[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGX":3,"homepage-market-summary":26,"stock-historical-AVGX":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Defiance Daily Target 2X Long AVGO ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.48,37.29,38.93,36.85,36.08,2.4,6.65,724161.282015,0,84.8,9.871,757835.7060695622,38.2,530,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},13.54,776273,283339724.216868,170.8,"2025-04-22",[181,184,193,204,215,226,237,247,257,268,278,289,299,310,321,331,341,352,363,374,384,394,405,415,426,437,447,458,469,479,489,498,509,520,530,540,551,561,571,582,593,603,611,622,633,643,654,664,675,685,696,707,718,729,739,749,760,769,780,790,799,806,815,824,833,841,850,858,867,875,883,890,897,906,915,923,932,940,948,957,965,974,982,990,999,1005,1014,1023,1032,1040,1048,1057,1066,1074,1083,1092,1101,1110,1118,1127,1136,1145,1154,1163,1171,1180,1189,1198,1206,1214,1223,1231,1239,1247,1256,1265,1274,1282,1291,1300,1307,1314,1321,1330,1338,1346,1354,1363,1370,1379,1388,1396,1404,1410,1419,1428,1436,1445,1453,1462,1470,1479,1488,1495,1502,1509,1518,1527,1535,1543,1552,1559,1567,1574,1583,1592,1599,1607,1615,1623,1632,1640,1648,1656,1663,1671,1680,1689,1697,1703,1709,1718,1725,1734,1741,1748,1753,1762,1770,1777,1786,1795,1802,1809,1817,1826,1833,1840,1847,1854,1862,1870,1879,1888,1895,1903,1908,1915,1923,1930,1935,1944,1952,1961,1970,1979,1987,1995,2003,2012,2021,2029,2037,2046,2052,2061,2070,2078,2085,2094,2100,2108,2115,2122,2131,2139,2148,2155,2164,2172,2180,2188,2196,2204,2211,2220,2229,2235,2242,2251,2259,2266,2273,2280,2289,2298,2306,2314,2323,2331,2336,2343,2352,2360,2365,2373,2380,2387,2394,2400,2407,2415,2422,2430,2438,2444,2452,2461,2470,2477,2486,2493,2499,2504,2512,2519,2526,2531,2538,2544,2549,2556,2562,2570,2579,2585,2588,2596,2602,2609,2616,2622,2630,2638,2644,2652,2660,2666,2672,2677,2684,2692,2699,2707,2712,2717,2725,2731,2738,2744,2753,2761,2769,2776,2782,2790,2799,2806,2814,2821,2829,2836,2845,2853,2860,2868,2875,2883,2892,2900,2908,2916,2925,2934,2943,2950,2957,2963,2970,2978,2987,2995,3002,3011,3018,3026,3033,3041,3049,3056,3064,3071,3078,3085,3093,3099,3105,3113,3121,3128,3136,3143,3151,3158,3167],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},5987,38.0513,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},37.88,38.375,36.05,-1.69,-4.47,777392.435631,6726,37.1317,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39,39.1,37.7,37.77,-0.83,-2.15,465815.397744,3438,38.3785,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.87,40.015,38.4112,38.6,1.15,3.07,553312.312164,5528,39.1927,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",38.15,38.78,36.98,37.45,-0.68,-1.78,373985.939218,3257,37.7231,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",38.17,38.43,37.4238,38.13,0.47,1.25,574316.311991,3878,38.1003,{"date":238,"open":239,"high":185,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.5,36.93,37.66,-1.06,-2.74,702030.02444,5788,37.4009,{"date":248,"open":249,"high":250,"low":12,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40.26,40.36,38.72,-2.14,-5.24,660388.750186,6404,39.1289,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",40.42,41.25,39.685,40.86,0.44,1.09,795368.000776,6238,40.4883,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",39.71,40.7,38.475,1.23,3.14,1169310.119618,8037,39.7917,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",38.07,40.38,37.92,39.19,2.15,5.8,831289.892562,6658,39.1482,{"date":290,"open":291,"high":198,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",36.78,36.638,37.04,1.66,4.69,557221.591025,5195,37.2249,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",35.94,36.38,34.6766,35.38,-0.05,-0.14,612254.112595,5334,35.6176,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",36.77,37.02,35.11,35.43,-1.16,-3.17,620521.547427,6294,35.8333,{"date":322,"open":323,"high":241,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",37.57,36.39,36.59,-3.7904,-9.39,828135.999041,7956,36.9418,{"date":332,"open":333,"high":334,"low":250,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",41.05,41.4599,40.3804,0.2404,0.6,467897.563719,4165,40.9062,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",40,41.2,39.5,40.14,-0.86,-2.1,464929.78747,4548,40.3779,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",41.44,41.84,39.875,41,-0.98,-2.33,753205.09406,6848,40.7403,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",40.91,42.9,40.7694,41.98,2.36,5.96,1105175.377762,10400,41.7703,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",40.12,38.74,39.62,0.11,0.28,1531956.919211,10908,39.4526,{"date":385,"open":24,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",40.03,36.185,39.51,-2.48,-5.91,3441134.508718,29704,37.9168,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",42.4,42.7199,41.2504,41.99,-0.42,-0.99,2799048.590717,26018,41.0221,{"date":406,"open":407,"high":408,"low":271,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",41.37,42.8,42.41,-0.19,-0.45,486633.335303,4794,41.7869,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",42.56,43.16,41.705,42.6,0.34,0.8,453044.815086,3942,42.3517,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",43.47,44.0699,41.5,42.26,-0.64,-1.49,517065.945045,5495,42.7516,{"date":438,"open":439,"high":440,"low":441,"close":366,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",40.63,42.95,40.62,3.51,8.91,1166414.930216,8736,41.8191,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",39.75,40.09,38.24,39.39,-0.28,-0.71,736445.556272,7377,39.107,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",40.79,41.08,39.4,39.67,-0.48,-1.2,561246.48049,5486,40.1523,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",41.46,41.8,40.15,-2.26,-5.33,394068.907477,4148,40.8902,{"date":480,"open":481,"high":482,"low":483,"close":409,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",42.97,43.91,41.69,0.88,2.12,612607.047045,5723,42.612,{"date":490,"open":491,"high":492,"low":461,"close":493,"change":494,"percent_change":169,"volume":495,"transactions":496,"vwap":497},"2026-08-20",41.43,42.11,41.53,0.37,665067.999848,8127,41.5918,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",43.39,43.98,40.01,41.16,-4.19,-9.24,997452.482511,13805,41.3932,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",46.44,46.55,44.59,45.35,-3.1,-6.4,400392.804398,5461,45.45,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":306,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",49.505,50.11,48.23,48.45,-0.29,529102.164596,6179,49.1909,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",53.64,47.42,48.59,-6.545,-11.87,1377632.845819,18359,49.4513,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",54.48,57,53.61,55.135,0.515,0.94,424603.147338,4354,55.9622,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",57.405,54.355,54.62,-0.04,-0.07,292263.227188,3215,55.6926,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",57.52,53.96,54.66,-1.7,-3.02,208501.330309,2343,55.3314,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",57.68,59.22,55.88,56.36,-1.46,-2.53,311009.724264,3591,57.678,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",58.07,58.7,56.275,57.82,1.8,3.21,299540.484498,3752,57.3778,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":337,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",55.89,57.88,53.553,56.02,1.08,331155.494419,4307,56.4845,{"date":604,"open":576,"high":605,"low":606,"close":607,"change":102,"percent_change":379,"volume":608,"transactions":609,"vwap":610},"2026-08-05",57.7,55.1201,55.42,469691.34543,5740,56.1117,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",51.51,56.4,51.35,55.36,6.38,13.03,891541.756175,9721,54.1817,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",47.18,49.06,44.69,48.98,0.61,1.26,472132.086294,4606,47.4818,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":484,"volume":640,"transactions":641,"vwap":642},"2026-07-31",49.71,50.8988,46,48.37,0.42,310417.111406,3848,48.0755,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",46.26,48.11,45.59,47.95,4.19,9.57,378284.501633,4890,47.2039,{"date":655,"open":645,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",47.6734,43.655,43.76,-2.59,-5.59,599133.133761,6399,45.1217,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",44.92,47.57,44.19,46.35,-0.72,-1.53,472035.629842,4218,45.8016,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":123,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",48.48,48.64,44.75,47.07,0.86,302616.737044,4300,46.6755,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",48.255,48.5482,45.9815,46.67,-2.83,-5.72,316683.177317,3672,47.1742,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",49.44,50.725,48.0925,49.5,-0.97,-1.92,402755.702411,4268,49.3121,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",46.49,50.9751,46.37,50.47,2.47,5.15,785244.755748,8227,49.1298,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",48.75,48.905,46.3,48,1.97,4.28,436517.728074,4812,47.7676,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":711},"2026-07-20",46.16,47.3,45.5,46.03,1.77,4,282154.952337,4504,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":347,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",42.89,45.75,41.21,44.26,-1.91,570509.753794,5710,43.6437,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",48.03,48.18,44.605,45.12,-5.17,-10.28,534340.040368,7886,46.4389,{"date":761,"open":762,"high":763,"low":525,"close":764,"change":77,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",50.78,51.45,50.29,2.74,524031.042236,6313,49.8135,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",50.545,51,47.92,48.95,1.41,2.97,385522.807928,5167,49.7267,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",50.1,50.75,47.54,-4.33,-8.35,402411.674858,4765,49.0056,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",51.38,52.55,50.88,51.87,-0.38,-0.73,314800,{"date":800,"open":801,"high":802,"low":774,"close":803,"change":274,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-09",52.2,53.853,52.25,6.39,1155700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",46.66,50.64,46.33,49.11,4.35,9.72,1311800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",43.67,45.28,42.69,44.76,-0.8,-1.76,617200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",45.65,47.78,45.13,45.56,3.36,7.96,769100,{"date":834,"open":835,"high":836,"low":430,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",43.735,45.696,42.2,-2.37,-5.32,632600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",45.26,45.72,44.32,44.57,-2.2,-4.7,1216400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":76,"volume":857,"transactions":9,"vwap":855},"2026-06-30",46.14,47.21,45.063,46.77,1.4,628500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",45.61,46.36,42.73,45.37,1.82,4.18,1269700,{"date":868,"open":843,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",45.879,43.44,43.55,-3.56,-7.56,645600,{"date":876,"open":698,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",49.8,45.7,47.11,-0.94,-1.96,746000,{"date":884,"open":885,"high":635,"low":886,"close":887,"change":888,"percent_change":169,"volume":889,"transactions":9,"vwap":887},"2026-06-24",49.26,46.8,48.049999,0.43,732100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":317,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-23",46.86,50.33,47.62,-6.24,687000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",56.5,56.83,50.69,50.79,-4.83,-8.68,1571500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",55.07,56.14,54.256,55.62,4.61,9.04,1606000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":736,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",49.75,53,48.57,51.0099983,8.51,1323400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",50.42,50.94,47,47.0099983,-4.54,-8.81,1440300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":211,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-15",52,52.107,50.23,51.55,6.33,1039300,{"date":941,"open":942,"high":943,"low":944,"close":677,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":677},"2026-06-12",48.5,49.25,47.33,-0.93,-1.88,607400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",46.32,51.39,45.67,49.41,3.29,7.13,1065700,{"date":958,"open":720,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",49.823,45.88,46.12,-5.02,-9.82,1852600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",53.935,55.655,45.751,51.14,-1.56,-2.96,1757500,{"date":975,"open":976,"high":977,"low":951,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",54.13,54.3,52.7,2.7,5.4,1876600,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",56.19,56.86,50,-9.32,-15.71,3498600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",56.025002,61.88,54.15,59.32,-20.34,-25.53,9632200,{"date":1000,"open":21,"high":21,"low":1001,"close":1002,"change":1003,"percent_change":199,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",77.3,79.66,-0.67,4883000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",82.105,82.61,76.8,80.33,6.88,9.37,2259600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",70.059998,75.28,67.93,73.45,3.96,5.7,1277500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",65.31,69.9,64.88,69.49,6.147,9.7,1068200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":724,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",61.99,64.235,59.74,63.343,1.223,443600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":34,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",63.48,65.333,60.48,62.12,0.12,432700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",61.3,65.94,60.72,62,2.08,3.47,543100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",61.22,61.555,58.786,59.92,-0.22,-0.37,241200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":577,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",59.67,62.32,58.98,60.14,-0.89,253200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",60.15,62.84,59.238,61.029999,1.91,3.23,237100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",59.161,60.97,57.6,59.12,-2.91,-4.69,314000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",62.2,62.38,60.19,62.029999,-1.26,-1.99,274600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",65.5,65.55,62.42,63.29,-4.55,-6.71,320600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",61.28,68.73,67.84,6.6,10.78,626400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",61.12,61.74,57.65,61.24,-0.975,-1.57,337000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",62.96,65,58.71,62.215,-2.515,-3.89,304500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",64.49,66.4,63.77,64.73,-0.57,-0.87,272300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",62.36,66.763,60.67,65.3,5.13,8.53,450100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",63.3,64.38,58.5,60.17,-3.87,-6.04,327600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":670,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-06",67.055,67.76,61.925,64.040001,-1.11,745300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",63.09,66.51,62.43,64.76,3.24,5.27,547200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",62.4,63.705,59.59,61.52,-1.45,-2.3,283200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",61.18,63.59,60.92,62.97,0.97,1.56,260000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1053,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1053},"2026-04-30",61.35,62.158,58.12,3.52,6.02,357300,{"date":1207,"open":1208,"high":1158,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",57.89,56.0099983,58.48,1.58,2.78,304000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",57.2,58.73,55.31,56.9,-5.55,-8.89,375000,{"date":1224,"open":1225,"high":1226,"low":1200,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",63.12,63.67,62.45,-1.35,-2.12,298400,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",64.42,59.68,63.8,0.73,1.16,626700,{"date":1240,"open":1241,"high":1242,"low":1105,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",63.54,65.84,63.07,-0.84,-1.31,510300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",59.26,64.029999,58.81,63.91,5.97,10.3,936700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",57.27,58.41,55.85,57.94,0.64,1.12,284000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",58.9,59.3,56.27,57.3,-1.95,-3.29,414900,{"date":1275,"open":1261,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",59.38,57.55,59.25,2.23,3.91,464200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",56.099998,57.4,55.386,57.02,0.48,0.85,394300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",54.96,56.68,53.665,56.54,4.29,8.21,691900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":803,"change":1305,"percent_change":123,"volume":1306,"transactions":9,"vwap":803},"2026-04-14",51.79,52.617,51.07,0.21,759700,{"date":1308,"open":1309,"high":803,"low":943,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",49.35,52.040001,2.18,4.37,504400,{"date":1315,"open":1316,"high":1304,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",47.02,49.86,4.24,9.29,891600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",44.915,46.534,44.78,45.62,1.19,2.68,722100,{"date":1331,"open":1332,"high":1333,"low":417,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",44.82,45.39,44.43,3.98,9.84,717800,{"date":1339,"open":1340,"high":1341,"low":197,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-07",38.81,40.53,40.45,4.41,12.24,939700,{"date":1347,"open":1348,"high":1349,"low":314,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",36.26,36.305,36.040001,0.01,0.03,406600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",33.83,36.07,33.16,36.029999,0.18,0.5,285500,{"date":1364,"open":1365,"high":302,"low":1366,"close":1367,"change":681,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-01",35.98,35.209,35.85,2.46,734100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-31",32.67,35.155,32.21,34.99,3.48,11.04,407000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",33.22,34,30.84,31.51,-1.68,-5.06,874600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1099,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-27",34.625,34.71,32.76,33.19,-5.66,629600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":390,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",36.080002,36.91,35.15,35.18,-2.21,353700,{"date":1405,"open":1406,"high":1407,"low":240,"close":1408,"change":1046,"percent_change":138,"volume":1409,"transactions":9,"vwap":1408},"2026-03-25",38.47,38.7,37.39,511800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-24",37.8,38.662,36.5,37.27,-1.08,-2.82,429400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-23",36.86,39.2,36.66,38.35,2.83,7.97,818800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":200,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-20",37.575,38,35.28,35.52,-5.71,491500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",35.96,38.41,35.080002,37.67,0.92,2.5,551600,{"date":1446,"open":1447,"high":195,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",37.79,36.7,36.75,-1.3,-3.42,567800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",39.02,39.474,37.099998,38.049999,-0.85,-2.19,638800,{"date":1463,"open":1464,"high":1465,"low":1431,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",39.28,39.963,38.9,0.58,1.51,440300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",42.24,42.311,38.153,38.32,-3.46,-8.28,839200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",42.105,42.68,40.85,41.78,-1.39,-3.22,284100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":453,"percent_change":432,"volume":1494,"transactions":9,"vwap":1493},"2026-03-11",43.37,44.3,42.39,43.17,480600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1459,"percent_change":703,"volume":1501,"transactions":9,"vwap":1500},"2026-03-10",44.97,46.19,43.029999,43.45,1057000,{"date":1503,"open":1504,"high":1505,"low":195,"close":1491,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1491},"2026-03-09",39.8,44.96,3.78,9.33,1477700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",39.995,43.73,39.89,40.52,-0.59,-1.44,1453700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",40.51,41.985,38.923,41.11,3.5,9.31,2728400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1289,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",37.31,38.794,36.35,37.61,2.31,2568200,{"date":1536,"open":1414,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-03",37.19,35.26,36.76,-1.18,-3.11,607800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",35.67,38.216,35.2,37.94,-0.25,-0.65,964900,{"date":1553,"open":1359,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1186,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",38.22,35.9,38.19,-0.56,680000,{"date":1560,"open":1504,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",39.907,35.31,38.75,-2.64,-6.38,1798300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":294,"percent_change":865,"volume":1573,"transactions":9,"vwap":1572},"2026-02-25",40.975,42.23,40.65,41.39,522700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-24",39.11,40.405,37.07,39.73,-1.23,-3,806500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",41.33,42.94,39.739,40.96,-0.52,-1.25,485300,{"date":1593,"open":407,"high":1594,"low":1595,"close":1596,"change":411,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",43.36,40.84,41.48,-1.07,430800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":421,"volume":1606,"transactions":9,"vwap":1604},"2026-02-19",41.55,43,40.93,41.93,0.14,277900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":143,"volume":1614,"transactions":9,"vwap":1612},"2026-02-18",40.78,42.88,40.24,41.79,0.16,481400,{"date":1616,"open":229,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",42.369,37.685,41.63,1.84,4.62,801600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",41.0099983,42.0099983,39.7,39.79,-1.52,-3.68,553400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":567,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-12",44.55,45.22,40.94,41.31,-6.81,762100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1467,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-11",45.14,45.3,42.07,44.33,1.33,653600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":945,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-10",45.58,45.79,43.65,43.75,-2.08,492700,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":979,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-09",41.34,46.82,44.68,6.43,1444600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":368,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":368},"2026-02-06",38.8,42.43,38.040001,5.24,14.26,1381700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",37.53,40.44,35.862,36.74,0.62,1.72,1548300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-04",38.77,38.89,33.075001,36.12,-3.07,-7.83,2034400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":283,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":283},"2026-02-03",42.98,43.85,36.25,-2.73,-6.51,1789300,{"date":1698,"open":271,"high":1493,"low":1699,"close":1700,"change":557,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",40.69,41.92,-0.17,662900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":399,"change":1613,"percent_change":143,"volume":1708,"transactions":9,"vwap":399},"2026-01-30",42.3,43.7,41.26,835300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",42.405,43.15,39.225,41.83,-0.74,-1.74,1015000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1046,"percent_change":380,"volume":1724,"transactions":9,"vwap":1723},"2026-01-28",44,44.2,40.87,42.57,1048900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-27",41.75,42.919,41.029999,42.45,1.95,4.81,1072800,{"date":1735,"open":1736,"high":1737,"low":1407,"close":1738,"change":1739,"percent_change":776,"volume":1740,"transactions":9,"vwap":1738},"2026-01-26",39.07,41.415,40.5,1.17,1085100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1186,"percent_change":872,"volume":1747,"transactions":9,"vwap":1746},"2026-01-23",39.040001,39.77,37.9,39.33,1759000,{"date":1749,"open":1712,"high":1750,"low":1751,"close":1609,"change":199,"percent_change":1099,"volume":1752,"transactions":9,"vwap":1609},"2026-01-22",43.6,40.604,1118600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-21",43.315,43.38,40.41,41.61,-1,-2.35,1451700,{"date":1763,"open":1764,"high":1765,"low":409,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",45.68,46.049999,42.61,-5.14,-10.76,1305800,{"date":1771,"open":645,"high":942,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-16",45.8,47.75,2.26,4.97,893400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-15",47.17,47.275,45.21,45.49,0.72,1.61,1164400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-14",47.14,47.63,43.29,44.77,-3.98,-8.16,1261100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":720,"change":1467,"percent_change":1800,"volume":1801,"transactions":9,"vwap":720},"2026-01-13",48.29,50.115,47.81,1.2,508200,{"date":1803,"open":1804,"high":1805,"low":1781,"close":1806,"change":1807,"percent_change":1318,"volume":1808,"transactions":9,"vwap":1806},"2026-01-12",45.44,48.6,48.17,1.96,721500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":274,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-09",44.36,46.848,43.32,46.21,7.29,849800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-08",45.81,46.029999,42.55,43.07,-3.01,-6.53,887100,{"date":1827,"open":733,"high":1828,"low":1829,"close":1830,"change":1351,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2026-01-07",47.7,44.099998,46.080002,0.02,506700,{"date":1834,"open":1820,"high":1835,"low":1836,"close":1837,"change":107,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-06",47.51,44.7,46.07,-0.02,805100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1830,"change":1845,"percent_change":359,"volume":1846,"transactions":9,"vwap":1830},"2026-01-05",49.099998,49.16,44.21,-1.1,1247300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":624,"change":1852,"percent_change":1677,"volume":1853,"transactions":9,"vwap":624},"2026-01-02",48.68,50.705,46.685,0.29,938000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1759,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-31",47.82,47.94,46.7,46.89,-2.09,386600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1550,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",48.029999,48.681,47.79,47.89,-1.34,539100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-29",48.26,48.84,47.255,48.54,-0.82,-1.66,483100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-26",49.060001,49.665,48.2,49.36,0.52,1.06,611700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1873,"change":34,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1873},"2025-12-24",49.080002,49.62,48.099998,0.39,684200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":485,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-23",46.45,48.91,45.76,48.65,4.56,870500,{"date":1904,"open":1799,"high":1799,"low":1804,"close":1905,"change":1288,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-22",46.53,1.04,1322800,{"date":1909,"open":1910,"high":711,"low":1911,"close":1765,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1765},"2025-12-19",44.23,44.09,2.72,6.28,1631700,{"date":1916,"open":1917,"high":1918,"low":472,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-18",44.9,44.94,43.33,0.93,2.19,1819300,{"date":1924,"open":1925,"high":1926,"low":344,"close":396,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":396},"2025-12-17",48.07,48.27,-4.21,-9.03,2180100,{"date":1931,"open":1932,"high":1797,"low":1917,"close":1933,"change":421,"percent_change":1236,"volume":1934,"transactions":9,"vwap":1933},"2025-12-16",45.11,46.61,1576700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-15",52.515,52.6,45.6,46.27,-5.73,-11.02,2506200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":934,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":934},"2025-12-12",58.75,58.85,50.5,-15.86,-23.37,5455900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-11",67.135,68.5,63.5,67.86,-1.89,-2.71,2325800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-10",66,70.31,65.408,69.75,2.06,3.04,643300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-09",65.12,67.827,64.14,67.69,1.7,2.58,805800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1376,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-08",66.52,67.87,64.83,65.99,5.57,897400,{"date":1988,"open":1191,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-05",63.53,60.91,62.51,2.73,4.57,551300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1360,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-04",59.55,60.538,58.37,59.78,0.3,420600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-03",59.43,60.02,56.41,59.6,-0.3,-0.5,426300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-02",62.11,63.62,59.39,59.9,-1.54,-2.51,603800,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-01",64.3,61.0099983,61.44,-5.48,-8.19,534400,{"date":2030,"open":1242,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-28",66.99,65.019997,66.92,1.67,2.56,292200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-26",61.145,65.97,60.674,65.25,3.95,6.44,790300,{"date":2047,"open":1050,"high":2048,"low":2049,"close":1050,"change":1921,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1050},"2025-11-25",62.25,57.21,3.7,1081800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-24",50.63,60.2,50.6,59.11,10.73,22.18,891300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-21",49.785,50.8,45.91,48.38,-2.04,-4.05,470900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":925,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":925},"2025-11-20",56.32,59.049999,49.9,-2.22,-4.22,881400,{"date":2079,"open":720,"high":2080,"low":723,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-19",54.11,52.64,3.9,8,585500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-18",49.4,50.73,47.43,48.74,-0.61,-1.24,416600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1309,"change":1838,"percent_change":556,"volume":2099,"transactions":9,"vwap":1309},"2025-11-17",48.62,52.07,47.9,387400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1196,"volume":2107,"transactions":9,"vwap":2105},"2025-11-14",46.28,49.949,45.495,49.37,0.76,431400,{"date":2109,"open":2110,"high":2111,"low":927,"close":2112,"change":1090,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-13",51.89,52.575,48.61,-8.8,635400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":547,"percent_change":588,"volume":2121,"transactions":9,"vwap":2120},"2025-11-12",53.79,54.24,52.3,53.3,276400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-11",53.94,55.24,51.605,52.36,-1.87,-3.45,470000,{"date":2132,"open":2133,"high":565,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-10",54.35,53.12,54.23,2.6,5.04,423000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-07",52.95,53.078999,47.93,51.63,-1.86,-3.48,660400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":103,"change":242,"percent_change":2153,"volume":2154,"transactions":9,"vwap":103},"2025-11-06",54.98,55.99,52.652,-1.94,431000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-05",52.28,56.2,51.96,54.55,1.89,3.59,617000,{"date":2165,"open":2166,"high":2167,"low":934,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-04",54.56,57.67,52.66,-3.08,-5.53,679900,{"date":2173,"open":2174,"high":2008,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-03",58.95,55.68,55.74,-2.28,-3.93,546300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2177,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-31",60.77,60.84,56.678,58.02,-3.78,766300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-30",63.42,58.3,60.3,-3.09,-4.87,917000,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-29",59.36,63.553,63.39,4.03,6.79,1043200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2198,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2198},"2025-10-28",56.09,59.635,3.44,6.15,721200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-27",55.75,56.15,53.91,55.92,2.27,4.23,512400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-24",53.07,54.799,52.671,53.65,2.88,5.67,477300,{"date":2230,"open":635,"high":2231,"low":635,"close":2232,"change":1237,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-23",51.395,50.77,2.34,481200,{"date":2236,"open":2237,"high":795,"low":2238,"close":2239,"change":2240,"percent_change":1485,"volume":2241,"transactions":9,"vwap":2239},"2025-10-22",51.84,48.24,49.61,-0.7,408300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-21",52.52,52.56,49.933,50.31,-2.02,-3.86,474100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":557,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-20",53.7,54.36,51.92,52.33,-0.13,341800,{"date":2260,"open":2261,"high":2262,"low":917,"close":2261,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2261},"2025-10-17",52.4,52.75,-1.4,-2.6,672100,{"date":2267,"open":555,"high":2268,"low":2269,"close":2270,"change":2106,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-16",56.61,52.461,53.8,1.43,625100,{"date":2274,"open":2275,"high":2276,"low":2255,"close":2277,"change":2278,"percent_change":1312,"volume":2279,"transactions":9,"vwap":2277},"2025-10-15",54.02,55.4,53.040001,2.22,849500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-14",52.54,52.88,49.63,50.82,-3.95,-7.21,1051500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-13",53.71,55.58,51.070999,54.77,9,19.66,2454200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":895,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-10",51.97,53.57,45.63,45.77,-12,1593600,{"date":2307,"open":2308,"high":978,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-09",52.43,50.74,52.0099983,-0.21,-0.4,601900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-08",48.92,52.47,48.46,52.22,2.63,5.3,760100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1360,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-07",49.79,50.07,46.79,49.59,0.36,616700,{"date":2332,"open":2333,"high":2334,"low":811,"close":953,"change":1459,"percent_change":188,"volume":2335,"transactions":9,"vwap":953},"2025-10-06",49.43,51.9,716700,{"date":2337,"open":615,"high":2338,"low":2339,"close":2340,"change":556,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-10-03",52.049,49.54,50.26,-0.08,502900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-02",52.955,53.02,49.47,50.3,1.44,2.95,771400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":134,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":134},"2025-10-01",47.2,50.24,46.431,0.96,2,624300,{"date":2361,"open":2098,"high":2362,"low":2363,"close":2098,"change":1467,"percent_change":273,"volume":2364,"transactions":9,"vwap":2098},"2025-09-30",48.302,46.43,385300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2153,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-29",49.73,51.2,47.29,47.32,-3.94,559700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":885,"change":2378,"percent_change":316,"volume":2379,"transactions":9,"vwap":885},"2025-09-26",50.2,50.729,48.261,-0.58,297700,{"date":2381,"open":2382,"high":2383,"low":2369,"close":2384,"change":2385,"percent_change":1958,"volume":2386,"transactions":9,"vwap":2384},"2025-09-25",48.99,50.4,49.84,-0.96,480200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2064,"change":2392,"percent_change":1613,"volume":2393,"transactions":9,"vwap":2064},"2025-09-24",50.89,51.066002,49.24,0.08,483600,{"date":2395,"open":2396,"high":1938,"low":2397,"close":2398,"change":556,"percent_change":2341,"volume":2399,"transactions":9,"vwap":2398},"2025-09-23",51.060001,50.28,50.72,463000,{"date":2401,"open":2402,"high":2403,"low":1948,"close":2404,"change":2405,"percent_change":2193,"volume":2406,"transactions":9,"vwap":2404},"2025-09-22",51.91,53.049999,50.76,-1.62,643000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":306,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-19",52.27,52.81,49.91,52.38,-0.27,507800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2244,"change":400,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2244},"2025-09-18",54.029999,54.19,52.15,-0.79,468200,{"date":2423,"open":2424,"high":1287,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-17",56.84,51.554,52.94,-4.32,-7.54,617400,{"date":2431,"open":2432,"high":2433,"low":614,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-16",58.985,59,57.26,-1.37,-2.34,286200,{"date":2439,"open":2440,"high":2073,"low":2441,"close":2442,"change":233,"percent_change":1311,"volume":2443,"transactions":9,"vwap":2442},"2025-09-15",57.29,56.211,58.63,303600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":102,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-12",58.225,58.76,56.43,57.38,0.1,412000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-11",61.13,62.049999,57.055,57.32,-3.32,-5.47,660900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-10",55.080002,61.599,55,60.64,10.01,19.77,1426700,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2054,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2054},"2025-09-09",55.19,50.43,-2.87,-5.36,886500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-08",52.73,56.012001,52.34,53.5,3.22,6.4,1324000,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2397,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2397},"2025-09-05",56.12,49.355,8.04,19.03,2636200,{"date":2494,"open":2495,"high":2496,"low":1585,"close":1472,"change":2497,"percent_change":284,"volume":2498,"transactions":9,"vwap":1472},"2025-09-04",42.15,42.96,0.89,1098000,{"date":2500,"open":2501,"high":2502,"low":1504,"close":2501,"change":599,"percent_change":1328,"volume":2503,"transactions":9,"vwap":2501},"2025-09-03",41.35,41.9,514200,{"date":2505,"open":197,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-02",40.339,37.33,40.27,0.272,0.68,296400,{"date":2513,"open":862,"high":862,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-29",39.060001,39.998,-3.232,-7.48,477700,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1533,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-28",41.57,43.92,43.23,5.65,509900,{"date":2527,"open":1514,"high":260,"low":2528,"close":2529,"change":888,"percent_change":1886,"volume":2530,"transactions":9,"vwap":2529},"2025-08-27",39.244,40.92,188700,{"date":2532,"open":2533,"high":357,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-26",39.66,40.49,1.11,2.82,145300,{"date":2539,"open":2540,"high":1514,"low":377,"close":2541,"change":107,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-25",38.98,39.38,-0.03,152200,{"date":2545,"open":2546,"high":1588,"low":231,"close":452,"change":1739,"percent_change":2547,"volume":2548,"transactions":9,"vwap":452},"2025-08-22",38.84,3.06,222100,{"date":2550,"open":2551,"high":195,"low":2552,"close":1554,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1554},"2025-08-21",38.39,37.334,-0.49,-1.27,85900,{"date":2557,"open":1744,"high":1744,"low":2558,"close":2559,"change":358,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-20",36.161,38.71,-2.47,369400,{"date":2563,"open":1612,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-19",41.875,39.029999,39.69,-3.06,-7.16,318900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-18",41.96,42.86,40.9,42.75,-0.2,-0.47,290100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":440,"change":2435,"percent_change":2193,"volume":2584,"transactions":9,"vwap":440},"2025-08-15",44.28,44.48,41.12,433600,{"date":2586,"open":1712,"high":828,"low":1712,"close":845,"change":164,"percent_change":1263,"volume":2587,"transactions":9,"vwap":845},"2025-08-14",294300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2436,"volume":2595,"transactions":9,"vwap":2593},"2025-08-13",45.9,46.18,42.67,43.83,-1.05,393800,{"date":2597,"open":1712,"high":2598,"low":2599,"close":2600,"change":1368,"percent_change":285,"volume":2601,"transactions":9,"vwap":2600},"2025-08-12",45.029999,42.648,44.88,244100,{"date":2603,"open":2604,"high":871,"low":1727,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-11",42.82,42.42,-0.32,-0.75,226600,{"date":2610,"open":1766,"high":2611,"low":2612,"close":2613,"change":118,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-08",43.5,42.13,42.74,0.59,258500,{"date":2617,"open":1499,"high":2618,"low":407,"close":2619,"change":2510,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-07",44.202,42.49,1.63,457800,{"date":2623,"open":2533,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-06",42.17,39.25,41.81,2.29,5.79,404600,{"date":2631,"open":2632,"high":1727,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-05",40.89,39.17,39.52,-1.32,-3.23,352500,{"date":2639,"open":2640,"high":2641,"low":2625,"close":1595,"change":2642,"percent_change":938,"volume":2643,"transactions":9,"vwap":1595},"2025-08-04",39.44,41.049999,2.43,305800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":1439,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":1439},"2025-08-01",37.63,39.49,36.561,-1.43,-3.59,368300,{"date":2653,"open":420,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-31",43.445,38.96,39.84,-2.61,-6.15,487800,{"date":2661,"open":460,"high":1821,"low":2662,"close":1730,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1730},"2025-07-30",40.638,1.48,3.61,274300,{"date":2667,"open":357,"high":2668,"low":2669,"close":2670,"change":1289,"percent_change":485,"volume":2671,"transactions":9,"vwap":2670},"2025-07-29",42.25,40.307,40.97,320800,{"date":2673,"open":1579,"high":2674,"low":1422,"close":376,"change":2675,"percent_change":1443,"volume":2676,"transactions":9,"vwap":376},"2025-07-28",40.4,0.98,243300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":63,"percent_change":1886,"volume":2683,"transactions":9,"vwap":2682},"2025-07-25",38.56,39.65,38.36,39.14,220000,{"date":2685,"open":2546,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-24",39.31,37.343,38.73,1.36,3.64,428400,{"date":2693,"open":2694,"high":1408,"low":2695,"close":2696,"change":1646,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-23",35.63,34.712,37.37,3.69,682500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1350,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1350},"2025-07-22",38.45,38.54,35.55,-2.58,-6.68,348800,{"date":2708,"open":239,"high":2709,"low":239,"close":2710,"change":273,"percent_change":954,"volume":2711,"transactions":9,"vwap":2710},"2025-07-21",39.29,38.62,437600,{"date":2713,"open":451,"high":1406,"low":2714,"close":1408,"change":880,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1408},"2025-07-18",36.791,-2.45,274100,{"date":2718,"open":2719,"high":377,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-17",36.97,36.68,38.33,1.53,4.16,313600,{"date":2726,"open":2727,"high":219,"low":2728,"close":2729,"change":20,"percent_change":20,"volume":2730,"transactions":9,"vwap":2729},"2025-07-16",36.64,35.5,36.8,264600,{"date":2732,"open":2733,"high":2734,"low":1685,"close":2729,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2729},"2025-07-15",36.52,37.46,1.3,3.66,381400,{"date":2739,"open":314,"high":2740,"low":2741,"close":2728,"change":2742,"percent_change":547,"volume":2743,"transactions":9,"vwap":2728},"2025-07-14",36.2,33.954,0.33,293800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-11",35.205,35.75,34.575,35.17,-0.36,-1.01,314600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":432,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-10",36.61,37.0050011,34.878,35.53,-1.77,417300,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-09",34.92,36.579,36.17,1.55,4.48,612100,{"date":2770,"open":2747,"high":2747,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-08",34.49,34.62,-0.63,-1.79,327700,{"date":2777,"open":1433,"high":2778,"low":2763,"close":2779,"change":2780,"percent_change":797,"volume":2781,"transactions":9,"vwap":2779},"2025-07-07",36.106,35.25,-0.26,384900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":629,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-03",34.39,35.7,34.365,35.51,3.68,465300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-02",32.66,34.77,32.52,34.25,1.24,3.76,475300,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":691,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-01",35.54,32.48,33.0099983,-7.9,539600,{"date":2807,"open":1433,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-30",36.34,34.955,35.84,1.64,4.8,462700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2780,"percent_change":2607,"volume":2820,"transactions":9,"vwap":2819},"2025-06-27",34.59,34.859,33.6,34.2,418800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2689,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-26",33.26,34.87,33,34.46,4.11,598200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1305,"percent_change":1262,"volume":2835,"transactions":9,"vwap":2834},"2025-06-25",33.55,34.41,32.821,33.099998,509100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-24",31.84,33.37,31.81,32.89,2.37,7.77,1120600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1442,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-23",29.48,30.6,28.8,30.52,3.11,646800,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":821,"volume":2859,"transactions":9,"vwap":2857},"2025-06-20",30.405,28.27,29.6,-0.24,555700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":232,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-18",29.75,30.83,29.39,29.84,1.6,593400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":221,"percent_change":474,"volume":2874,"transactions":9,"vwap":2873},"2025-06-17",29.77,30.482,29.059999,29.37,448900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2106,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-16",29.63,30.76,29.483,30.049999,2.59,705300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-13",29.66,30.56,29.23,29.29,-1.82,-5.85,840100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":713,"volume":2899,"transactions":9,"vwap":2897},"2025-06-12",29.58,31.55,29.52,31.11,0.75,1024800,{"date":2901,"open":2849,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-11",30.78,28.265,30.36,1.92,6.75,1209700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":138,"volume":2915,"transactions":9,"vwap":2913},"2025-06-10",28.42,28.83,27.7,28.44,0.09,768500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-09",28.4,29.31,27.63,28.35,-0.69,-2.38,1130000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-06",30.059999,31.040001,28.84,29.040001,-3.27,-10.12,2227100,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-05",33.07,33.514,32.07,32.31,-0.31,-0.95,2392900,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1906,"percent_change":954,"volume":2949,"transactions":9,"vwap":2948},"2025-06-04",31.82,33.66,31.75,32.62,1316100,{"date":2951,"open":2952,"high":2945,"low":2953,"close":2954,"change":1731,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-03",29.97,29.85,31.58,6.58,1218100,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2877,"change":1196,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2877},"2025-06-02",28.32,29.92,5.56,960200,{"date":2964,"open":2965,"high":2921,"low":2966,"close":2967,"change":305,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-30",27.85,26.48,28.07,-0.18,518800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1677,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-29",28.92,29.01,27.052,28.12,2.25,778000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-28",27,27.88,26.4,27.5,0.81,3.03,759400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1468,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-27",26.13,26.84,25.7,26.69,6,321000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":796,"percent_change":433,"volume":3001,"transactions":9,"vwap":3000},"2025-05-23",24.73,25.565,24.59,25.18,253800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-22",25.13,26.29,24.93,25.56,0.13,0.51,201700,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":566,"volume":2002,"transactions":9,"vwap":3016},"2025-05-21",25.36,26.956,25.01,25.43,-0.44,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":547,"volume":3025,"transactions":9,"vwap":3023},"2025-05-20",24.82,25.9,24.79,25.87,0.24,208000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":63,"percent_change":2620,"volume":3032,"transactions":9,"vwap":3031},"2025-05-19",23.76,25.76,23.661,25.63,415400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1072,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-16",26,26.030001,24.74,25.22,-3.41,580000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":102,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-15",25.55,26.56,25.17,26.11,0.23,275900,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":107,"percent_change":556,"volume":3055,"transactions":9,"vwap":3054},"2025-05-14",25.695,26.33,25.21,26.049999,466600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2976,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-13",24.055,26.72,23.92,26.059999,9.45,818900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3067,"change":979,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-12",23.35,23.81,22.67,12.79,606500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":102,"percent_change":1852,"volume":3077,"transactions":9,"vwap":3076},"2025-05-09",21.28,21.46,20.77,21.11,217200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3080,"change":3083,"percent_change":1992,"volume":3084,"transactions":9,"vwap":3080},"2025-05-08",21.049999,21.72,20.23,0.56,835500,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1442,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-07",19.46,20.738,19.22,20.49,4.7,449000,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":1701,"percent_change":347,"volume":3098,"transactions":9,"vwap":3097},"2025-05-06",18.8,19.89,19.57,321600,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":2010,"percent_change":2560,"volume":3104,"transactions":9,"vwap":3103},"2025-05-05",19.62,20.159,19.74,333400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":1739,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3110},"2025-05-02",20.19,20.66,19.76,20.24,6.14,619600,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1442,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-01",19.2,19.842,18.888,19.07,5.07,626300,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3024,"percent_change":77,"volume":3127,"transactions":9,"vwap":3126},"2025-04-30",16.89,18.28,16.58,18.15,575400,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":1549,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-29",18.09,18.25,17.76,17.91,-1.38,220100,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1831,"percent_change":379,"volume":3142,"transactions":9,"vwap":3141},"2025-04-28",17.78,18.285,17.27,18.16,698300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":155,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-04-25",17.25,18.34,17.21,18.14,4.25,1026800,{"date":3152,"open":3153,"high":3154,"low":3153,"close":3155,"change":724,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3155},"2025-04-24",15.7,17.475,17.4,12.77,772000,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-04-23",15.64,16.035,15.275,15.43,1.22,8.59,621700,{"date":179,"open":3168,"high":3169,"low":175,"close":3170,"change":380,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},13.93,14.36,14.21,2.01,578400]