[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORCX":3,"stock-historical-ORCX":25,"homepage-market-summary":3118},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ORCX","2026-10-06",{"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 ORCL ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.33,20.01,20.96,19.77,0.56,2.83,1397183.329161,154.95,13.71,2340845.962565254,4.7,417,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":30,"period_low":21,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},181.59,1686169,615451518.566444,-42.31,"2025-04-24",[36,39,49,58,69,80,91,102,113,124,135,146,157,168,179,190,199,209,219,230,241,252,263,274,285,295,304,315,324,332,343,354,363,374,385,396,407,418,428,439,448,458,468,478,488,498,508,519,530,541,551,561,572,583,594,605,615,626,634,645,656,666,674,683,690,698,707,716,725,734,742,749,756,765,774,783,792,801,809,818,827,836,845,854,863,872,881,890,899,908,916,925,933,942,950,959,968,977,985,994,1003,1011,1019,1028,1037,1046,1055,1064,1073,1081,1089,1098,1106,1115,1122,1130,1139,1148,1157,1165,1174,1183,1192,1201,1209,1218,1226,1235,1242,1249,1256,1265,1273,1282,1288,1297,1305,1314,1321,1330,1339,1347,1354,1362,1370,1379,1385,1391,1399,1407,1416,1424,1432,1441,1448,1457,1466,1474,1481,1488,1495,1503,1511,1520,1528,1536,1542,1550,1557,1565,1573,1581,1590,1597,1604,1613,1622,1630,1639,1648,1656,1664,1673,1682,1691,1698,1707,1716,1723,1731,1739,1747,1755,1763,1771,1778,1785,1792,1800,1808,1816,1823,1831,1839,1847,1856,1864,1873,1881,1889,1897,1905,1914,1921,1928,1937,1944,1950,1959,1968,1977,1983,1991,2000,2009,2018,2026,2033,2041,2050,2059,2068,2076,2085,2094,2100,2109,2117,2126,2135,2144,2153,2162,2171,2179,2188,2197,2206,2215,2224,2232,2240,2249,2257,2266,2274,2282,2289,2298,2307,2316,2325,2334,2343,2351,2360,2369,2378,2386,2394,2402,2411,2420,2428,2436,2444,2453,2461,2468,2475,2483,2491,2500,2509,2517,2524,2533,2542,2551,2560,2569,2576,2583,2592,2601,2610,2618,2627,2636,2644,2653,2662,2670,2677,2685,2693,2700,2707,2715,2724,2732,2740,2748,2754,2760,2768,2774,2782,2790,2798,2807,2815,2823,2830,2838,2847,2853,2859,2868,2877,2885,2893,2898,2904,2910,2918,2926,2934,2937,2942,2948,2953,2959,2967,2974,2979,2985,2990,2997,3004,3010,3018,3024,3030,3036,3044,3053,3061,3070,3077,3083,3090,3096,3104,3111],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":37,"vwap":38},5844,20.4603,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",19.75,20.875,19.71,0.02,0.1,1389397.106492,6389,20.1957,{"date":50,"open":43,"high":51,"low":52,"close":41,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",20.37,19.1345,1.16,6.24,2443528.865774,11958,19.7191,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-01",18.96,19.1481,17.85,18.59,0.23,1.25,1747956.856681,8641,18.4627,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",18.13,18.6769,17.7,18.36,-0.19,-1.02,1692366.599774,11815,18.3131,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",17.24,20,17.16,18.55,1.36,7.91,4279967.415186,19720,18.8531,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",17.23,18,16.9013,17.19,-1.19,-6.47,2449154.942393,12194,17.3066,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",18.71,19.4,18.375,18.38,-0.7,-3.67,1794788.053359,9243,18.7824,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",18.4,19.3,17.36,19.08,-1.41,-6.88,5196449.941631,24770,18.4377,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",21.57,21.64,20.41,20.49,-1.35,-6.18,1578243.167826,9382,20.9894,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",22.44,23.1557,21.7,21.84,0.15,0.69,2717805.733462,14464,22.2322,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",21.88,22.11,21,21.69,0.28,1.31,1862777.8969,8454,21.6299,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",22.18,22.3538,20.48,21.41,-0.91,-4.08,1714710.785645,9570,21.158,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",21.21,22.71,21.08,22.32,2.09,10.33,2440368.859041,10735,21.9829,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",19.33,21.1654,19.1,20.23,0.79,4.06,2333331.362645,10542,20.2565,{"date":191,"open":13,"high":192,"low":193,"close":194,"change":195,"percent_change":131,"volume":196,"transactions":197,"vwap":198},"2026-09-15",20.72,19.37,19.44,-1.28,1870957.751027,9268,19.9564,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",19.84,20.9058,19.632,-1.66,-7.42,2837847.276421,16394,20.3979,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":163,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-11",26.61,27.17,22.2601,22.38,-3.91,9709823.746101,48862,23.8503,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-10",24.97,25.25,23.14,23.29,-2.72,-10.46,5445354.829249,37522,24.9996,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",26.65,27.11,25.61,26.01,-0.33,-1.25,1861797.191557,12163,26.2953,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",28,28.88,25.89,26.34,1.23,4.9,3374859.500543,20961,26.9924,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",25.31,25.419,24.51,25.11,1.39,5.86,2078138.935189,13649,24.9165,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-03",21.82,24.5,21.68,23.72,2.41,11.31,1977843.80654,14541,23.2172,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-02",19.76,21.55,19.6,21.31,1.29,6.44,1917762.410726,9996,20.8105,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-01",21.71,19.655,20.02,-2.36,-10.55,1758764.838832,9277,20.4011,{"date":296,"open":297,"high":298,"low":299,"close":214,"change":300,"percent_change":290,"volume":301,"transactions":302,"vwap":303},"2026-08-31",22.5,23.04,21.98,-0.54,1051232.767768,7605,22.5013,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-28",23.71,23.9,22.6,22.92,-0.38,-1.63,1613553.489133,8399,23.1667,{"date":316,"open":317,"high":318,"low":299,"close":319,"change":320,"percent_change":186,"volume":321,"transactions":322,"vwap":323},"2026-08-27",23.37,23.815,23.3,0.91,1716556.935008,10925,22.8498,{"date":325,"open":139,"high":326,"low":139,"close":327,"change":247,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",23.17,22.39,5.81,2115657.582044,12775,22.4168,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",20.89,21.62,20.565,21.16,0.62,3.02,1041322.240469,7316,21.2026,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",21.32,21.34,20.175,20.54,-1.17,-5.39,861854.324773,5918,20.6861,{"date":355,"open":356,"high":357,"low":358,"close":287,"change":65,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",20.945,22.25,20.655,6.11,1904143.74956,12371,21.6854,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",21.19,21.5897,20.19,20.46,-0.57,-2.71,1380895.475282,9700,20.596,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",20.65,21.6481,19.15,21.03,0.36,1.74,2380677.722152,15260,20.5141,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",20.78,21.67,20.58,20.67,-1.2,-5.49,1574303.233879,11498,20.9714,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-17",22.47,22.9495,21.5101,21.87,-1.12,-4.87,1521319.419369,10678,22.1477,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",24.6,24.92,22.53,22.99,-1.9,-7.63,2232603.268342,25453,23.6403,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",23.55,25.8499,24.89,0.9,3.75,3126216.488953,23454,24.7911,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",23.87,24.4609,22.395,23.99,2.35,10.86,4370982.688771,38677,23.3761,{"date":440,"open":420,"high":441,"low":442,"close":127,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",23.6597,21.29,-1.77,-7.56,3317814.344429,24141,21.8709,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":65,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-10",22.685,23.69,22.07,23.41,5.64,2593370.6406,22694,22.9985,{"date":459,"open":460,"high":357,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",21.8,20.84,22.16,1.02,4.82,2104203.392514,16401,21.6795,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":130,"volume":475,"transactions":476,"vwap":477},"2026-08-06",20.04,22.1,19.78,21.14,-0.29,1951780.292376,18628,21.2009,{"date":479,"open":267,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",22,20.93,21.43,-0.43,-1.97,2383090.901018,17386,21.4246,{"date":489,"open":336,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",22.74,20.5,21.86,1.1,5.3,5490418.809554,31301,21.5571,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":74,"volume":505,"transactions":506,"vwap":507},"2026-08-03",18.14,21.06,17.66,20.76,3.22,5953786.615942,30441,19.6721,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",17.625,18.19,16.42,17.54,0.61,3.6,3981669.649234,22537,17.2898,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",15.73,17.11,15.46,16.93,2.39,16.44,4297463.892666,22248,16.3968,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",14.945,15.55,14.13,14.54,-0.53,-3.52,2658362.099682,13192,14.7142,{"date":542,"open":543,"high":544,"low":21,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",14.58,15.67,15.07,-0.01,-0.07,3547907.202741,18432,14.5318,{"date":552,"open":543,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",15.565,14.33,15.08,1.19,8.57,2849101.423495,13491,15.0812,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",15.695,15.9234,13.83,13.89,-1.31,-8.62,4500616.003306,20699,14.575,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",16.33,16.4,15.04,15.2,-1.54,-9.2,3611906.790516,18516,15.6117,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",16.81,17.53,16.43,16.74,-0.32,-1.88,2337711.729927,13227,16.9237,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",16.01,17.145,15.81,17.06,1.43,9.15,2999521.496107,13851,16.6434,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":567,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",16.45,16.7,15.27,15.63,-7.73,3674644.802817,19536,15.9472,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",15.66,17.49,15.6514,16.94,0.51,3.1,2834750.525163,13903,16.6317,{"date":627,"open":85,"high":628,"low":629,"close":587,"change":290,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-16",18.58,16.27,-12.56,4523782.914322,25701,17.218,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",18.02,19.16,17.76,18.79,1.24,7.07,5073598.353189,25148,18.5571,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-14",18.6,18.8799,17.51,17.55,-1.07,-5.75,4179510.179032,26043,17.9725,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":370,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-13",20.772,20.94,18.51,18.62,-12.71,4857337.920156,37311,19.592,{"date":667,"open":668,"high":669,"low":334,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",22.82,22.87,21.33,-0.97,-4.35,3575700,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",21.45,23.74,21.3,22.3,1.09,5.14,5299600,{"date":684,"open":685,"high":686,"low":687,"close":170,"change":236,"percent_change":688,"volume":689,"transactions":9,"vwap":170},"2026-07-08",20.71,21.575,20.29,-1.53,2889800,{"date":691,"open":692,"high":693,"low":687,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",22.21,22.76,21.54,-0.69,-3.1,4185800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",22.385,22.75,21.42,22.23,1.08,5.11,4064500,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",22.09,23.25,20.724,21.15,-0.79,-3.6,4453300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-01",22.57,23.5,21.92,21.94,-1.29,-5.55,2992500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-30",23.42,24.26,22.52,23.23,-0.39,-1.65,2317800,{"date":735,"open":736,"high":737,"low":701,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",25.48,25.72,23.62,-0.25,-1.05,2430300,{"date":743,"open":744,"high":745,"low":268,"close":430,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":430},"2026-06-26",24.049999,25.47,-1.37,-5.43,2061500,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":204,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-25",27.01,24.43,25.24,-6.17,1651700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-24",28.65,29.87,26.14,26.9,-2.81,-9.46,2058100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",31.27,33.15,29.46,29.71,-3.87,-11.52,1535300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",36.35,37.28,33.19,33.58,-3.59,-9.66,1735200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-18",36.62,38.646,34.53,37.17,0.34,0.92,1867800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",37.895,39.63,36.55,36.83,-2.15,-5.52,1427400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":443,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",39.64,41.86,38.67,38.98,-4.34,1937900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",38.87,41.85,38.22,40.75,3.43,9.19,2730600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",37.64,37.9,35.27,37.32,0.07,0.19,2370400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",35.3,37.63,33.41,37.25,-8.88,-19.25,8888800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",43.92,50.23,43.43,46.13,-1.04,-2.2,5623600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",51.2,54.099998,43.4,47.17,-2.83,-5.66,2585900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",53.02,53.443,48.87,50,-0.85,-1.67,1682200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",59.23,60.53,48.695,50.85,-12.19,-19.34,2253600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",57.78,64.45,56.88,63.040001,2.95,4.91,2198100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",65.6,65.75,58.52,60.09,-7.8,-11.49,2479900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-02",66.98,70.47,64.7,67.89,-2,-2.86,3279600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-01",61.37,71.040001,57.87,69.89,11.44,19.57,4765900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":127,"volume":915,"transactions":9,"vwap":913},"2026-05-29",50.5,58.66,50.14,58.45,10.4,4166300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",43.7,48.655,43.56,48.049999,5.71,13.49,2578000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":798,"volume":932,"transactions":9,"vwap":930},"2026-05-27",42.63,42.905,41.0099983,42.34,-0.93,911600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",43.58,44.32,42.27,43.27,0.33,0.77,1069000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":790,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-22",42.54,45.13,42.52,42.94,2.19,1006000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",41.7,43.346,40.87,42.02,0.81,1.97,1172100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",38.0099983,41.3,37.35,41.21,2.74,7.12,883200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",40.12,41.68,38.3,38.47,-2.24,-5.5,1018000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",42.68,39.29,40.71,-2.91,-6.67,1287600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",42.25,45.235,41.9,43.62,-1.34,-2.98,1391700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",41.65,47.64,40.4,44.96,2.61,6.16,2364200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":86,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",42,43.069,40.261,42.35,3.32,1314700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",43.87,38.4,40.99,-3.26,-7.37,1949500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",43.49,45.12,42.78,44.25,-0.98,-2.17,1681600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-08",43.72,46.2,42.65,45.23,0.59,1.32,2458400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-07",46.53,47.22,42.97,44.64,0.24,0.54,3481200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-06",41.11,44.58,39.48,44.4,3.67,9.01,2950600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",39.31,41.154,37.964,40.73,2.18,5.65,3351000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",36.8,39.84,36,38.55,3.48,9.92,3870100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",32.85,36.0099983,35.07,4,12.87,3358600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1025,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",31.33,32.55,30.71,31.07,-3.06,1286300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",32,32.418,30.84,32.049999,-0.88,-2.67,1536600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":982,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",31.31,34.040001,31.28,32.93,-8.12,3878500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",35.57,36.07,33.73,35.84,-0.16,-0.44,1742700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1068,"change":195,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1068},"2026-04-24",39.049999,39.07,34.11,-3.43,3909600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":777,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":777},"2026-04-23",39.135,39.82,36.3,-5.1,-12.03,4663600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",41.8,43.12,40.32,42.38,2.79,7.05,4649800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",38.34,41.42,37.41,39.59,1.5,3.94,4926200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-20",37.85,38.115,36.381,38.09,1.03,2.78,2575800,{"date":1158,"open":1159,"high":1048,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",40.445,36.323,37.060001,-1.47,-3.82,5906900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",37.68,39.275,36.624,38.53,3.56,10.18,6638400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-15",33.89,36.080002,33.6,34.97,2.63,8.13,5073200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",34.2,34.73,31.78,32.34,2.81,9.52,9294000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",24.059999,29.636,23.98,29.53,5.96,25.29,5444200,{"date":1202,"open":1203,"high":728,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",23.22,22.37,23.57,0.06,0.26,2706800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",25.1,25.2,22.86,23.51,-1.91,-7.51,2759600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":825,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-08",27.6,28.08,25.12,25.42,0.75,1897200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-07",25.45,25.69,24.07,25.23,-0.84,-3.22,1268200,{"date":1236,"open":1237,"high":1238,"low":736,"close":1239,"change":589,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",26.68,27.13,26.07,-1.21,879700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":939,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",24.99,26.39,24.22,1.27,1298700,{"date":1250,"open":1251,"high":1220,"low":1252,"close":1253,"change":1254,"percent_change":290,"volume":1255,"transactions":9,"vwap":1253},"2026-04-01",27.45,25.825,26.059999,-0.63,1782400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",24.38,26.8,24.24,26.69,2.84,11.91,1586600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":195,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",24.32,24.69,23.24,23.85,-0.31,1452400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",24.52,24.87,23.7,24.16,-1.13,-4.47,1082300,{"date":1283,"open":234,"high":1284,"low":1285,"close":1199,"change":349,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1199},"2026-03-26",26.6,25.21,-4.42,1448700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",27.57,27.88,25.98,26.46,-0.46,-1.71,2215200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":370,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",29.13,29.45,26.82,26.92,-9.15,1830000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",28.48,30.22,28.31,29.63,1.69,6.05,1528500,{"date":1315,"open":1300,"high":1300,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",27.34,27.94,-2.33,-7.7,1078500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-19",28.35,30.795,27.75,30.27,0.99,3.38,2296733,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",29.43,30.09,28.95,29.28,-0.72,-2.4,1676300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":861,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",30.3,31.635,29.58,30,-0.51,2581167,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":939,"percent_change":680,"volume":1353,"transactions":9,"vwap":1352},"2026-03-16",30.63,31.56,29.94,30.51,3407367,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":732,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-13",31.815,32.445,29.805,30.18,-5.18,3132433,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":732,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-12",34.02,35.355,31.62,31.83,-4.93,3849900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-11",34.74,36.75,32.52,33.48,5.13,18.1,10930800,{"date":1380,"open":1351,"high":1333,"low":1381,"close":1323,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1323},"2026-03-10",27.945,-0.78,-2.68,8110533,{"date":1386,"open":1387,"high":1335,"low":1388,"close":1299,"change":300,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1299},"2026-03-09",28.89,27.165,-1.82,3807933,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1382,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-06",29.505,32.099998,29.19,29.67,-2.56,5094400,{"date":1400,"open":1401,"high":1342,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",29.64,28.635,30.45,0.93,3.15,3559767,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-04",28.83,29.97,28.32,29.52,1.26,4.46,1962133,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":589,"volume":1423,"transactions":9,"vwap":1421},"2026-03-03",26.67,28.965,25.995,28.26,-0.09,1845667,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1323,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1323},"2026-03-02",25.5,28.68,25.38,1.41,5.23,2269233,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",26.28,27.21,25.71,26.94,-1.92,-6.65,2353400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":423,"percent_change":504,"volume":1447,"transactions":9,"vwap":1446},"2026-02-26",28.17,29.61,26.88,28.86,2599533,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",28.395,29.964,27.765,27.96,0.66,2.42,2746900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-24",25.32,27.51,24.645,27.3,1.71,6.68,1836933,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",27.24,24.555,25.59,-2.58,-9.16,2293867,{"date":1475,"open":1476,"high":1403,"low":1477,"close":1443,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1443},"2026-02-20",30.39,27.9,-3.45,-10.91,2187000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1366,"change":141,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1366},"2026-02-19",31.89,33.014999,31.29,0.48,1225467,{"date":1489,"open":1490,"high":1491,"low":1444,"close":1492,"change":1493,"percent_change":965,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",30.675,31.905,31.47,0.84,1207000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1349,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1349},"2026-02-17",32.31,32.805,30.165,-2.55,-7.69,1739333,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1429,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",32.7,33.975,31.23,33.18,4.44,1978600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-12",32.28,32.79,30.12,31.77,-0.21,-0.66,2370200,{"date":1521,"open":1522,"high":1372,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-11",34.71,30.735,31.98,-1.23,-3.7,3328000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1035,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-10",33.27,35.415,32.0099983,33.21,4.14,3898700,{"date":1537,"open":1538,"high":1539,"low":1411,"close":1483,"change":1540,"percent_change":116,"volume":1541,"transactions":9,"vwap":1483},"2026-02-09",28.845,33.044998,5.16,5834800,{"date":1543,"open":1544,"high":1545,"low":1459,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-06",25.68,26.835,26.73,2.22,9.06,1990833,{"date":1551,"open":1552,"high":1323,"low":1553,"close":256,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":256},"2026-02-05",27.99,24,-3.93,-13.82,2546833,{"date":1558,"open":1559,"high":1560,"low":1460,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",31.26,31.38,28.44,-3.24,-10.23,2399467,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1337,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-03",33.33,33.69,30.57,31.68,-7.04,2840733,{"date":1574,"open":1575,"high":1576,"low":1364,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-02",38.85,38.91,34.080002,-1.95,-5.41,2887367,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",37.62,37.95,35.46,36.029999,-1.98,-5.21,1234833,{"date":1591,"open":1069,"high":1592,"low":1593,"close":961,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":961},"2026-01-29",38.667,34.65,-1.86,-4.67,2863700,{"date":1598,"open":981,"high":838,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-28",39.39,39.87,-0.96,-2.35,2165800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-27",42.96,43.080002,40.23,40.83,-3.66,-8.23,1677533,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-26",42.87,45.855,42.66,44.49,2.46,5.85,1473433,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":300,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-23",39.93,43.2,39.57,42.029999,-1.27,1375833,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-22",42.99,43.47,41.79,42.57,1.98,4.88,1107800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-21",43.23,43.44,39.075001,40.59,-2.97,-6.82,2342300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":920,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":920},"2026-01-20",47.040001,47.19,43.305,-5.73,-11.63,1332100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":280,"volume":1663,"transactions":9,"vwap":1661},"2026-01-16",48.705,49.65,46.98,49.29,0.63,875000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-15",51.42,51.45,48.483,48.66,-2.1,-4.14,1156767,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-14",54.99,55.064999,49.215,50.76,-4.68,-8.44,1603433,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-13",56.97,58.485,54.33,55.44,-1.38,-2.43,1520900,{"date":1692,"open":1693,"high":903,"low":1694,"close":1695,"change":1696,"percent_change":1312,"volume":1697,"transactions":9,"vwap":1695},"2026-01-12",53.040001,52.713,56.82,3.24,1860467,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-09",50.040001,54.36,48.6,53.58,4.77,9.77,1547100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-08",49.23,49.41,46.95,48.81,-1.68,-3.33,932767,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1345,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-07",51.93,50.0099983,50.49,-1,706600,{"date":1724,"open":1720,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-06",51.54,49.38,51,0.57,1.13,841267,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1087,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",53.46,55.2,50.22,50.43,-1.59,1876133,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":939,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",52.98,53.49,51.24,52.02,0.64,1161967,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1525,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-31",52.71,52.89,51.6,51.69,-2.32,426200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1327,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-30",52.44,53.535,52.2,52.92,1.91,618067,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1718,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1718},"2025-12-29",51.18,53.64,50.58,-1.44,-2.7,991433,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1773,"change":1776,"percent_change":64,"volume":1777,"transactions":9,"vwap":1773},"2025-12-26",53.37,54.69,52.41,0.12,685033,{"date":1779,"open":1780,"high":1703,"low":1751,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-24",51.9,53.25,1.17,2.25,698867,{"date":1786,"open":1787,"high":1693,"low":1788,"close":1789,"change":732,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-23",52.8,50.4,52.080002,-3.07,1499800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1405,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-22",53.099998,53.94,50.91,53.73,6.23,1826067,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1767,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1767},"2025-12-19",48.75,51.96,48.63,6.12,13.77,2562533,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":142,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",45.9,46.8,43.8,44.46,1.58,2130533,{"date":1817,"open":1818,"high":1711,"low":1607,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",46.38,43.77,-5.34,-10.87,3056933,{"date":1824,"open":1825,"high":1826,"low":1711,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",47.099998,49.68,49.11,1.92,4.07,1459467,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1651,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1651},"2025-12-15",48.78,49.049999,45.42,-2.61,-5.24,1980400,{"date":1840,"open":1773,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-12",54.18,47.7,49.8,-5.07,-9.24,3056133,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-11",49.71,56.76,47.0099983,54.87,-15.54,-22.07,6595700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":704,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-10",69.51,71.61,66.81,70.41,1.56,3978233,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-09",68.37,69.9,67.32,69.33,0.6,0.87,1098200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":18,"volume":1880,"transactions":9,"vwap":1878},"2025-12-08",69.39,71.22,66.39,68.73,1.89,1264200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1636,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-05",67.8,68.055,64.47,66.84,3.05,1754800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":424,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-04",61.049999,65.523,60.3,64.86,6.14,1032067,{"date":1898,"open":1850,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-03",61.2,56.52,61.11,3.81,6.65,987667,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",59.85,62.25,56.745,57.3,-0.03,-0.05,914767,{"date":1915,"open":876,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1382,"volume":1920,"transactions":9,"vwap":1918},"2025-12-01",58.683,54.84,57.33,-0.45,510600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":874,"change":1594,"percent_change":1926,"volume":1927,"transactions":9,"vwap":874},"2025-11-28",56.475,58.049999,55.35,-3.12,764900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-26",62.22,62.4,58.2,59.64,4.35,7.87,1498367,{"date":1938,"open":1939,"high":1940,"low":1712,"close":1941,"change":1578,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-25",53.82,56.58,55.29,-3.41,1376900,{"date":1945,"open":1675,"high":1946,"low":1939,"close":1947,"change":1948,"percent_change":1463,"volume":1949,"transactions":9,"vwap":1947},"2025-11-24",58.98,57.24,0.96,1544767,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-21",61.305,61.89,53.16,56.28,-7.29,-11.47,1614000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-20",76.65,78.66,63.33,63.57,-9.69,-13.23,860133,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-19",69.12,74.868,68.226,73.26,3.03,4.31,727167,{"date":1978,"open":1868,"high":1979,"low":1980,"close":1981,"change":1044,"percent_change":940,"volume":1982,"transactions":9,"vwap":1981},"2025-11-18",72.089996,66.36,70.23,426767,{"date":1984,"open":1985,"high":1859,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-17",68.7,66.99,69.69,-2.04,-2.84,547633,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-14",64.2,74.268,64.14,71.73,3.27,4.78,1516700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-13",73.080002,73.47,66.9,68.46,-6.24,-8.35,874200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-12",81,81.177,74.13,74.7,-6.3,-7.78,626800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2011,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2011},"2025-11-11",81.51,81.801,75.945,-3.15,-3.74,415733,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":423,"percent_change":704,"volume":2032,"transactions":9,"vwap":2031},"2025-11-10",87.9,88.65,81.63,84.15,454433,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1714,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-07",83.099998,84,78.33,83.25,-3.85,426567,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-06",89.7,90,83.28,86.58,-4.8,-5.25,448233,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-05",89.76,92.79,88.965,91.38,1.53,1.7,288033,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-04",91.2,95.19,87.63,89.85,-7.38,-7.59,463900,{"date":2069,"open":2070,"high":2071,"low":2062,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-03",102.36,102.93,97.23,-3.75,-3.71,411600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-31",99.24,103.368,96.6,100.98,4.26,4.4,521600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-30",106.125,107.07,96.303,96.72,-14.94,-13.38,863300,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1280,"percent_change":2039,"volume":2099,"transactions":9,"vwap":2098},"2025-10-29",116.91,108.3,111.66,707367,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-28",117.84,120.029999,116.0039978,116.13,-0.48,-0.41,492200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1594,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-27",120.96,121.308,115.35,116.61,-1.57,509200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-24",120.54,121.617,117.54,118.47,2.73,2.36,391933,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-23",110.28,118.2,109.8,115.74,5.67,5.15,469833,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-22",111.93,113.64,107.13,110.07,-1.89,-1.69,436200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-21",114.18,116.247,109.746,111.96,-1.8,-1.58,600433,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-20",123.87,124.23,112.26,113.76,-12.24,-9.71,1106900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-17",138,138.089996,122.61,126,-20.31,-13.88,1121733,{"date":2172,"open":2173,"high":20,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-16",140.25,137.49001,146.31,8.55,6.21,1093167,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-15",139.23,144.53999,133.71001,137.75999,3.96,2.96,415200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-14",138.53999,138.83099,127.35,133.8,-8.34,-5.87,550867,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-13",133.755,147.12,133.17,142.14,13.14,10.19,930167,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",136.17,142.299,128.19,129,-3.81,-2.87,1408800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-09",127.92,136.125,124.35,132.81,7.59,6.06,879200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1155,"volume":2231,"transactions":9,"vwap":2229},"2025-10-08",122.4,127.542,120.921,125.22,3.39,678767,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":131,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-07",127.965,129.14999,110.099998,121.83,-4.83,952800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-06",128.58,132.24001,127.29,128.0099945,4.68,3.79,472267,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1670,"volume":2256,"transactions":9,"vwap":2254},"2025-10-03",126.27,130.74001,121.44,123.33,-2.64,642333,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-02",128.46001,131.16,123.51,125.97,-0.15,-0.12,658867,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":922,"volume":2273,"transactions":9,"vwap":2271},"2025-10-01",117.6,126.75,116.46,126.12,6.81,793767,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1737,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-30",121.29,121.5,114.873,119.31,-1.32,990433,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":695,"percent_change":369,"volume":2288,"transactions":9,"vwap":2287},"2025-09-29",123.15,123.48,118.26,120.9,609000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-26",130.020004,130.767,121.2,121.59,-7.05,-5.48,630000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-25",132.059998,135.12,126.089996,128.64,-15.99,-11.06,1079033,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-24",147.75,148.38,136.71001,144.63,-5.61,-3.73,1339233,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-23",160.5,160.67999,146.052002,150.24001,-14.16,-8.61,1141967,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-22",146.55,165.50999,144.011993,164.39999,18.48,12.66,1278200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-19",136.8,148.020004,135.474,145.92,10.77,7.97,728733,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1233,"volume":2350,"transactions":9,"vwap":2348},"2025-09-18",141,141.72,130.83,135.14999,-4.5,517300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-17",144.92999,146.38499,133.56,139.64999,-4.95,-3.42,704933,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-16",151.38,156.96001,140.64,144.60001,4.23,3.01,1567733,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-15",143.94,144.843,136.065002,140.37,8.85,6.73,977100,{"date":2379,"open":2380,"high":2339,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-12",144.84,131.039993,131.52,-15.3,-10.42,1521467,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-11",170.10001,143.355,146.82001,-20.88,-12.45,1083767,{"date":2395,"open":2396,"high":30,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-10",160.17,154.5,167.7,69.81,71.31,2250733,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-09",96,99.114,92.040001,97.89,2.58,2.71,1225033,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-08",96.45,97.98,92.73,95.31,4.47,4.92,269800,{"date":2421,"open":2422,"high":2406,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-05",89.34,85.5,90.84,7.29,8.73,148833,{"date":2429,"open":2430,"high":2431,"low":2011,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-04",83.325,83.868,83.55,-0.291,-0.35,29433,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-03",86.22,82.62,83.841,-1.479,-1.73,34967,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-02",82.2,85.35,80.625,85.32,-0.507,-0.59,64967,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-29",96.3,83.685,85.827,-11.697,-11.99,177167,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":1171,"volume":2467,"transactions":9,"vwap":2465},"2025-08-28",94.050003,98.754,97.524,3.357,42667,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":463,"percent_change":493,"volume":2474,"transactions":9,"vwap":2473},"2025-08-27",94.080002,94.65,91.602,94.167,21167,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1232,"volume":2482,"transactions":9,"vwap":2480},"2025-08-26",93.87,94.92,91.77,93.147,-0.786,31367,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":369,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-25",95.67,96.765,93.69,93.933,-0.6,28567,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-22",93.059998,96.33,91.019997,94.503,2.397,2.6,41133,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-21",92.64,94.019997,91.89,92.106,-1.824,-1.94,43867,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1486,"volume":2516,"transactions":9,"vwap":2514},"2025-08-20",91.56,94.38,88.56,93.93,0.45,91200,{"date":2518,"open":2519,"high":2519,"low":2511,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-19",106.29,93.48,-12.234,-11.57,136633,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-18",104.37,105.87,101.13,105.714,0.369,0.35,25033,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-15",103.59,106.95,100.92,105.345,2.886,2.82,42900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-14",102.54,105.81,100.635,102.459,0.309,0.3,42433,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-13",113.73,113.736,100.56,102.15,-7.893,-7.17,90933,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-12",109.59,113.7,108.15,110.042999,0.243,0.22,41067,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2130,"change":2574,"percent_change":1619,"volume":2575,"transactions":9,"vwap":2130},"2025-08-11",105.69,111.096001,103.485,2.631,84467,{"date":2577,"open":2536,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":141,"volume":2582,"transactions":9,"vwap":2580},"2025-08-08",107.88,105.45,107.169,0.159,43633,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-07",114.15,114.27,104.22,107.010002,-5.952,-5.27,68800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-06",112.71,113.19,109.065002,112.962,0.462,0.41,48167,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-05",112.23,114.588,108.84,112.5,2.64,2.4,63500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2272,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-04",104.25,109.971,104.07,109.86,6.61,59733,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-01",105.36,106.11,100.83,103.050003,-8.28,-7.44,86867,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-31",113.31,117.18,111.138,111.33,2.88,2.66,127633,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":939,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-30",107.73,108.78,104.58,108.45,0.31,58200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-29",106.98,110.64,105.24,108.12,1.95,1.84,82967,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-28",105.33,106.2,102.45,106.17,2.247,2.16,45233,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":381,"volume":2669,"transactions":9,"vwap":2667},"2025-07-25",101.73,104.211,101.16,103.923,1.773,35433,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2556,"change":956,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2556},"2025-07-24",102.089996,103.2,100.53,0.8,37100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1405,"volume":2684,"transactions":9,"vwap":2682},"2025-07-23",100.050003,102.72,99,101.34,3.09,62200,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-22",101.97,96.183,98.25,-4.674,-4.54,81933,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":861,"volume":2699,"transactions":9,"vwap":2697},"2025-07-21",105.54,102.87,102.924,-1.746,57767,{"date":2701,"open":2702,"high":2703,"low":2526,"close":2704,"change":2705,"percent_change":1087,"volume":2706,"transactions":9,"vwap":2704},"2025-07-18",107.25,108.327,104.67,-3.3,102633,{"date":2708,"open":2709,"high":2710,"low":2556,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-17",102.57,109.857,107.97,6.57,6.48,166500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-16",97.080002,101.457,94.83,101.4,5.07,5.26,91933,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2494,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2494},"2025-07-15",94.56,96.81,91.98,4.53,4.93,94233,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1525,"volume":2739,"transactions":9,"vwap":2737},"2025-07-14",92.16,92.88,88.383,91.8,-1.14,108367,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1163,"volume":2747,"transactions":9,"vwap":2745},"2025-07-11",94.53,95.46,91.47,92.94,-3.69,97267,{"date":2749,"open":2674,"high":2622,"low":2750,"close":2751,"change":2752,"percent_change":1271,"volume":2753,"transactions":9,"vwap":2751},"2025-07-10",95.535,96.63,-0.3,131367,{"date":2755,"open":2756,"high":2757,"low":2487,"close":2758,"change":1327,"percent_change":1154,"volume":2759,"transactions":9,"vwap":2758},"2025-07-09",97.29,97.41,96.93,81467,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1636,"volume":2767,"transactions":9,"vwap":2765},"2025-07-08",98.37,101.397,94.725,95.94,1.86,154567,{"date":2769,"open":2072,"high":2072,"low":2770,"close":2470,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2470},"2025-07-07",92.057999,-4.29,-4.36,113367,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2762,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2762},"2025-07-03",95.25,98.967,93.39,5.49,5.91,97100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2735,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2735},"2025-07-02",83.76,93.237,82.635,8.28,9.79,125467,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1728,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-01",84.33,87.66,82.32,84.6,0.68,355100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-30",90.75,90.9,83.91,84.029999,6.18,7.94,232567,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2141,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-27",80.79,81.21,77.61,77.85,-2.37,42767,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1413,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-26",78.96,81.029999,78,79.74,1.61,43567,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1926,"percent_change":1163,"volume":2829,"transactions":9,"vwap":2828},"2025-06-25",81.6,82.53,77.88,78.48,51533,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2825,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2825},"2025-06-24",77.97,82.71,77.25,5.82,7.68,59333,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-23",74.25,75.99,72.51,75.78,1.11,1.49,72500,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":164,"percent_change":1360,"volume":2852,"transactions":9,"vwap":2851},"2025-06-20",80.97,73.983,74.67,32267,{"date":2854,"open":2855,"high":2825,"low":2812,"close":2856,"change":2857,"percent_change":2634,"volume":2858,"transactions":9,"vwap":2856},"2025-06-18",79.14,78.75,2.04,53900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-17",78.54,82.557,76.29,76.71,-2.31,-2.92,65667,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-16",80.37,81.93,78.27,79.019997,-2.85,-3.48,130700,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-13",72.72,83.19,81.87,10.5,14.71,208233,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1806,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-12",64.77,73.050003,64.32,71.37,23.91,180000,{"date":2894,"open":1910,"high":2895,"low":1955,"close":2896,"change":380,"percent_change":1662,"volume":2897,"transactions":9,"vwap":2896},"2025-06-11",58.47,57.6,124333,{"date":2899,"open":2900,"high":2900,"low":2901,"close":1947,"change":2902,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1947},"2025-06-10",57.54,54.81,0,45367,{"date":2905,"open":1925,"high":2906,"low":1917,"close":1947,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":1947},"2025-06-09",58.02,2.31,4.21,36467,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2230,"volume":2917,"transactions":9,"vwap":2915},"2025-06-06",54.9,55.41,54.24,54.93,1.8,18200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":1405,"volume":2925,"transactions":9,"vwap":2923},"2025-06-05",52.049999,53.937,52.022999,53.13,1.62,7233,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":731,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-04",52.35,52.707,51.029999,51.51,-0.75,12033,{"date":2935,"open":2930,"high":1789,"low":1767,"close":1780,"change":2844,"percent_change":948,"volume":2936,"transactions":9,"vwap":1780},"2025-06-03",12867,{"date":2938,"open":1827,"high":2939,"low":2940,"close":2939,"change":956,"percent_change":2924,"volume":2941,"transactions":9,"vwap":2939},"2025-06-02",50.79,48.18,9567,{"date":2943,"open":2944,"high":1719,"low":2945,"close":2946,"change":1862,"percent_change":504,"volume":2947,"transactions":9,"vwap":2946},"2025-05-30",47.97,47.79,49.98,9200,{"date":2949,"open":1720,"high":1720,"low":2950,"close":2951,"change":1254,"percent_change":195,"volume":2952,"transactions":9,"vwap":2951},"2025-05-29",47.58,48.42,11567,{"date":2954,"open":2955,"high":1709,"low":2956,"close":1834,"change":2844,"percent_change":2957,"volume":2958,"transactions":9,"vwap":1834},"2025-05-28",48.056999,47.46,2.32,12733,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-27",46.386,48.029999,47.94,3.18,7.1,8633,{"date":2968,"open":1819,"high":2969,"low":2970,"close":2971,"change":1518,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-23",45.264,43.74,44.76,-1.45,7167,{"date":2975,"open":2976,"high":1818,"low":2976,"close":1835,"change":2977,"percent_change":824,"volume":2978,"transactions":9,"vwap":1835},"2025-05-22",44.91,0.03,2667,{"date":2980,"open":1031,"high":2981,"low":2982,"close":2983,"change":2150,"percent_change":2212,"volume":2984,"transactions":9,"vwap":2983},"2025-05-21",47.37,44.883,45.39,3167,{"date":2986,"open":1031,"high":1651,"low":2987,"close":1651,"change":939,"percent_change":2988,"volume":2989,"transactions":9,"vwap":1651},"2025-05-20",45.423,0.7,11100,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":2106,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-19",46.5,48.69,46.86,-1.01,5933,{"date":2998,"open":2999,"high":2999,"low":1031,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-16",47.61,47.34,0.39,0.83,4600,{"date":3005,"open":3006,"high":3006,"low":1818,"close":1711,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":1711},"2025-05-15",48.45,-2.07,-4.22,9333,{"date":3011,"open":3012,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-14",49.44,47.67,49.02,0.42,0.86,15500,{"date":3019,"open":3020,"high":3021,"low":3020,"close":1702,"change":1070,"percent_change":3022,"volume":3023,"transactions":9,"vwap":1702},"2025-05-13",45.72,48.876,7.71,11267,{"date":3025,"open":3026,"high":3027,"low":3026,"close":1022,"change":3028,"percent_change":2341,"volume":3029,"transactions":9,"vwap":1022},"2025-05-12",43.869,45.495,3.33,6900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":1634,"change":1422,"percent_change":1517,"volume":3035,"transactions":9,"vwap":1634},"2025-05-09",41.82,42.45,41.25,3300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3038,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3038},"2025-05-08",41.88,42.438,40.77,0.729,1.77,5033,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-07",41.16,41.31,40.2,41.151,0.723,1.79,3433,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":2150,"volume":3060,"transactions":9,"vwap":3058},"2025-05-06",39.66,40.68,39.3,40.428,-0.741,2767,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-05",41.099998,41.832,40.8,41.169,-0.855,-2.03,4167,{"date":3071,"open":3072,"high":1625,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-02",41.433,42.023998,2.934,7.51,12467,{"date":3078,"open":3048,"high":1609,"low":3079,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-01",39.09,2.13,5.76,15233,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3086,"change":3088,"percent_change":1112,"volume":3089,"transactions":9,"vwap":3086},"2025-04-30",34.8,36.96,34.35,-0.06,11967,{"date":3091,"open":3086,"high":3092,"low":3093,"close":3092,"change":1870,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-04-29",37.02,36.081001,1.65,10200,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":621,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-04-28",36.54,36.69,35.37,36.42,1.42,9867,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3107,"change":3109,"percent_change":1761,"volume":3110,"transactions":9,"vwap":3107},"2025-04-25",35.361,35.91,35.030998,0.672,5300,{"date":34,"open":3112,"high":3113,"low":768,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},33.543,35.25,35.238,1.695,5.05,8967,{"status":3119,"indices":3120,"watchlist":3159,"sectors":3177,"benchmarks":3230},"success",[3121,3127,3133,3140,3147,3152],{"symbol":3122,"name":3123,"price":3124,"change":3125,"pct_change":1454,"is_up":11,"sparkline":3126,"date":40},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3128,"name":3129,"price":3130,"change":3131,"pct_change":1871,"is_up":11,"sparkline":3132,"date":40},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3134,"name":3135,"price":3136,"change":3137,"pct_change":3138,"is_up":11,"sparkline":3139,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3141,"name":3142,"price":3143,"change":3144,"pct_change":3145,"is_up":11,"sparkline":3146,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3148,"name":3149,"price":3150,"change":647,"pct_change":1454,"is_up":11,"sparkline":3151,"date":40},"RUT","RUSSELL 2000",2833.8,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3153,"name":3154,"price":3155,"change":3156,"pct_change":3157,"is_up":11,"sparkline":3158,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3160,3166,3172],{"symbol":3161,"name":3162,"price":3163,"change":789,"pct_change":3164,"is_up":11,"sparkline":3165,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3167,"name":3168,"price":3169,"change":3170,"pct_change":2567,"is_up":11,"sparkline":3171,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3173,"name":3174,"price":3175,"change":2650,"pct_change":621,"is_up":11,"sparkline":3176,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3178,3183,3187,3193,3198,3202,3207,3211,3216,3221,3225],{"name":3179,"etf":3180,"change":3181,"price":3182,"is_up":11},"Technology","XLK",0.53,202,{"name":3184,"etf":3185,"change":1043,"price":3186,"is_up":11},"Financials","XLF",54.01,{"name":3188,"etf":3189,"change":3190,"price":3191,"is_up":3192},"Healthcare","XLV",-0.17,167.09,false,{"name":3194,"etf":3195,"change":3196,"price":3197,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":3199,"etf":3200,"change":423,"price":3201,"is_up":11},"Consumer Staples","XLP",81.77,{"name":3203,"etf":3204,"change":3205,"price":3206,"is_up":11},"Energy","XLE",0.47,63.75,{"name":3208,"etf":3209,"change":1871,"price":3210,"is_up":11},"Industrials","XLI",171.58,{"name":3212,"etf":3213,"change":3214,"price":3215,"is_up":11},"Materials","XLB",0.46,49.73,{"name":3217,"etf":3218,"change":3219,"price":3220,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":3222,"etf":3223,"change":3224,"price":3046,"is_up":11},"Utilities","XLU",2.98,{"name":3226,"etf":3227,"change":3228,"price":3229,"is_up":11},"Comm Services","XLC",0.04,111.65,[3231,3236,3240,3244],{"ticker":3232,"name":3233,"price":3234,"change":3235,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":3237,"name":3238,"price":3239,"change":3214,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3241,"name":3242,"price":3243,"change":1486,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3245,"name":3246,"price":3247,"change":3248,"is_up":3192},"IWM","iShares Russell 2000",281.37,-0.71]