[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPSX":3,"homepage-market-summary":26,"stock-historical-UPSX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UPSX","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 UPST 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},9.51,9.06,9.52,9,9.43,0.08,0.85,198900.64952,88.55,8.35,111371.77004827381,1.4,335,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},266.89999,105033,35186006.052165,-92.46,"2025-06-10",[180,183,192,202,212,223,233,243,253,262,271,282,292,302,313,324,332,342,353,363,374,384,394,404,415,425,434,445,456,467,477,487,497,506,517,526,535,545,554,565,574,584,595,605,615,626,635,646,656,667,677,686,697,707,717,728,738,747,756,766,776,787,798,809,817,825,833,841,850,858,867,876,885,894,902,909,914,922,929,938,947,955,962,970,979,987,994,1003,1012,1017,1026,1034,1040,1047,1053,1060,1067,1073,1081,1089,1095,1102,1110,1117,1125,1133,1139,1148,1157,1165,1173,1182,1191,1197,1204,1211,1219,1227,1236,1245,1254,1263,1271,1280,1287,1295,1301,1307,1315,1321,1327,1333,1339,1347,1353,1361,1369,1376,1384,1390,1399,1405,1414,1421,1429,1436,1444,1452,1459,1465,1472,1477,1485,1492,1499,1508,1515,1519,1526,1533,1541,1548,1557,1565,1573,1581,1590,1599,1607,1615,1624,1629,1637,1646,1654,1663,1671,1679,1688,1696,1705,1714,1723,1731,1740,1747,1756,1765,1773,1781,1789,1797,1805,1814,1822,1829,1838,1846,1854,1863,1872,1881,1888,1896,1904,1912,1920,1928,1936,1945,1953,1960,1967,1975,1984,1993,2001,2008,2016,2025,2034,2042,2050,2057,2066,2074,2082,2091,2099,2104,2113,2121,2130,2138,2146,2154,2163,2172,2180,2188,2195,2203,2211,2219,2228,2237,2246,2254,2262,2271,2280,2289,2295,2304,2312,2321,2330,2339,2348,2356,2364,2373,2382,2391,2398,2406,2413,2422,2429,2437,2446,2454,2462,2470,2479,2488,2497,2505,2514,2522,2531,2539,2546,2554,2563,2571,2578,2586,2593,2601,2610,2617,2623,2631,2638,2647,2656,2663,2671,2680,2688,2696,2704,2713,2722,2731,2739,2748,2757,2766,2774,2783,2792,2800,2809,2816,2825,2832,2839,2847,2855,2861,2869,2877,2885,2893,2900,2908,2915,2921,2928,2936,2944,2951,2959],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},501,9.0955,{"date":184,"open":185,"high":17,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",9.185,8.9906,0.11,1.18,73831.637742,267,9.222,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",10.04,9.3,9.32,-0.35,-3.62,146406.1465,443,9.7,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":85,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",8.6,9.71,8.5,9.67,13.1,138158.336567,644,9.2107,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",9.04,9.1,8.53,8.55,-0.09,-1.04,144111.1455,455,8.6927,{"date":224,"open":225,"high":226,"low":22,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",8.755,8.955,8.64,-0.06,-0.69,57903.935215,352,8.5825,{"date":234,"open":235,"high":214,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",8.88,8.555,8.7,-0.1,-1.14,60641.764967,306,8.9251,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":241,"vwap":252},"2026-09-29",8.85,9.16,8.65,8.8,0.07,0.8,66852.929108,8.9228,{"date":254,"open":255,"high":255,"low":217,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",9.08,8.73,-0.64,-6.83,120043.274767,585,8.738,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":229,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",10,10.02,9.37,-6.86,91128.6385,462,9.6978,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",9.8257,10.092,9.315,10.06,0.16,1.62,64565.8215,472,9.6382,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",11.06,11.22,9.9,-1.31,-11.69,89939.588003,537,10.3842,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",11.69,10.859,11.21,0.32,2.94,48173.552107,275,11.1692,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",10.82,11.18,10.66,10.89,0.4704,4.51,48975.306783,515,10.929,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",10.26,10.48,10.18,10.4196,0.1697,1.66,51072.208783,243,10.3331,{"date":325,"open":326,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":241,"vwap":331},"2026-09-17",10.73,10.2499,-0.0901,-0.87,48913.63273,10.4643,{"date":333,"open":334,"high":335,"low":264,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",10.68,10.87,10.34,-0.29,-2.73,64010.79388,336,10.4539,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",11.26,11.2844,10.6001,10.63,-0.7719,-6.77,29350.2971,289,10.7691,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",10.74,11.57,11.4019,0.4219,3.84,62582.8056,340,11.2202,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",11.34,11.39,10.83,10.98,0.412,3.9,65726.1056,392,11.1131,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",10.84,11.14,10.568,-0.712,-6.31,142432.5404,597,10.8697,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",12.01,11.25,11.28,-0.95,-7.77,64472.6757,516,11.648,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",13,12.2,12.23,-1.05,-7.91,102060.1645,715,12.5097,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",13.4,13.42,12.95,13.28,-0.45,-3.28,72134.0867,409,13.1883,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":113,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",13.6,14.16,13.3,13.73,2.31,145849.410923,415,13.6671,{"date":426,"open":427,"high":428,"low":427,"close":407,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",12.79,13.52,0.7408,5.84,29721.999498,274,13.2487,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",13.49,13.54,12.5,12.6792,-1.3109,-9.37,83278.9328,625,13.0104,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",13.96,14.26,13.3201,13.9901,-0.4249,-2.95,41204.9788,351,13.8534,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",16.26,17.1017,14.3,14.415,-1.425,-9,53409.6018,565,15.2915,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":297,"volume":474,"transactions":475,"vwap":476},"2026-08-27",15.65,17,15.39,15.84,0.0505,42688.8448,356,16.3056,{"date":478,"open":479,"high":480,"low":471,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",15.8,17.03,15.7895,-0.2105,-1.32,31861.5431,230,15.9972,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",15.328,16,15,0.77,5.06,26351.8228,220,15.421,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":410,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",15.81,14.9604,15.23,-2.87,48502.8598,276,15.4542,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",14.51,15.9543,14.48,15.68,1.41,9.88,78182.099662,581,15.264,{"date":518,"open":479,"high":479,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",13.3506,14.27,-1.8511,-11.48,127917.803526,1086,13.9812,{"date":527,"open":491,"high":528,"low":491,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",17.15,16.1211,1.4611,9.97,59002.20755,575,16.2045,{"date":536,"open":537,"high":491,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",14.78,14.3617,14.66,-0.68,-4.43,33853.023439,380,14.5973,{"date":546,"open":511,"high":547,"low":537,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",16.15,15.34,-0.76,-4.72,33174.564172,452,15.1674,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",16.71,17.05,15.88,16.1,-0.61,-3.65,70890.832658,364,16.5654,{"date":566,"open":567,"high":470,"low":568,"close":556,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",15.01,14.92,1.8407,12.38,84784.387944,440,15.9345,{"date":575,"open":576,"high":559,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",15.77,14.4,14.8693,-0.652,-4.2,51931.096259,423,14.8182,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",15.7728,16.045,14.75,15.5213,-0.4737,-2.96,24765.0646,321,15.2646,{"date":596,"open":597,"high":598,"low":558,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",16.5,16.64,15.995,-0.875,-5.19,25979.19457,179,16.2515,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",16.21,16.87,15.5,1.2564,8.05,44464.43,338,16.2899,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",15.2,16.85,15.015,15.6136,-0.4864,-3.02,84037.884648,428,15.704,{"date":627,"open":628,"high":628,"low":629,"close":559,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",20.78,15.82,-0.14,-0.86,157561.207284,1417,18.3487,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",15.938,16.6999,15.5259,16.24,0.9902,6.49,123884.55566,898,17.7425,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",13.895,15.43,15.2498,1.9298,14.49,36406.119317,359,14.9951,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",13.1273,13.5005,12.36,13.32,0.35,2.7,13768.566,218,13.0739,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":84,"volume":674,"transactions":675,"vwap":676},"2026-07-30",12.52,13.0699,11.905,12.97,0.47,39600.794,505,12.3948,{"date":678,"open":396,"high":679,"low":680,"close":438,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",13.2,12.31,-1.24,-9.02,33621.015,370,12.86,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",13.504,13.8,12.27,13.74,0.23,1.7,61286.227,407,13.0326,{"date":698,"open":699,"high":448,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",14.05,13.5,13.51,0.55,4.24,17474.049,211,13.7385,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",14.21,12.7922,12.96,-0.5516,-4.08,42101.315,311,13.5081,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",13.97,14.14,12.911,13.5116,-1.1726,-7.99,100287.93,830,13.3331,{"date":729,"open":568,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",15.0912,14.41,14.6842,-0.6758,-4.4,48452.952683,365,14.7238,{"date":739,"open":740,"high":490,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",15.02,15.36,0.5,3.36,53260.745,339,15.5319,{"date":748,"open":749,"high":548,"low":750,"close":751,"change":549,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",15.29,14.45,14.86,-4.87,57634.855,465,15.0672,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":269,"vwap":765},"2026-07-17",16.06,16.3533,15.19,15.62,-1.53,-8.92,49881.03,15.6405,{"date":767,"open":768,"high":769,"low":770,"close":528,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",17.92,17.98,16.6,-0.6,-3.38,27790.1871,295,17.331,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",19,19.35,17.67,17.75,-0.338,-1.87,36739.939,303,18.3517,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",17.94,18.91,17.43,18.088,0.248,1.39,37364.939,354,18.0343,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",19.05,19.81,17.56,17.84,-1.369,-7.13,43309.005,363,18.4517,{"date":810,"open":811,"high":812,"low":778,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",21.1,21.4,19.209,-0.791,-3.96,35500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":227,"volume":824,"transactions":9,"vwap":822},"2026-07-09",18.47,20.63,18.4,20,1.591,42400,{"date":826,"open":827,"high":778,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",18.5,17.42,18.409,-1.391,-7.03,62200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":400,"volume":840,"transactions":9,"vwap":838},"2026-07-07",22.32,23.087,19.7,19.8,-1.7,53000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",21.61,22.2,20.191,21.5,-0.62,-2.8,55600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":601,"volume":857,"transactions":9,"vwap":855},"2026-07-02",24,24.75,21.74,22.12,-1.21,44700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",23.23,24.8,22.6,23.33,0.352,1.53,55900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",22.1,23.79,21.3,22.978,0.538,2.4,82000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",21.79,23,19.57,22.44,1.625,7.81,130600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",19.85,20.91,18.94,20.815,0.865,4.34,101200,{"date":895,"open":822,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",20.5,18.83,19.95,0.49,2.52,95300,{"date":903,"open":827,"high":904,"low":827,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",21.15,19.46,1.21,6.63,110200,{"date":910,"open":470,"high":778,"low":470,"close":911,"change":187,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-23",18.25,0.61,46100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":62,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-22",18.93,20.2,17.73,18.14,-6.69,85800,{"date":923,"open":924,"high":925,"low":556,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",17.85,19.44,2.21,12.83,115200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",19.07,21.39,17.19,17.23,-2.07,-10.73,88000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",19.47,20.395,18.9,19.3,-0.26,-1.33,62000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":118,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-15",19.5,21.304,19.12,19.56,12.09,89300,{"date":956,"open":827,"high":827,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",16.8,17.45,-1.63,-8.54,83800,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-06-11",17.08,19.08,16.08,1.78,10.29,106200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",17.5,19.18,16.79,17.3,-0.978,-5.35,65800,{"date":980,"open":981,"high":837,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",18.44,16.61,18.278,0.207,1.15,59300,{"date":988,"open":556,"high":989,"low":990,"close":991,"change":992,"percent_change":216,"volume":993,"transactions":9,"vwap":991},"2026-06-08",18.39,16.58,18.070999,1.421,49600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",18.935,19.16,16.07,16.65,-3.219,-16.2,84600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",18.19,20.059999,17.86,19.869,2.309,13.15,63400,{"date":1013,"open":905,"high":905,"low":1014,"close":802,"change":1015,"percent_change":1016,"volume":954,"transactions":9,"vwap":802},"2026-06-03",16.74,-2.56,-12.72,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",20.38,20.8,19.485,20.12,-1.76,-8.04,97900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":540,"volume":1033,"transactions":9,"vwap":1031},"2026-06-01",21.99,23.15,21.13,21.88,-0.15,87800,{"date":1035,"open":844,"high":1036,"low":896,"close":1037,"change":24,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",23.045,22.030001,6.79,148200,{"date":1041,"open":1042,"high":820,"low":1043,"close":820,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":820},"2026-05-28",17.77,17.4,2.23,12.12,90800,{"date":1048,"open":1049,"high":1050,"low":972,"close":821,"change":692,"percent_change":1051,"volume":1052,"transactions":9,"vwap":821},"2026-05-27",18.41,18.99,1.27,90000,{"date":1054,"open":1055,"high":965,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",16.4,18.17,2.17,13.56,123900,{"date":1061,"open":597,"high":1062,"low":1063,"close":490,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":490},"2026-05-22",17.2,15.67,-0.25,-1.54,78800,{"date":1068,"open":490,"high":1055,"low":1069,"close":1070,"change":249,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",15.27,16.25,0.43,71700,{"date":1074,"open":1075,"high":597,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",15.325,14.36,16.18,0.71,4.59,51100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":19,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",15.25,15.93,14.135,15.47,0.13,80900,{"date":1090,"open":1091,"high":470,"low":537,"close":548,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":548},"2026-05-18",16.88,-1.72,-10.08,117500,{"date":1096,"open":1097,"high":1049,"low":1098,"close":1099,"change":1100,"percent_change":935,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",16.81,15.78,17.059999,-0.36,108200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":828,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":828},"2026-05-14",15.225,17.46,14.57,2.9,19.97,124900,{"date":1111,"open":491,"high":491,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",13.63,14.52,-0.83,-5.41,121500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":908,"transactions":9,"vwap":1122},"2026-05-12",16.23,16.456,15.1,15.35,-1.02,-6.23,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":154,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-11",16.54,16.97,15.75,16.37,-2.5,107900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":974,"change":187,"percent_change":1137,"volume":1138,"transactions":9,"vwap":974},"2026-05-08",18.049999,16.32,0.66,72100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",16.84,17.88,16.065001,16.68,0.3,1.83,93800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",15.71,18,15.4,16.38,-3.32,-16.85,365400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":837,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":837},"2026-05-05",21.18,21.28,19.465,-1.07,-5.15,181100,{"date":1166,"open":1167,"high":1168,"low":837,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",21.44,22.25,20.77,-0.9,-4.15,58000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",20.84,22.02,20.64,21.67,1.42,7.01,47100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",18.95,20.34,18.84,20.25,1.31,6.92,42600,{"date":1192,"open":1193,"high":1193,"low":768,"close":889,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":889},"2026-04-29",21,-3.22,-14.53,95500,{"date":1198,"open":1168,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":159,"volume":1203,"transactions":9,"vwap":1201},"2026-04-28",22.94,21.43,22.16,-0.3,31800,{"date":1205,"open":1206,"high":863,"low":1207,"close":1208,"change":410,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",22.58,22.3,22.46,-1.96,31700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-24",22.71,22.91,21.7,0.97,4.42,47300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":452,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",23.51,24.040001,20.88,21.94,-11.85,70700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",24.99,25.33,23.68,24.89,2.14,9.41,60500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",25.26,26.47,22.23,22.75,-2.23,-8.93,100800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",24.39,25.5,23.72,24.98,0.34,1.38,52300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",24.4,26.12,24.355,24.64,1.95,8.59,167700,{"date":1264,"open":1265,"high":1266,"low":1031,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",24.27,24.6,22.69,-0.44,-1.9,123300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",20.02,23.445,19.752,23.13,4.85,26.53,168600,{"date":1281,"open":934,"high":1282,"low":934,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",18.42,18.28,1.631,9.8,85300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1038,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",15.26,16.689,14.76,16.649,1.059,36800,{"date":1296,"open":1297,"high":1070,"low":617,"close":1298,"change":1100,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",15.91,15.59,-2.26,51600,{"date":1302,"open":548,"high":1303,"low":491,"close":1304,"change":164,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",16.2,15.95,0.76,23100,{"date":1308,"open":1309,"high":1310,"low":537,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",17.02,17.47,15.83,1.08,7.32,110000,{"date":1316,"open":617,"high":1317,"low":750,"close":588,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":588},"2026-04-07",15.205,-0.57,-3.72,45200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1179,"percent_change":1326,"volume":840,"transactions":9,"vwap":1325},"2026-04-06",14.37,15.669,15.32,10.22,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1145,"percent_change":926,"volume":1332,"transactions":9,"vwap":1331},"2026-04-02",12.53,14.1,13.9,43100,{"date":1334,"open":1335,"high":1336,"low":419,"close":417,"change":197,"percent_change":1337,"volume":1338,"transactions":9,"vwap":417},"2026-04-01",14.67,14.686,-2.51,57000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":24,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-31",13.06,14.28,12.89,13.95,11.16,75000,{"date":1348,"open":1058,"high":1058,"low":690,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",12.55,-0.53,-4.05,75500,{"date":1354,"open":1355,"high":436,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",13.39,12.8,13.08,-0.666,-4.85,54400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":840,"transactions":9,"vwap":1366},"2026-03-26",13.98,14.64,13.68,13.746,-0.854,-5.85,{"date":1370,"open":559,"high":607,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",14.43,14.6,-0.66,-4.33,70000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1289,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1289},"2026-03-24",15.92,16.02,14.96,-1.41,-8.46,43900,{"date":1385,"open":1063,"high":1386,"low":548,"close":1387,"change":1388,"percent_change":1058,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",17.040001,16.67,1.99,93500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",15.09,16.09,14.59,14.68,-0.89,-5.72,86300,{"date":1400,"open":1401,"high":761,"low":701,"close":1402,"change":1403,"percent_change":1038,"volume":1404,"transactions":9,"vwap":1402},"2026-03-19",13.53,15.57,0.99,89700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",16.7,17.41,14.46,14.58,-2.42,-14.24,162700,{"date":1415,"open":1416,"high":1417,"low":770,"close":470,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":470},"2026-03-17",17.52,18.75,0.14,0.83,118100,{"date":1422,"open":1423,"high":1424,"low":1055,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",16.73,17.625,16.86,1.65,10.85,115100,{"date":1430,"open":617,"high":490,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-13",14.737,15.21,0.67,4.61,89600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",15.86,16.29,14.54,-2.18,-13.04,135900,{"date":1445,"open":1446,"high":1447,"low":1150,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",18.31,18.8,16.72,-0.94,-5.32,192500,{"date":1453,"open":1454,"high":1455,"low":1098,"close":1456,"change":1457,"percent_change":1233,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",17.24,18.08,17.66,0.37,107200,{"date":1460,"open":1461,"high":958,"low":472,"close":1462,"change":1418,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-09",16.059999,17.29,0.82,46000,{"date":1466,"open":1467,"high":1468,"low":1077,"close":528,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":528},"2026-03-06",16.985,17.34,-1.1,-6.03,91000,{"date":1473,"open":918,"high":1474,"low":1475,"close":911,"change":113,"percent_change":1476,"volume":978,"transactions":9,"vwap":911},"2026-03-05",19.43,17.6,1.73,{"date":1478,"open":1479,"high":1480,"low":1481,"close":789,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":789},"2026-03-04",18.34,18.646,17.59,0.17,0.96,39900,{"date":1486,"open":1014,"high":1487,"low":1488,"close":1042,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1042},"2026-03-03",18.73,15.99,-0.22,-1.22,59900,{"date":1493,"open":1432,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1494},"2026-03-02",17.99,14.79,1.36,8.18,69800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-27",18.02,18.119,16.13,16.63,-3.24,-16.31,103100,{"date":1509,"open":1510,"high":1511,"low":821,"close":1512,"change":693,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-26",18.43,20.26,19.87,9.36,70300,{"date":1516,"open":981,"high":1447,"low":780,"close":1056,"change":69,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1056},"2026-02-25",1.85,79500,{"date":1520,"open":990,"high":1521,"low":1522,"close":803,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":803},"2026-02-24",18.15,16.28,0.95,5.62,93900,{"date":1527,"open":778,"high":931,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",16.55,16.89,-2.79,-14.18,190200,{"date":1534,"open":1223,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-20",21.75,19.4,19.68,-1.86,-8.64,103200,{"date":1542,"open":1037,"high":1037,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",20.0039997,21.54,-1.115,-4.92,114300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-18",23.42,24.566,22.59,22.655,-0.755,-3.23,58900,{"date":1558,"open":879,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",24.030001,22.5,23.41,1.82,8.43,77900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":702,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-13",21.38,22.72,20.35,21.59,2.61,82400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",26.21,20.605,21.040001,-4.5,-17.62,175700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",34.51,35,24.509,25.54,-11.01,-30.12,500900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-10",36.935,41.4,35.95,36.55,0.38,1.05,166500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":188,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-09",33.39,36.36,32.915,36.17,3.37,88500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1022,"volume":1614,"transactions":9,"vwap":1612},"2026-02-06",31.46,35.3,30.8,34.99,5.86,65500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-05",33.77,34.029999,28.73,29.13,-6.17,-17.48,71100,{"date":1625,"open":1602,"high":1602,"low":1626,"close":1610,"change":159,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1610},"2026-02-04",32.0099983,-3.66,56000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1242,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-03",37.76,39.515,34.8,36.64,-5.74,71800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-02",37.19,40.558,37.16,38.87,0.905,2.38,46500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-30",42.42,37.48,37.965,-4.555,-10.71,64400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",45.27,47,41.38,42.52,-3.55,-7.71,63100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1578,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",51.415,51.97,45.715,46.07,-8.9,62500,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",51.795,49.048,50.57,-1.66,-3.18,37800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-26",50.61,52.55,49.53,52.23,1.28,2.51,48000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1072,"transactions":9,"vwap":1693},"2026-01-23",52.02,52.46,50.099998,50.95,-2.3,-4.32,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-22",54.89,56.73,53.23,53.25,0.21,0.4,39800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-21",51.27,53.94,49.705,53.040001,3.17,6.36,60300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-20",52.29,56.060001,49.5,49.87,-8.23,-14.17,73200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":147,"volume":1730,"transactions":9,"vwap":1728},"2026-01-16",59.060001,60.85,57.8,58.099998,0.42,52200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-15",55.39,59.02,54.3,57.68,3.33,6.13,48300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":622,"volume":1746,"transactions":9,"vwap":1744},"2026-01-14",55.96,52.7,54.35,-1.69,56700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-13",52.17,57.31,49.78,56.040001,4.03,7.75,87200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-12",61.060001,61.25,51.73,52.0099983,-9.33,-15.21,157500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-09",67.24,61.24,61.34,-3.94,-6.04,44600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1137,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",64.089996,67.64,62.31,65.28,1.02,73400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1023,"volume":1788,"transactions":9,"vwap":1786},"2026-01-07",65.32,66.26,62.89,64.62,-1.16,68300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1145,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",66.5,69.3,62.43,65.78,0.2,163200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":366,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-05",55.049999,66.33,54.65,65.58,21.02,154000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-02",50.18,54.41,48.32,54.19,4.69,9.47,88300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1718,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1718},"2025-12-31",51.85,52.61,49.46,-3.11,-5.91,96500,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1817,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1817},"2025-12-30",56.049999,52.57,-3.76,-6.67,80800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-29",57.19,59.029999,55.84,56.37,-2.36,-4.02,117200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1538,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-26",60.3,62.2,57.9,58.73,-3.07,65200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":622,"volume":1853,"transactions":9,"vwap":1851},"2025-12-24",61.97,62.5,59.73,60.59,-1.89,48600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-23",62.16,64.37,59.55,62.48,0.46,0.74,85600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-22",59.87,63.32,59.5,62.02,2.75,4.64,114900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-19",59.15,62.07,58.040001,59.27,1.47,2.54,101400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1727,"change":1886,"percent_change":1261,"volume":1887,"transactions":9,"vwap":1727},"2025-12-18",57.99,63.6,57.3,4.57,158300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1700,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1700},"2025-12-17",57.7,64.27,52.91,-4.66,-8.05,150100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-16",53.72,59.174,57.89,2.04,3.65,83000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":960,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-15",63.76,65,53.66,55.85,-13.26,178400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":250,"volume":1919,"transactions":9,"vwap":1917},"2025-12-12",64.645,67.010002,61.040001,64.39,0.51,162300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1419,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-11",61.09,64.32,60.36,63.88,1.32,118900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":207,"volume":1935,"transactions":9,"vwap":1933},"2025-12-10",57.18,63.5,55.53,63.049999,5.56,147300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-09",56.67,62,56.3,57.49,-1.13,-1.93,81200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":692,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",59.040001,60.31,56.49,58.62,0.39,94100,{"date":1954,"open":1955,"high":1956,"low":1940,"close":1957,"change":1114,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-05",57.81,60.797,58.39,-1.4,97000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":703,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-04",54.6,59.22,54.2,7.71,129300,{"date":1968,"open":1969,"high":1799,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-03",49,48.66,54.98,5.82,11.84,135300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-02",53.58,53.88,48.705,49.16,-3.59,-6.81,136000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-01",51.75,55.9,51.255,52.75,-1.65,-3.03,130640,{"date":1994,"open":1816,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-28",54.475,50.625,54.4,6.55,13.69,154720,{"date":2002,"open":2003,"high":2004,"low":1657,"close":2005,"change":19,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-26",47.75,50.35,47.85,1.81,183240,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1657,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1657},"2025-11-25",41.35,47.65,40.55,5.75,13.94,144720,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-24",38.5,41.8,37.95,41.25,3.8,10.15,106860,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-21",34.6,38.205,32,37.45,3,8.71,195220,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-20",39.4,41.9,34.45,-3.6,-9.46,175300,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-19",39.975,36.675,38.049999,-1.35,-3.43,109780,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2036,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2036},"2025-11-18",34.55,40.5,3.7,10.36,126180,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-17",40.25,40.8,34.75,35.7,-5.7,-13.77,187860,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1593,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1593},"2025-11-14",39.7,43.9,39.65,2.85,7.39,207300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1163,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-13",42.25,42.75,37.175,38.55,-11.78,172040,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",42.65,44.4,41.75,43.7,1.5,3.55,140800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":662,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-11",41.85,43.225,40.3,42.2,0.84,136500,{"date":2100,"open":2101,"high":2102,"low":1593,"close":2093,"change":1703,"percent_change":1216,"volume":2103,"transactions":9,"vwap":2093},"2025-11-10",43.95,44.69,276040,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-07",37.9,41.6,36.255,41.45,1.6,4.02,273260,{"date":2114,"open":2115,"high":2116,"low":2068,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-06",48.85,48.9,39.85,-9.5,-19.25,410380,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-05",44.35,50.55,42.6,49.35,-12.7,-20.47,807000,{"date":2131,"open":1867,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-04",64.4,58.75,62.049999,-2.7,-4.17,524820,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1064,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",65.050003,67.95,62.755,64.75,-0.38,168520,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1907,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1907},"2025-10-31",61.85,66.025002,60.5,6.7,11.49,166040,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-30",65.55,65.9,57.35,58.3,-10.75,-15.57,395840,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-29",73.825,74.6,67.099998,69.050003,-5.8,-7.75,335160,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-28",82,74,74.85,-6.35,-7.82,299200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1795,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-27",85.45,86.050003,79.7,81.2,0.25,211480,{"date":2189,"open":2190,"high":21,"low":2191,"close":2192,"change":1260,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-24",84.35,80.45,81,2.47,307380,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-23",75.050003,82.455,79.050003,4.75,6.39,260580,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1368,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-22",77.5,79.5,66.9,74.3,-7.3,347400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-21",73.2,83.5,80.15,6.1,8.24,392060,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-20",66.45,75.75,66,74.050003,10.1,15.79,240680,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-17",65.5,67.965,63.7,63.95,-3.7,-5.47,235400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-16",76.55,77.87,67.050003,67.65,-9.8,-12.65,411840,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1644,"volume":2253,"transactions":9,"vwap":2251},"2025-10-15",80.7,81.85,73.425,77.45,1.8,322580,{"date":2255,"open":1792,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-14",77.125,67.9,75.65,2.1,2.86,220920,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-13",73.8,75.9,69.010002,73.55,2.95,4.18,225700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-10",83.65,86.8,70.4,70.6,-12.05,-14.58,494200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-09",81.7,86.5,80.65,82.65,2,2.48,197940,{"date":2290,"open":2185,"high":2291,"low":2292,"close":2284,"change":2293,"percent_change":1064,"volume":2294,"transactions":9,"vwap":2284},"2025-10-08",82.9,78.295,-0.2,184840,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-07",84.7,86.15,75.55,80.85,-2.55,-3.06,323200,{"date":2305,"open":2306,"high":2307,"low":2192,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-06",84.099998,88.099998,83.4,1.9,2.33,341100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-03",86.4,86.45,80.75,81.5,-3.25,-3.83,232440,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-02",84.55,87.8,80.4,84.75,2.3,2.79,297480,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-01",89.5,90.2,79.28,82.45,4,5.1,451360,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-30",83.099998,83.49,76.050003,78.45,-6.3,-7.43,271280,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2326,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2326},"2025-09-29",101.099998,102.25,82.55,-15.85,-15.76,422240,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1188,"volume":2363,"transactions":9,"vwap":2361},"2025-09-26",100.55,102.089996,98,100.6,1.3,92460,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-25",106.2,107.7,96.25,99.3,-14.1,-12.43,232300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-24",122.55,126.45,110.65,113.4,-6.4,-5.34,191140,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-23",130.89999,135.825,119.2,119.8,-10.1,-7.78,146480,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":463,"volume":2397,"transactions":9,"vwap":2395},"2025-09-22",137.35001,127.7,129.89999,-12.85,173080,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2144,"volume":2405,"transactions":9,"vwap":2403},"2025-09-19",144.050003,157,139.465,142.75,-0.55,149940,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":771,"percent_change":154,"volume":2412,"transactions":9,"vwap":2411},"2025-09-18",147.7,153.25,139.63,143.3,126920,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-17",143.75,152.245,132.5,143.89999,4.4,3.15,178340,{"date":2423,"open":2424,"high":2400,"low":2425,"close":2426,"change":2427,"percent_change":187,"volume":2428,"transactions":9,"vwap":2426},"2025-09-16",139.14999,134,139.5,0.15,112420,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1083,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-15",129.64999,140.14999,129.050003,139.35001,12.29,119400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-12",120.55,132.14999,116.5,124.099998,3.1,2.56,167320,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1350,"volume":2453,"transactions":9,"vwap":2451},"2025-09-11",122.85,127.055,118.975,121,-0.65,177420,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-10",140.7,115.34,121.65,-27.75,-18.57,321780,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2006,"volume":2469,"transactions":9,"vwap":2467},"2025-09-09",146.425,153.34,143.45,149.39999,2.65,42920,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-08",141.050003,148.5,136.25,146.75,5.3,3.75,49260,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-05",145.8,152.60001,133.81,141.45,4.15,3.02,82500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-04",132.35001,140.495,128.85001,137.3,5.6,4.25,58600,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-03",154.89999,131.5,131.7,-20.85,-13.67,92320,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-02",153.050003,169.72,144.55,152.55,-19.45,-11.31,78960,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2301,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-29",185.60001,188.45,169.25,172,-1.46,76520,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-28",158.10001,177,158,174.55,18.7,12,60860,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-27",151.2,162.89999,155.85001,3.45,2.26,40280,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":839,"percent_change":1469,"volume":2545,"transactions":9,"vwap":2544},"2025-08-26",153.39999,158.47501,149.8,152.39999,41780,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":171,"volume":2553,"transactions":9,"vwap":2551},"2025-08-25",149.89999,162.895,144.35001,154.10001,1.525,59940,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-22",127.5,160,126,152.575,22.125,16.96,150960,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":483,"volume":2570,"transactions":9,"vwap":2568},"2025-08-21",128.75,132.2,126.6,130.45,-1.75,26800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2566,"change":248,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2566},"2025-08-20",130.55,133.60001,119.099998,7.13,61100,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-19",139,121.76,123.4,-15.75,-11.32,57800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2424,"change":2591,"percent_change":2336,"volume":2592,"transactions":9,"vwap":2424},"2025-08-18",133.3,141,132.75999,5.35,42300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":662,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-15",131.95,135,128.265,133.8,0.26,37240,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-14",138.10001,141.10001,124.9,133.45,-13.1,-8.94,130320,{"date":2611,"open":2612,"high":2613,"low":2417,"close":2614,"change":2615,"percent_change":326,"volume":2616,"transactions":9,"vwap":2614},"2025-08-13",136.75,147.5,146.55,14.2,122260,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2490,"change":56,"percent_change":1449,"volume":2622,"transactions":9,"vwap":2490},"2025-08-12",131.2,134.5,126.25,99060,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2574,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2574},"2025-08-11",139.60001,152.2,131.10001,-23.2,-14.8,104700,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2135,"volume":2637,"transactions":9,"vwap":2635},"2025-08-08",168.89999,156.7,156.8,-4.35,47140,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-07",157.14999,169,154.39999,161.14999,10.6,7.04,140360,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-06",223.89999,225.215,145.95,150.55,-90.2,-37.47,235580,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1795,"percent_change":18,"volume":2662,"transactions":9,"vwap":2661},"2025-08-05",246.89999,253.39999,224.95,240.75,58960,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":837,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-04",229.45,242.22501,217.5,240.55,8.92,32860,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-01",216.75,239.2,203.22501,220.85001,-15.6,-6.6,33100,{"date":2681,"open":2682,"high":174,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-31",244.35001,235.10001,236.45,-8.6,-3.51,26040,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":999,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-30",229.050003,260,222.095001,245.050003,7.29,39540,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-29",249.55,263.25,228.39999,-11.9,-4.95,22620,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-28",255,255.8,229,240.3,-7.55,-3.05,15860,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-25",245.25,249.45,234.75,247.85001,6.2,2.57,12140,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-24",246.55,251,238.95,241.64999,-9.65,-3.84,11860,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2055,"volume":2738,"transactions":9,"vwap":2736},"2025-07-23",238.55,254.14999,233.95,251.3,23.6,31460,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-22",207.64999,231.25,189.95,227.7,18.85,9.03,20440,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-21",222.75,227.45,208.325,208.85001,-10.03,-4.58,15520,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-18",222.5,226.85001,211.95,218.88,3.795,1.76,8440,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":278,"volume":2773,"transactions":9,"vwap":2771},"2025-07-17",218.25,223.35001,211.55,215.085007,3.42,11200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-16",200.35001,213.5,194.75,211.66499,15.115,7.69,14140,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-15",204.3,204.89999,192.69501,196.55,-3.2,-1.6,10200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1368,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-14",181.22501,199.95,166.10001,199.75,-2.85,30720,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-07-11",218.050003,231.50999,204.5,205.60001,-18.9,-8.42,22720,{"date":2810,"open":2811,"high":2812,"low":2759,"close":2813,"change":2814,"percent_change":2110,"volume":2815,"transactions":9,"vwap":2813},"2025-07-10",224.25,238.050003,224.5,3.525,13920,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-09",210.125,223,206.64999,220.97501,11.925,5.7,11920,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1269,"percent_change":1170,"volume":2831,"transactions":9,"vwap":2830},"2025-07-08",216.3,230.085007,205,209.050003,12540,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2835,"change":588,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-07",184.75,210.95,183.95,7.52,16440,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1562,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-07-03",191.95,198.050003,190.22501,196.2,0.94,15260,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-02",169.8,195.2,194.38,25.68,15.22,16420,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2858,"change":609,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-07-01",146.25,168.7,10.12,12920,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":703,"volume":2868,"transactions":9,"vwap":2866},"2025-06-30",152.5,161.28999,151.35001,153.2,6.225,10680,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":277,"volume":2876,"transactions":9,"vwap":2874},"2025-06-27",146.2,152.95,139.10001,146.97501,0.235,10780,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-26",147.35001,140.75,146.74001,3.74,2.62,9500,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-25",159.5,141.3,143,-11.075,-7.19,15980,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":2898,"percent_change":925,"volume":2899,"transactions":9,"vwap":2897},"2025-06-24",140.55,155.95,154.074997,25.075,24560,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2903,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2903},"2025-06-23",122.099998,129,116,4.5,3.61,5060,{"date":2909,"open":2440,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2234,"volume":2914,"transactions":9,"vwap":2912},"2025-06-20",133.85001,120.5,124.5,-4.78,6840,{"date":2916,"open":2917,"high":2500,"low":2917,"close":2918,"change":2919,"percent_change":1511,"volume":2920,"transactions":9,"vwap":2918},"2025-06-18",113.8,129.28,21.78,8400,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1115,"volume":2927,"transactions":9,"vwap":2925},"2025-06-17",111.6,103,107.5,-6.15,4700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1349,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-16",105,114,102.78,113.65,12.41,8260,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2350,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2350},"2025-06-13",103.15,108.3,100.9,-11.77,-10.43,5260,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2948,"change":2949,"percent_change":2584,"volume":2950,"transactions":9,"vwap":2948},"2025-06-12",122.345,122.95,112.87,-14.415,5400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2845,"volume":2958,"transactions":9,"vwap":2956},"2025-06-11",133.2,142.95,125,127.285,1.185,18160,{"date":178,"open":2556,"high":2565,"low":2960,"close":2961,"change":1958,"percent_change":1469,"volume":2962,"transactions":9,"vwap":2961},119.5,126.099998,1840]