7.28,32530,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1604,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2026-02-03",72.6,50.7,-15.5,-21.59,24550,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":61,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",80.7,81.5,70.8,71.8,-1.78,18780,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",136.3,136.7,62.6,73.099998,-68.9,-48.52,73790,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-29",144.39999,149.71001,139.5,142,-13.9,-8.92,430,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":902,"volume":1648,"transactions":9,"vwap":1646},"2026-01-28",166.5,169.5,155.89999,-8.78,700,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-27",178.2,162.5,164.67999,-13.94,-7.8,560,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-26",187.8,177.7,178.62,4.9,2.82,440,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-23",178.5,179.3,173.31,173.72,1.62,0.94,340,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",172.10001,1.76,1.03,300,{"date":1681,"open":1645,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":492,"volume":1686,"transactions":9,"vwap":1684},"2026-01-21",170.64999,163.8,170.34,2.63,200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",160,168.3,154.60001,167.71001,4.67,2.86,1540,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-16",197.89999,163,163.039993,-26.86,-14.14,760,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",182,192.60001,175.2,189.89999,16.47,9.5,1060,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-14",201.2,162,173.42999,-32.93,-15.96,3940,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-13",226.60001,229.39,203.3,206.36,-14.15,-6.42,1180,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-12",196.5,222.5,220.50999,22.18,11.18,1010,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",208.55,208.95,196.11,198.33,-5.21,-2.56,280,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-08",211.8,193,203.53999,-1.42,-0.69,740,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-07",201.5,213.050003,200.3,204.96001,-0.83,-0.4,890,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-06",213.89999,190,205.78999,-3.79,-1.81,1990,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1679,"transactions":9,"vwap":1775},"2026-01-05",195.7,209.58,14.5,7.43,{"date":1779,"open":1780,"high":1781,"low":1707,"close":1782,"change":1783,"percent_change":1291,"volume":1784,"transactions":9,"vwap":1782},"2026-01-02",203,204.39999,195.080002,1.06,400,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":393,"transactions":9,"vwap":1788},"2025-12-31",197.10001,194.020004,-9.07,-4.47,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":17,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",201.89999,203.2,203.089996,0.36,130,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1797,"transactions":9,"vwap":1802},"2025-12-29",206.8,207,202.73,-0.72,-0.35,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":913,"transactions":9,"vwap":1810},"2025-12-26",204.7,209.10001,202.2,203.45,-2.96,-1.43,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-24",207.2,216.3,205.60001,206.41,2.69,1.32,1260,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",204.5,205.10001,195.39999,203.72,-9.38,-4.4,810,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1553,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",224.39999,212.5,213.10001,-1.16,490,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",209.3,215.7,204.60001,215.60001,16.49,8.28,710,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-18",198.5,209.8,199.11,7.61,3.97,970,{"date":1856,"open":1857,"high":1780,"low":1858,"close":1858,"change":1859,"percent_change":463,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",202.5,191.5,-8.06,520,{"date":1862,"open":1686,"high":1863,"low":1858,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-16",202.60001,199.56,-5.49,-2.68,1160,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-15",220,223.3,205.050003,-9.52,-4.44,1190,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":793,"transactions":9,"vwap":1881},"2025-12-12",232.8,238.5,210.3,214.57001,-29.12,-11.95,{"date":1885,"open":1886,"high":20,"low":1887,"close":1887,"change":17,"percent_change":1888,"volume":1695,"transactions":9,"vwap":1887},"2025-12-11",265.20001,243.69,0.07,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1829,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-10",253.7,257.70001,243.50999,-1.77,1230,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-09",238.7,251.3,236.029999,247.91,5.4,2.23,680,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-08",230,245.2,220.7,242.50999,30.79,14.54,2590,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-05",214.3,218.5,207.89999,211.72,13.75,6.95,750,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-04",205.8,192.14,197.97,-4.93,-2.43,550,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1471,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",211.2,200.2,202.89999,1.8,780,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-02",198.10001,210.39999,201.10001,12.2,6.46,1480,{"date":1947,"open":1948,"high":1686,"low":189,"close":1949,"change":1693,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-01",183.7,188.89999,2.53,1110,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":393,"transactions":9,"vwap":1955},"2025-11-28",185.39999,184.23,-0.48,-0.26,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-26",193.69,184.71001,-1.02,-0.55,320,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-11-25",172,185.73,167.7,8.94,5.06,640,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-24",168.2,177.5,167.44,176.78999,22.49,14.58,910,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-21",148.10001,157.7,145.5,154.3,7.68,5.24,1460,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":825,"transactions":9,"vwap":1995},"2025-11-20",166.60001,172.39999,146.62,-12.68,-7.96,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-19",155.3,162.070007,153.3,159.3,17.8,12.58,3950,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1737,"transactions":9,"vwap":2012},"2025-11-18",133.60001,142.5,132,141.5,2.28,1.64,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1804,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-17",145.2,137.89999,139.22,-0.25,2250,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":279,"percent_change":958,"volume":2027,"transactions":9,"vwap":2026},"2025-11-14",125,142.95,139.57001,1320,{"date":2029,"open":1689,"high":1689,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-13",137.39,142.7,-23.7,-14.24,1960,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-12",180.7,164.8,166.39999,-12.6,-7.04,2310,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-11",188.2,198.59,176.8,179,-16,-8.21,7730,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1470,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",175.89999,198.39999,174.8,195,16,3200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-07",164.5,170.10001,151.5,168.10001,1.3,0.78,7840,{"date":2070,"open":1667,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-06",186.10001,164.10001,166.8,-22.66,-11.96,1350,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-05",189.10001,190.8,154.8,189.46001,50.86,36.7,12030,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-04",140.60001,147.7,138.60001,-13.7,-9,1340,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1937,"transactions":9,"vwap":2099},"2025-11-03",159.5,161.3,151.39999,152.3,-3.04,-1.96,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2105},"2025-10-31",151.10001,155.34,149.8,14.24,10.09,660,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-30",143.7,147.8,141.10001,-8.64,-5.77,960,{"date":2119,"open":2120,"high":2121,"low":1986,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-29",145.8,153.5,149.74001,1.14,0.77,8180,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-28",169.39999,148.60001,-19.78,-11.75,9530,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-27",160.2,169,159,168.38,15.82,10.37,2390,{"date":2143,"open":2081,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-24",156,145.89999,152.56,7.46,5.14,720,{"date":2151,"open":2152,"high":1986,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-23",135.22,145.10001,8.83,6.48,350,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-22",140.8,145,131,136.27,-8.94,-6.16,1040,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2172,"volume":1990,"transactions":9,"vwap":2170},"2025-10-21",138.89999,161.10001,145.21001,8.05,5.87,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1038,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-20",140.7,136.10001,137.16,0.46,1510,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-17",132.3,137.55,136.53,3.63,2.73,1120,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-16",150.10001,131.10001,132.89999,-23.1,-14.81,1730,{"date":2197,"open":2144,"high":2072,"low":2198,"close":2144,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2144},"2025-10-15",152.89999,6.79,4.55,1850,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1860,"transactions":9,"vwap":2207},"2025-10-14",143.059998,152.5,141.89999,149.21001,-6.49,-4.17,{"date":2211,"open":2212,"high":2213,"low":2153,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-13",154.10001,155.7,11.3,7.83,1220,{"date":2218,"open":2219,"high":2220,"low":1635,"close":1635,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1635},"2025-10-10",173.60001,179.5,-25.8,-15.16,5680,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1508,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-09",150.39999,170.91,170.2,12.57,4570,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":170,"percent_change":18,"volume":2237,"transactions":9,"vwap":2236},"2025-10-08",150.2,153.050003,148.7,151.2,990,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2233,"change":980,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2233},"2025-10-07",153,144.7,-5.83,9440,{"date":2245,"open":2246,"high":2136,"low":2247,"close":2096,"change":2248,"percent_change":97,"volume":2249,"transactions":9,"vwap":2096},"2025-10-06",167,154,-2.9,3270,{"date":2251,"open":2252,"high":1976,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-03",173.89999,158,162.39999,-10.96,-6.32,1420,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":1023,"transactions":9,"vwap":2261},"2025-10-02",171.60001,173.36,163.34,8.26,5,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2027,"transactions":9,"vwap":2270},"2025-10-01",180,185,161.39999,165.10001,-15.98,-8.82,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-30",207.5,177.2,181.080002,-29.22,-13.89,3310,{"date":2282,"open":2283,"high":2284,"low":1808,"close":1880,"change":2067,"percent_change":2285,"volume":913,"transactions":9,"vwap":1880},"2025-09-29",209.89999,215.10001,0.37,{"date":2287,"open":2288,"high":2289,"low":2057,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-26",198.8,209.52,5.98,2.94,450,{"date":2294,"open":2295,"high":2295,"low":1751,"close":1751,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1751},"2025-09-25",216.60001,-23.24,-10.25,110,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-24",228.10001,228.8,226.78,-1.94,-0.85,270,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":2298,"transactions":9,"vwap":2310},"2025-09-23",240.45,228.72,-14.26,-5.87,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1962,"percent_change":153,"volume":1846,"transactions":9,"vwap":2318},"2025-09-22",245.5,248,242.7,242.98,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1685,"volume":1972,"transactions":9,"vwap":2324},"2025-09-19",240.58,246.2,240.3,244,6.25,{"date":2327,"open":2295,"high":2328,"low":2295,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-18",240.2,237.75,-2.42,-1.01,2610,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":158,"volume":816,"transactions":9,"vwap":2338},"2025-09-17",234,240.8,232.7,240.17,-3.25,{"date":176,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},246.60001,254.050003,236.95,243.42,-3.18,-1.29,1980]