[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DKNX":3,"homepage-market-summary":24,"stock-historical-DKNX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DKNX","2026-08-27",{"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},"Defiance Daily Target 2X Long DKNG ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},16.7103,17.68,17.5254,-0.8151,-4.65,8777.102774,59.095001,13.39,21116.441248057523,7.3,271,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":34},"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":11,"sparkline":85,"date":34},"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":11,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},1000,{"period_high":170,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},110,18196,4931075.722061,-82.69,"2025-07-31",[176,179,188,198,207,217,227,237,247,255,266,277,288,299,309,320,329,340,351,362,373,383,393,402,413,424,434,445,453,463,472,481,490,500,511,519,527,535,543,552,559,568,576,584,589,596,604,612,620,628,636,645,654,662,669,678,687,696,703,711,719,727,735,744,751,759,765,773,780,787,795,802,809,816,825,833,840,849,857,865,872,879,887,895,903,911,920,928,936,944,951,959,967,976,983,990,999,1007,1014,1019,1025,1032,1038,1046,1055,1063,1071,1079,1087,1093,1099,1105,1113,1122,1130,1139,1148,1155,1161,1168,1175,1184,1191,1197,1205,1214,1221,1228,1235,1242,1250,1257,1265,1272,1279,1288,1297,1306,1314,1323,1331,1339,1348,1355,1361,1370,1379,1388,1397,1406,1414,1422,1430,1438,1446,1455,1464,1472,1480,1488,1497,1506,1514,1522,1531,1539,1546,1553,1560,1569,1577,1582,1587,1596,1605,1613,1622,1631,1637,1645,1653,1660,1669,1676,1684,1692,1700,1709,1717,1722,1729,1737,1745,1753,1762,1769,1777,1784,1792,1800,1809,1816,1824,1833,1841,1849,1857,1863,1869,1877,1882,1890,1898,1907,1913,1922,1929,1938,1946,1953,1958,1965,1973,1982,1988,1994,2002,2010,2019,2026,2034,2041,2048,2056,2063,2069,2078,2086,2092,2099,2106,2114,2122,2130,2138,2144,2150,2158,2165,2173,2180,2189,2197,2204,2213,2221,2229,2236,2245,2253,2259,2268,2275,2281,2289,2295,2303,2310,2316,2321,2328],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},113,17.3588,{"date":180,"open":181,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-26",18.3,17.48,-1.5119,-7.94,3224.223188,79,17.7757,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-25",19.21,19.99,19.0373,-0.2502,-1.3,1575.7023,38,19.496,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-24",18.92,19.2875,-0.3291,-1.68,993.7023,60,19.2397,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-21",18.08,19.67,19.6166,1.5866,8.8,4097.129167,65,19.1757,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-20",19.4007,17.6001,18.03,-0.4279,-2.32,2919.318851,47,18.4579,{"date":228,"open":229,"high":230,"low":231,"close":226,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-19",17.551,18.53,17.55,1.6216,9.63,7663.906257,94,17.9009,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-18",18.2204,18.29,16.8363,-1.7643,-9.49,8399.7823,139,17.5433,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":186,"vwap":254},"2026-08-17",19.77,18.6006,-1.2451,-6.27,4126.83865,18.9043,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-14",19.66,20.2,19.2915,19.8457,1.039,5.52,5953.9559,105,19.9105,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-13",19.05,19.405,18.4003,18.8067,-0.1773,-0.93,6643.034,106,18.719,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-12",18.61,19.28,17.9932,18.984,0.2536,1.35,10566.905777,161,18.7863,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-11",17.5701,18.879,17.39,18.7304,1.4321,8.28,12012.368767,180,18.5236,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-10",16.35,18.39,17.2983,0.4383,2.6,12150.7593,179,17.6918,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-07",15.57,16.99,14.395,16.86,2.4102,16.68,54212.920931,558,15.7652,{"date":321,"open":20,"high":322,"low":20,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-06",14.505,14.4498,0.4201,2.99,78581.561149,687,14.0271,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-05",14.48,15.38,13.62,14.0297,-2.5751,-15.51,55179.648942,546,14.2578,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-04",16.4583,16.83,16.19,16.6048,0.2041,1.24,15129.600815,174,16.6326,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-03",16.38,16.41,15.905,16.4007,-0.064,-0.39,15148.8523,115,16.1838,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-31",17.0387,17.0893,16.31,16.4647,-0.3077,-1.83,4758.8404,97,16.5972,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-30",17.315,16.24,16.7724,-1.2486,-6.93,7371.165795,124,16.4732,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-29",18,18.021,17.4899,-0.1431,-0.79,7260.9873,88,17.647,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-28",17.42,18.1641,0.764,4.39,2241.7023,55,17.765,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-27",17.055,18.0653,16.64,17.4001,1.5032,9.46,5114.6174,103,17.5116,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-24",16,16.17,15.83,15.8969,0.2528,1.62,3080.7023,72,15.9608,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-23",15.5,15.6441,15.04,-0.1363,-0.86,5726.7123,102,15.3658,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-22",16.98,17.19,15.12,15.7804,-1.4132,-8.22,8590.3963,125,15.9981,{"date":446,"open":447,"high":14,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":422,"vwap":452},"2026-07-21",17.46,17.1936,-0.6138,-3.45,2414.504626,17.4565,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-20",18.04,18.6,17.8074,-1.0112,-5.37,6373.144032,137,18.2887,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-17",18.13,18.8186,0.1586,0.85,8256.3023,95,18.5653,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":177,"vwap":480},"2026-07-16",18.73,19.5,18.66,-0.7247,-3.74,18948.7023,19.1475,{"date":482,"open":268,"high":483,"low":268,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-15",20.66,19.3847,0.0375,0.19,5977.842456,117,19.7312,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-14",20.3,19.11,19.3472,-1.929,-9.07,8994.011421,134,19.6461,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-13",22.11,23.0195,21.22,21.2762,-0.0798,-0.37,4848.777163,143,22.2871,{"date":512,"open":513,"high":514,"low":504,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-10",21.84,22.58,21.356,0.316,1.5,6100,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-09",22.37,20.93,21.040001,-1.735,-7.62,11300,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":530},"2026-07-08",21.73,22.775,20.9,0.61,2.75,19700,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-07",21.11,22.86,22.165,1.137,5.41,11500,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-06",19.54,21.049999,19.39,21.028,0.45,2.19,7800,{"date":553,"open":554,"high":483,"low":555,"close":556,"change":557,"percent_change":47,"volume":558,"transactions":9,"vwap":556},"2026-07-02",20.65,19.51,20.578,0.1,5500,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-01",20.42,21.29,20.355,20.478,0.853,4.35,5900,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-30",19.92,19.08,19.625,-0.917,-4.46,5300,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":575,"transactions":9,"vwap":581},"2026-06-29",20.78,21.2,19.85,20.542,0.187,0.92,{"date":585,"open":586,"high":563,"low":586,"close":563,"change":587,"percent_change":513,"volume":588,"transactions":9,"vwap":563},"2026-06-26",17.3,3.648,31100,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-25",18.58,16.707,-2.186,-11.57,13200,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-24",19.605,19.81,18.893,-1.021,-5.13,5000,{"date":605,"open":554,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-23",20.95,19.8,19.914,-0.745,-3.61,6300,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-22",21.030001,21.46,20.659,-1.241,-5.67,9100,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":623},"2026-06-18",21.16,21.9,20.57,0.026,0.12,16600,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-17",26.13,21.78,21.874,-3.965,-15.35,35500,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-16",26.33,27.030001,25.41,25.839,-0.437,-1.66,9500,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-15",25.88,27.19,25.56,26.276,-0.534,-1.99,85800,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-12",28.85,26.09,26.81,-2.08,-7.2,43300,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-11",26.7,28.89,2.249,8.44,64000,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-10",25.47,28.525,25.34,26.641,2.224,9.11,91100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-09",20.91,24.46,20.89,24.417,4.574,23.05,80400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-08",19.48,20.54,19.45,19.843,-0.326,-1.62,22100,{"date":697,"open":698,"high":698,"low":570,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-05",20.98,20.169,-0.825,-3.93,28800,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":550,"volume":710,"transactions":9,"vwap":708},"2026-06-04",20.79,22.087999,20.75,20.994,0.449,52200,{"date":712,"open":713,"high":714,"low":607,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-03",20,20.6,20.545,-0.256,-1.23,17800,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-02",22.040001,20.8,20.801,-1.86,-8.21,50800,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-01",20.71,23.41,22.661,2.973,15.1,21300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-29",19.26,20.040001,18.375,19.688,-0.092,-0.47,5800,{"date":745,"open":746,"high":606,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-28",20.5,19.78,-0.94,-4.54,4800,{"date":752,"open":753,"high":754,"low":607,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-27",20.030001,21,20.72,1.965,10.48,8700,{"date":760,"open":747,"high":747,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-26",18.755,-2.135,-10.22,7100,{"date":766,"open":767,"high":768,"low":769,"close":682,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":682},"2026-05-22",21.938,22.48,20.28,-0.539,-2.52,4000,{"date":774,"open":562,"high":775,"low":754,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-21",21.96,21.429,0.609,2.93,6500,{"date":781,"open":483,"high":782,"low":483,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-20",21.53,20.82,-0.88,-4.06,2000,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-19",22.495,22.769,21.7,-0.454,-2.05,4400,{"date":796,"open":729,"high":797,"low":729,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-18",22.39,22.154,1.278,6.12,3200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":575,"transactions":9,"vwap":806},"2026-05-15",20.73,22.243,20.876,-0.297,-1.4,{"date":810,"open":191,"high":811,"low":191,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-14",21.4,21.173,0.204,0.97,4600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-13",19.84,21.33,19.07,20.969,0.678,3.34,5100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-12",20.16,21.89,20.291,0.196,0.98,7500,{"date":834,"open":835,"high":835,"low":691,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-11",21.38,20.094999,-1.837,-8.38,20700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-08",23.5,24.44,21.83,21.932,0.498,2.32,34800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":702,"transactions":9,"vwap":854},"2026-05-07",20.11,21.54,20.049999,21.434,2.11,10.92,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":595,"transactions":9,"vwap":862},"2026-05-06",19.71,20.77,19.3,19.324,-0.307,-1.56,{"date":866,"open":474,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-05",19.631,18.45,0.863,4.6,8200,{"date":873,"open":874,"high":571,"low":875,"close":876,"change":877,"percent_change":878,"volume":779,"transactions":9,"vwap":876},"2026-05-04",18.88,18.41,18.768,0.886,4.95,{"date":880,"open":385,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-01",18.11,17.73,17.882,-0.444,-2.42,1600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":347,"volume":894,"transactions":9,"vwap":892},"2026-04-30",18.049999,18.34,17.93,18.326,0.224,600,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-29",17.72,18.18,18.102,-0.465,-2.5,4300,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-28",19.125,18.25,18.567,-0.196,-1.04,14900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-27",18.615,19.4,18.091999,18.763,0.484,2.65,89900,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-24",16.4,18.59,18.279,1.513,9.02,11400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":901,"volume":935,"transactions":9,"vwap":933},"2026-04-23",17,17.091999,16.249,16.766,-0.43,4200,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-22",17.88,17.08,17.196,-0.792,-4.4,6400,{"date":945,"open":946,"high":874,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-21",18.28,17.988,0.074,0.41,13000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":801,"transactions":9,"vwap":956},"2026-04-20",17.86,18.23,17.75,17.914,0.141,0.79,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-17",19.83,17.546,17.773,-1.541,-7.98,10100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-16",19.1,19.522,18.7,19.314,0.11,0.57,15400,{"date":977,"open":978,"high":545,"low":979,"close":980,"change":981,"percent_change":982,"volume":611,"transactions":9,"vwap":980},"2026-04-15",19.14,18.87,19.204,1.123,6.21,{"date":984,"open":985,"high":279,"low":889,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-14",18.31,18.080999,0.608,3.48,2100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-13",16.85,17.8,16.37,17.473,0.486,2.86,3800,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-10",17.49,16.47,16.987,-0.126,-0.74,9700,{"date":1008,"open":1009,"high":1009,"low":930,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-09",18.37,17.113,-2.807,-14.09,12800,{"date":1015,"open":210,"high":570,"low":1016,"close":570,"change":1017,"percent_change":1018,"volume":966,"transactions":9,"vwap":570},"2026-04-08",19.35,1.58,8.62,{"date":1020,"open":1021,"high":279,"low":1022,"close":890,"change":1023,"percent_change":1024,"volume":935,"transactions":9,"vwap":890},"2026-04-07",18.35,18.1,0.095,0.52,{"date":1026,"open":875,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":998,"transactions":9,"vwap":1029},"2026-04-06",18.42,17.9,18.245,-0.498,-2.66,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":779,"transactions":9,"vwap":1035},"2026-04-02",16.8,18.743,1.54,8.95,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-01",16.89,17.7,17.203,0.838,5.12,22000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-31",15.71,16.49,15.7,16.365,0.929,6.02,31300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-30",15.54,14.84,15.436,0.374,2.48,13100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",15.8,14.9,15.062,-0.887,-5.56,22700,{"date":1072,"open":1073,"high":354,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-26",15.72,15.52,15.949,-0.232,-1.43,66200,{"date":1080,"open":1081,"high":607,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-25",19.72,16.09,16.181,-3.113,-16.13,46400,{"date":1088,"open":1089,"high":1089,"low":279,"close":1090,"change":1091,"percent_change":1069,"volume":1092,"transactions":9,"vwap":1090},"2026-03-24",19.96,19.294,-1.136,18000,{"date":1094,"open":721,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":743,"transactions":9,"vwap":1096},"2026-03-23",22.62,20.43,0.469,2.35,{"date":1100,"open":1101,"high":782,"low":1089,"close":1102,"change":1103,"percent_change":1104,"volume":764,"transactions":9,"vwap":1102},"2026-03-20",21.52,19.961,-2.219,-10,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-19",22.8,21.515,22.18,-0.71,-3.1,4380,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-18",22.675,24.255,22.65,22.89,0.085,0.37,15160,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-17",22,23.45,22.805,0.495,2.22,5120,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-16",22.6,23.2,22.15,22.31,-1.635,-6.83,21800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-13",23.75,25.025,23.65,23.945,0.445,1.89,3900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":842,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":842},"2026-03-12",22.96,25.049999,0.05,0.21,8320,{"date":1156,"open":1157,"high":842,"low":623,"close":1125,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1125},"2026-03-11",22.55,0.69,3.03,5940,{"date":1162,"open":1117,"high":1107,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-10",21.35,22.76,-0.045,-0.2,6520,{"date":1169,"open":1170,"high":1171,"low":606,"close":1126,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1126},"2026-03-09",22.2,23.01,0.065,0.29,8400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-06",22.25,22.9,21.75,22.74,-0.62,-2.65,7700,{"date":1185,"open":1141,"high":1186,"low":1170,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-05",24.35,23.36,0.01,0.04,18040,{"date":1192,"open":1134,"high":1193,"low":791,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-04",23.35,1.7,7.85,15720,{"date":1198,"open":1199,"high":1200,"low":492,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-03",20.455,22.4,21.65,1.03,5,12180,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-02",19.475,20.855,18.5,20.62,-0.005,-0.02,7540,{"date":1215,"open":1216,"high":554,"low":889,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-27",18.65,20.625,0.705,3.54,20420,{"date":1222,"open":1223,"high":713,"low":1224,"close":570,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":570},"2026-02-26",19.65,18.75,0.855,4.48,15140,{"date":1229,"open":971,"high":1230,"low":385,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-25",19.15,19.065001,0.84,4.61,11080,{"date":1236,"open":586,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-02-24",18.225,17.2,0.945,5.47,12500,{"date":1243,"open":1244,"high":1245,"low":922,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-23",17.45,17.5,17.28,-0.885,-4.87,19800,{"date":1251,"open":1252,"high":906,"low":1244,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-20",17.85,18.165,-0.335,-1.81,27200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1209,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1209},"2026-02-19",19,19.2,18.15,-1.29,-6.52,20940,{"date":1266,"open":1267,"high":554,"low":1016,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-18",19.75,19.79,1.085,5.8,39920,{"date":1273,"open":1244,"high":1259,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-17",16.525,18.705,1.355,7.81,34580,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-13",17.25,19.295,16.049999,17.35,-6.465,-27.15,134460,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-12",26,26.5,23.655,23.815,-2.365,-9.03,58000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-11",27.65,27.8,25.3,26.18,-1.685,-6.05,29880,{"date":1307,"open":1308,"high":1309,"low":1299,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-10",28,28.9,27.865,-0.195,-0.69,13660,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-09",27.6,28.775,27.45,28.059999,1.135,4.22,19600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",25.7,28.5,26.925,2.025,8.13,19720,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-05",27.85,23.8,24.9,-3.685,-12.89,36760,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-04",29.4,30,28.0049992,28.585,1.125,4.1,23380,{"date":1349,"open":1350,"high":1326,"low":1351,"close":1352,"change":1077,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-03",28.45,25.4,27.46,-4.95,14180,{"date":1356,"open":1357,"high":1358,"low":1359,"close":665,"change":1166,"percent_change":1312,"volume":1360,"transactions":9,"vwap":665},"2026-02-02",29.25,30.3,28.865,38700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-30",33.049999,33.35,28.615,29.09,-5.825,-16.68,36840,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-29",34.75,37.3,33.45,34.915,-0.395,-1.12,20980,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-28",35.6,37.049999,35,35.31,-0.105,-0.3,9120,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-27",36.2,36.95,34.95,35.415,-0.905,-2.49,17860,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-26",35.3,37.2,35.099998,36.32,1.27,3.62,6380,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-23",38.5,34.8,35.049999,-4.07,-10.4,24560,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":626,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-22",39.95,40.75,37.19,39.12,0.31,19440,{"date":1423,"open":1424,"high":1425,"low":1408,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-21",40.4,40.85,39,-1.75,-4.29,20440,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1417,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1417},"2026-01-20",39.65,42.7,38.099998,-1.085,-2.59,17560,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-16",48.2,41.35,41.835,-7.935,-15.94,53980,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-15",49.4,51.5,48,49.77,2.945,6.29,7380,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-14",46.049999,47.54,45.4,46.825,0.765,1.66,5680,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-13",49.15,46.014999,46.060001,-2.605,-5.35,3380,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1471,"transactions":9,"vwap":1477},"2026-01-12",48.3,50.25,47.049999,48.665,-0.545,-1.11,{"date":1481,"open":1482,"high":1483,"low":1466,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-09",52.875,53.35,49.21,-2.435,-4.71,3080,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-08",47.8,53.25,46.85,51.645,3.495,7.26,7680,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-07",48.25,49.049999,46.15,48.15,-0.585,-1.2,10320,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1387,"transactions":9,"vwap":1511},"2026-01-06",52.75,54.645,48.6,48.735,-3.905,-7.42,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-05",51.2,53.94,52.64,1.75,3.44,8680,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-02",47.9,51.65,47.85,50.89,3.085,6.45,3720,{"date":1532,"open":1533,"high":1534,"low":1490,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-31",48.55,49.5,47.805,-0.83,-1.71,4360,{"date":1540,"open":1524,"high":1541,"low":1524,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-30",48.75,48.635,0.535,1.11,3120,{"date":1547,"open":1440,"high":1541,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-29",47.48,48.099998,-0.95,-1.94,8260,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1500,"change":1558,"percent_change":1128,"volume":1559,"transactions":9,"vwap":1500},"2025-12-26",48.8,49.375,48.055,1.065,3820,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-24",48.295,48.4,47.655,47.985,-0.275,-0.57,10940,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-23",48.7,45.8,48.26,-1.14,-2.31,9240,{"date":1578,"open":1571,"high":1579,"low":1571,"close":1448,"change":1580,"percent_change":1321,"volume":1581,"transactions":9,"vwap":1448},"2025-12-22",50.4,2,3180,{"date":1583,"open":1500,"high":1500,"low":1584,"close":1585,"change":1152,"percent_change":973,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",46.25,47.4,8880,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-18",47.7,49.765,47.099998,47.35,0.2,0.42,4580,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-17",48.0050011,52.049999,46.9,47.15,-1.385,-2.85,10760,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-16",50.955,47.78,48.535,-3.075,-5.96,6980,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-15",50.95,52.205,48.705,51.61,0.325,0.63,2740,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-12",51.25,53.745,50.55,51.285,1.74,3.51,6540,{"date":1632,"open":1533,"high":1633,"low":1533,"close":1634,"change":1635,"percent_change":112,"volume":1636,"transactions":9,"vwap":1634},"2025-12-11",51.125,49.545,0.555,7560,{"date":1638,"open":1639,"high":1640,"low":1502,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-10",50,50.35,48.99,-1,-2,5580,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1537,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-09",50.3,50.99,49.195,49.99,-3.31,2820,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-08",47.55,51.7,4.45,9.42,12960,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-05",51.099998,52.6,46.75,47.25,-3.71,-7.28,22460,{"date":1670,"open":1510,"high":1599,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-04",47.65,50.96,1.735,3.52,12760,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-03",46.55,49.7,49.225,2.725,5.86,10520,{"date":1685,"open":1476,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-02",47.5,46.02,46.5,-0.615,-1.31,9660,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-01",44,48.35,47.115,1.59,3.49,23140,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-28",44.38,46,44.25,45.525,2.735,6.39,28600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-26",41.85,44.85,42.79,1.195,2.87,21480,{"date":1718,"open":1390,"high":1433,"low":1390,"close":1719,"change":1720,"percent_change":1066,"volume":1721,"transactions":9,"vwap":1719},"2025-11-25",41.595,5.395,29940,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1390,"change":194,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1390},"2025-11-24",38.049999,38.095001,35.35,-3.47,15120,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1098,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-21",36.8,38.9,35.525,37.5,6.69,29800,{"date":1738,"open":1739,"high":1391,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-20",35.9,33.825,35.15,-0.065,-0.18,20620,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":223,"volume":1752,"transactions":9,"vwap":1750},"2025-11-19",35.94,36.72,34.85,35.215,-0.835,8280,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-18",33.67,36.6,33.55,36.049999,1.315,3.79,14600,{"date":1763,"open":1756,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1470,"volume":1768,"transactions":9,"vwap":1766},"2025-11-17",37.15,34.305,34.735,-1.965,15360,{"date":1770,"open":1726,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-14",36.945,34.9,36.7,-0.265,-0.72,32760,{"date":1778,"open":1424,"high":1779,"low":1390,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-13",40.55,36.965,-4.985,-11.88,31140,{"date":1785,"open":1424,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-12",43.099998,40.2,41.95,2.67,6.8,38280,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1386,"volume":1799,"transactions":9,"vwap":1797},"2025-11-11",38.65,39.85,38.105,39.28,-0.12,37120,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-10",39.375,41.75,38.95,39.4,0.635,1.64,53940,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1050,"volume":1815,"transactions":9,"vwap":1813},"2025-11-07",29.2,39.025002,38.765,5.26,120980,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-06",35.775,33.335,33.505,0.235,0.71,145740,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-05",35.55,35.7,33.18,33.27,-1.63,-4.67,38520,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1772,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1772},"2025-11-04",36.75,37.825,34.4,-5.36,-13.31,88540,{"date":1842,"open":1417,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-03",41.8,39.75,40.26,-0.04,-0.1,40860,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-10-31",39.3,40.3,38.25,1.15,2.94,28100,{"date":1858,"open":1859,"high":1860,"low":1408,"close":1861,"change":808,"percent_change":450,"volume":1862,"transactions":9,"vwap":1861},"2025-10-30",39.6,40.9,39.15,48720,{"date":1864,"open":1788,"high":1865,"low":1866,"close":1779,"change":808,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1779},"2025-10-29",43.85,40.325,-3.34,69900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1788,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1788},"2025-10-28",43.9,44.8,38.55,-5.15,-10.93,148380,{"date":1878,"open":1686,"high":1502,"low":1879,"close":1591,"change":1189,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1591},"2025-10-27",44.5,0.08,48220,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-24",53.44,46.775,47.060001,-5.21,-9.97,54200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1173,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-23",52,53.99,50.985,52.27,0.56,28760,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-22",52.099998,53.5,50.37,51.98,2.82,5.74,26860,{"date":1908,"open":1510,"high":1909,"low":1524,"close":1910,"change":1911,"percent_change":1188,"volume":1912,"transactions":9,"vwap":1910},"2025-10-21",49.35,49.16,0.005,21100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-20",51.66,52.5,49,49.155,-1.445,-2.86,22680,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1727,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-17",52.8,53.75,50.6,-6.42,22660,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-16",55.099998,56.15,52.95,54.07,-1.03,-1.87,32620,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1931,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1931},"2025-10-15",54.5,56.35,53.55,3.4,6.58,32300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1656,"change":1098,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1656},"2025-10-14",49.3,52.395,48.455,4.76,25460,{"date":1954,"open":1571,"high":1955,"low":1956,"close":1909,"change":1098,"percent_change":1203,"volume":1957,"transactions":9,"vwap":1909},"2025-10-13",49.595,46.7,19660,{"date":1959,"open":1960,"high":1960,"low":1961,"close":225,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":225},"2025-10-10",52.85,46.925,-7.85,-14.31,85940,{"date":1966,"open":1892,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-09",55.095001,50.655,54.85,3.7,7.23,47060,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-08",48.5,51.35,46.8,51.15,2.9,6.01,38820,{"date":1983,"open":1984,"high":1984,"low":1671,"close":1499,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1499},"2025-10-07",54.55,-6.45,-11.79,69500,{"date":1989,"open":1990,"high":1991,"low":1940,"close":1992,"change":194,"percent_change":223,"volume":1993,"transactions":9,"vwap":1992},"2025-10-06",57.3,58.8,54.7,42960,{"date":1995,"open":1996,"high":19,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-03",55.5,55.15,56,1.3,2.38,17940,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1992,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1992},"2025-10-02",56.85,59.0099983,54.2,-0.7,-1.26,44720,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-01",61.5,64.75,55.049999,55.4,-7.55,-11.99,27080,{"date":2020,"open":2021,"high":2021,"low":2022,"close":123,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":123},"2025-09-30",70.2,62.2,-18.83,-23.03,18720,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1798,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-29",81.25,82.8,80,81.78,-0.15,680,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":1485,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-26",84.5,85.050003,81.9,-2.89,400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":358,"volume":2047,"transactions":9,"vwap":2044},"2025-09-25",83.635,84.335,82.205,-0.33,660,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2008,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-24",85.3,85.85,83.45,84.665,-1.47,420,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":885,"percent_change":2062,"volume":2033,"transactions":9,"vwap":2061},"2025-09-23",88.98,89.2,85.585,85.925,-2.74,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":1017,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-22",85.715,88.345,1.82,560,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-19",87,87.545,85.76,86.765,0.575,0.67,920,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2081},"2025-09-18",85.805,86.19,83.8,2.805,3.36,840,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1435,"percent_change":2091,"volume":168,"transactions":9,"vwap":2090},"2025-09-17",85,81.85,83.385,-1.28,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":1189,"volume":2098,"transactions":9,"vwap":2095},"2025-09-16",84.4,84.47,82.95,0.035,2500,{"date":2100,"open":2088,"high":2101,"low":2094,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-15",87.245,84.435,-4.885,-5.47,1840,{"date":2107,"open":2108,"high":2109,"low":2071,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-12",93.9,96.6,89.32,-8.195,-8.4,1460,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1999,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",94.050003,97.65,92.85,97.515,1.25,580,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-10",95.7,96.75,96.265,-1.405,-1.44,220,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-09",99.3,95.2,97.67,-1.52,-1.53,1660,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1642,"percent_change":1642,"volume":2143,"transactions":9,"vwap":2141},"2025-09-08",98,99.19,97.4,480,{"date":2145,"open":170,"high":170,"low":2146,"close":2147,"change":2148,"percent_change":478,"volume":2149,"transactions":9,"vwap":2147},"2025-09-05",99,100.19,-3.89,1340,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2153},"2025-09-04",101.099998,104.080002,97.5,-1.34,-1.27,1060,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-03",106.405,105.42,-1.255,-1.18,300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2168},"2025-09-02",102.85,106.675,100,-0.365,-0.34,260,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2155,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-29",108.3,104.8,107.040001,-1.24,160,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-28",108.35,108.4,106.95,108.38,2.06,1.94,500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2033,"transactions":9,"vwap":2194},"2025-08-27",106.2,108.55,105.775,106.32,0.16,0.15,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-26",103.5,106.16,3.55,3.46,520,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-25",103.25,103.7,101.4,102.61,-1.415,-1.36,2220,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1204,"transactions":9,"vwap":2218},"2025-08-22",99.245,104.55,95.25,104.025002,4.785,4.82,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-21",95.4,99.795,99.24,1.85,1.9,2980,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-20",93.050003,97.39,2.435,2.56,640,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-19",90.9,97.83,90.85,94.955,-3.23,-3.29,2840,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-18",96.35,102.6,98.185,3.47,3.66,1980,{"date":2254,"open":2217,"high":2217,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-15",94.715,5.135,5.73,280,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-14",87.35,91.85,86.55,89.58,1.825,2.08,1420,{"date":2269,"open":2270,"high":2271,"low":2263,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-13",87.65,87.755,0.075,0.09,120,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2179,"transactions":9,"vwap":2278},"2025-08-12",85.35,87.68,1.915,2.23,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2203,"transactions":9,"vwap":2286},"2025-08-11",85.55,87.185,85.45,85.765,-0.75,-0.87,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1761,"transactions":9,"vwap":2292},"2025-08-08",91.099998,86.515,-10.31,-10.65,{"date":2296,"open":2297,"high":2199,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-07",99.55,89.75,96.825,-0.795,-0.81,5220,{"date":2304,"open":2217,"high":2305,"low":2217,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-06",99.755,97.62,1.755,1.83,1720,{"date":2311,"open":2223,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":2046,"volume":2315,"transactions":9,"vwap":2312},"2025-08-05",95.865,93.8,-0.32,320,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":1905,"volume":2143,"transactions":9,"vwap":2319},"2025-08-04",92.75,96.185,5.22,{"date":2322,"open":2323,"high":2324,"low":2240,"close":2325,"change":2326,"percent_change":2327,"volume":2055,"transactions":9,"vwap":2325},"2025-08-01",91,92.59,90.965,-5.575,-5.77,{"date":174,"open":2152,"high":2152,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2055,"transactions":9,"vwap":2330},95.345,96.54,-4.56,-4.51]