[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSCX":3,"homepage-market-summary":25,"stock-historical-OSCX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OSCX","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 OSCR 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},37.24,37,37.99,37.3552,-0.1152,-0.31,1889.77,136,17.625,22622.246888115078,16.6,259,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},22581,5848581.215805,-51.02,"2025-09-25",[177,180,189,199,209,219,228,238,248,258,269,279,290,300,310,319,330,341,351,362,372,381,390,399,409,417,427,436,446,456,466,474,483,492,502,511,521,531,540,549,558,568,578,589,599,608,617,626,636,646,657,668,677,685,695,703,713,722,730,741,750,758,766,773,781,787,796,804,812,821,830,838,846,854,863,870,879,888,896,905,914,923,932,941,950,959,968,977,985,991,1000,1009,1016,1024,1032,1040,1049,1057,1064,1073,1081,1090,1097,1105,1112,1120,1129,1136,1144,1152,1161,1169,1176,1184,1191,1198,1207,1216,1225,1233,1240,1248,1256,1265,1273,1280,1289,1298,1305,1311,1320,1328,1335,1342,1351,1359,1368,1377,1385,1393,1402,1410,1419,1428,1437,1445,1452,1460,1469,1478,1484,1493,1501,1510,1517,1526,1533,1540,1548,1557,1564,1572,1578,1586,1594,1601,1610,1619,1626,1635,1643,1652,1661,1667,1675,1682,1689,1698,1706,1714,1722,1730,1739,1748,1757,1765,1773,1781,1790,1799,1806,1814,1823,1830,1839,1847,1854,1863,1871,1879,1888,1894,1901,1909,1917,1925,1932,1941,1949,1957,1965,1973,1982,1991,1999,2007,2014,2022,2028,2036,2044,2053,2060,2068,2077,2085,2094,2101,2110,2118,2127,2134,2142,2151,2159,2168,2177,2183,2190,2199,2208,2216,2224,2233,2241,2250,2257,2266,2275,2283,2290,2298,2306,2313,2321,2329,2336,2345,2353],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},65,37.5328,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",33.52,37.87,3.1573,9.23,10980.204943,96,35.5789,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",33.02,34.48,34.1979,2.3336,7.32,5333.3913,76,33.8543,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",34.165,31.835,31.8643,-2.3502,-6.87,7678.450753,115,32.4787,{"date":210,"open":211,"high":212,"low":191,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",33.46,34.3,34.2145,2.3688,7.44,8659.3696,131,33.3535,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",30.775,31.8457,0.0496,0.16,12511.6446,122,31.1361,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",31.25,32.8899,31.7961,0.3561,1.13,17203.702161,326,32.2026,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":112,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",31.2,32.4499,30.225,31.44,3.97,19337.5446,203,31.4131,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",33.45,29.07,30.24,-3.6103,-10.67,14610.44269,292,30.9803,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",34.0701,34.3904,32.37,33.8503,-0.3144,-0.92,14794.797009,146,33.3775,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",35.41,31.24,34.1647,-1.4284,-4.01,24388.594557,270,32.2459,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",35.19,37.3,34.64,35.5931,-1.9784,-5.27,14913.494126,134,35.86,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",37.27,37.5715,36.5026,0.2851,0.76,2249.490074,73,37.3135,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",39.09,39.58,37.2864,-0.721,-1.9,29287.8676,271,38.4824,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":197,"vwap":318},"2026-09-16",36.75,38.0074,36.01,-0.5719,-1.48,2050.1047,37.9169,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",41.07,41.3,38.4434,38.5793,-3.566,-8.46,2668.183834,62,39.9432,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",41.44,43.56,40.4,42.1453,2.7401,6.95,12463.7356,120,41.9465,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",42.34,39.39,39.4052,0.3618,0.93,27025.583356,357,41.0476,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",39.5,40.83,36.76,39.0434,2.0706,5.6,5787.30648,157,39.1341,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",37.6746,34.39,36.9728,-3.321,-8.24,9139.161299,232,36.0424,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",38.1867,40.2938,1.9289,5.03,1044.5544,28,39.405,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":147,"volume":387,"transactions":388,"vwap":389},"2026-09-04",38.6733,36.9417,38.3649,0.0135,11273.0544,94,38.082,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",35.9833,38.3514,4.1677,12.19,9754.3644,51,36.436,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",33.8333,35.21,34.1837,0.9854,2.97,32889.6324,166,34.5144,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":316,"volume":415,"transactions":178,"vwap":416},"2026-09-01",34.2,34.36,33.1983,-0.4979,8490.045777,34.0713,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",33.2557,33.6962,33.0667,-1.3093,-3.74,20382.5544,180,33.3248,{"date":428,"open":429,"high":14,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",32.4446,35.0055,1.0686,3.15,18132.659925,99,36.6444,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",36.0317,36.3867,33.9369,-2.5879,-7.09,36011.3544,215,35.6061,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",34.8967,38.3267,36.5248,0.4141,1.15,37232.575839,336,36.7738,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",38.0984,35.0833,36.1107,-1.8475,-4.87,7701.730176,81,36.4857,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",37.9582,-0.3168,-0.83,2339.7489,68,40.2761,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",35.5133,38.275,0.9301,2.49,2804.8809,57,36.3775,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",41.4833,37.3449,-2.083,-5.28,9722.4489,121,40.9251,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",36.2233,39.4279,36.05,2.1125,5.66,5465.6343,72,36.7063,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":500,"vwap":510},"2026-08-18",37.09,39.1867,37.3154,-0.4634,-1.23,4146.0759,38.3888,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",40.74,37.1033,37.7788,-2.8036,-6.91,3699.4629,97,38.4005,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":98,"vwap":530},"2026-08-14",40.4317,41.6667,40.2637,40.5824,4.662,12.98,10625.063199,40.8774,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",34.75,35.9204,2.1179,6.27,4611.4989,88,35.0119,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":388,"vwap":548},"2026-08-12",31.73,33.8025,30.98,3.8703,12.93,5098.6989,32.1863,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",28.2233,29.9322,0.4298,1.46,8552.2989,142,29.0946,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",30.8333,31.5883,29.5024,-0.5276,-1.76,37922.46105,249,30.4305,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",26.16,30.03,25.1767,2.7442,10.06,34044.1155,258,27.7018,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",28.1867,29.5767,25.6667,27.2858,-8.6371,-24.04,81933.693744,653,29.0956,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",37.3467,37.4233,35.9229,-0.7161,-1.95,6144.4629,84,36.9827,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",37.155,36.639,-0.7122,-1.91,3974.1189,107,37.0303,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",37.8533,37.3512,-1.5755,-4.05,4011.8709,69,37.4403,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",36.67,38.9267,0.1472,0.38,2850.1809,56,38.599,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",37.15,38.7795,36.57,1.7149,4.63,4963.0929,90,37.9238,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",38.8067,36.82,37.0646,-2.3658,-6,5650.6974,82,37.4451,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",32.0033,39.5933,31.9967,39.4304,7.1687,22.22,8754.453891,112,37.4522,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",32.3717,32.4733,31.5167,32.2617,0.3065,0.96,9283.7649,108,32.1031,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":624,"vwap":676},"2026-07-24",34.2511,34.66,31.9552,-1.9099,-5.64,4725.913182,33.2984,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":519,"vwap":684},"2026-07-23",33.6367,33.8651,-1.3484,-3.83,2358.6129,33.8076,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",36.0933,36.8167,35.2135,-3.3308,-8.64,5272.2849,85,36.3154,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",38.5443,2.9101,8.17,707.7189,39,37.6909,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",36.18,35.345,35.6342,1.2421,3.61,3802.044,52,35.6878,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":187,"vwap":721},"2026-07-17",33.3267,34.6967,34.3921,0.535,1.58,7756.188,33.7567,{"date":723,"open":533,"high":533,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",33.8571,-4.4843,-11.7,7356.042,164,36.0345,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",40.38,40.7883,37.8233,38.3414,-1.1914,-3.01,11093.748,113,39.4224,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":519,"vwap":749},"2026-07-14",38.3133,39.5328,38.3067,-1.4015,-3.42,16017.94692,39.6724,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":538,"vwap":757},"2026-07-13",40.965,40.9343,-74.0407,-64.4,2681.62692,40.2329,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",115.65,117.080002,114.975,-5.22,-4.34,1400,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",113.73,120.195,2.546,2.16,2100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",118.089996,120.58,117.649,-2.201,-1.84,4400,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",119.85,-2.537,-2.07,900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",123.56,129.50999,118.64,122.387,-5.802,-4.53,2800,{"date":797,"open":798,"high":20,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",134.14999,125.95,128.189,2.426,1.93,9500,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",108.845,126.375,125.763,22.937,22.31,16900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",103.99,106.415,98,102.826,-6.256,-5.74,3500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",115.38,118.56,107.23,109.082001,-3.031,-2.7,9100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":803,"transactions":9,"vwap":835},"2026-06-26",108.785,115.57,108.040001,112.113,8.012,7.7,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",106.71,102.15,104.101,-3.469,-3.22,2900,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-24",105.789,107.57,104.18,-6.944,-6.06,4300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",110.099998,115.16,107.185,114.514,10.405,9.99,7300,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":137,"volume":869,"transactions":9,"vwap":867},"2026-06-22",108.555,108.75,104.109,1.089,3600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",102.56,103.099998,97.41,103.019997,0.581,0.57,6400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",106.205,110.78,101.94,102.439,-1.561,-1.5,10500,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",110.040001,112.57,104,-4.621,-4.25,3300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",101.7,108.909,96.52,108.621,5.723,5.56,10100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",103.34,104.257,98.62,102.898,-5.117,-4.74,11300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",99.010002,109.465,97.099998,108.014999,7.506,7.47,19200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",105.080002,110.17,100.07,100.509,4.611,4.81,15600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",99.99,100.58,88.97,95.898,-1.327,-1.36,25500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",80.050003,98.125,80.029999,97.225,17.922,22.6,36000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",79.61,81.26,73.15,79.303,6.138,8.39,22900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",67.61,74.99,67.51,73.165,16.601,29.35,15700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",56.5,57.595,54.43,56.564,-3.727,-6.18,3900,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",66.11,66.195,60.291,-11.686,-16.24,4900,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":895,"transactions":9,"vwap":988},"2026-06-01",66.15,71.977,4.692,6.97,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",67.6,68.53,62.495,67.285,-0.823,-1.21,7800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",68.16,69.065002,66.965,68.108,2.069,3.13,5700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":984,"transactions":9,"vwap":1013},"2026-05-27",69.177,64.88,66.039001,0.421,0.64,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",66.089996,67.243,65.618,-4.696,-6.68,5900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-22",67.3,70.314,66.957,3.096,4.61,32700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",75.3,66.135,67.218,-8.367,-11.07,8500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",76.26,76.61,75,75.585,-7.54,-9.07,4000,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",87.55,82.46,83.125,-6.36,-7.11,5800,{"date":1058,"open":1059,"high":634,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",80,89.485,13.838,18.29,15000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",71.96,76.6,71.695,75.647,1.076,1.44,5400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",79.67,72.12,74.571,-3.392,-4.35,8100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",74.39,82.18,74.34,77.963,-1.069,-1.35,11000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",65.46,79.031998,10.811,15.85,14100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-05-11",64.99,68.221,61.37,4.201,6.56,7600,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":878,"transactions":9,"vwap":1109},"2026-05-08",57.19,64.2,64.019997,2.705,4.41,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-05-07",54.5,61.315,53.2,5.077,9.03,14600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",49.4,57.12,47.98,56.238,10.034,21.72,18000,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":205,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",50.25,45.8,46.204,-3.411,6100,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",50.43,47.73,49.615,0.528,1.08,7100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":869,"transactions":9,"vwap":1149},"2026-05-01",48.283,49.89,47.41,49.087002,0.096,0.2,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",45.51,49.24,44.78,48.991,2.664,5.75,4800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":984,"transactions":9,"vwap":1166},"2026-04-29",45.5,46.965,44.22,46.327,-0.679,-1.44,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":967,"transactions":9,"vwap":1173},"2026-04-28",42.53,47.3,47.0060005,4.216,9.85,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",41.795,44.4,42.79,1.686,4.1,19600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1111,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",39.9,41.104,39.87,1.737,2700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":795,"transactions":9,"vwap":1194},"2026-04-23",39.13,39.367,38.89,0.082,0.21,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",38.88,39.51,38.3,39.285,0.95,2.48,6700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",41.86,42.15,38.32,38.335,-1.143,-2.9,10000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",39.33,39.645,38.345,39.478,3.03,8.31,6200,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",38.02,36.11,36.448,0.529,1.47,5100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":33,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",36,35.28,35.919,0.208,4700,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",33.135,36.014999,35.711,1.308,3.8,5300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",36.83,34.31,34.403,-0.972,-2.75,8000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",29.72,35.45,29.54,35.375,4.492,14.55,12300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1160,"transactions":9,"vwap":1270},"2026-04-10",31.75,31.856,30.685,30.883,-0.36,-1.15,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":564,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",31.95,30.18,31.243,-0.559,7000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",31,33.125,30.025,31.802,6.488,25.63,28500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",25.35,26.318,24.81,25.314,0.757,3.08,36600,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",21.88,24.557,3.045,14.15,27600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":33,"percent_change":1310,"volume":1255,"transactions":9,"vwap":1309},"2026-04-02",19.585,21.555,21.512,2.77,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-01",20.51,20.95,20.33,20.932,0.821,4.08,13600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":913,"transactions":9,"vwap":1325},"2026-03-31",18.55,20.42,18.51,20.111,2.168,12.08,{"date":1329,"open":1330,"high":1330,"low":21,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",18.9,17.943,-1.189,-6.21,10700,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":726,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",20.47,18.74,19.132,-2.534,25400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",22.2,23.3,21.51,21.666,-1.318,-5.73,20700,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",24.19,22.02,22.984,0.564,2.52,14000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",22.69,23.95,22.1,22.42,-0.694,-3,10600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",24.74,25.087999,23.030001,23.114,-1.626,-6.57,11100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1370,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1370},"2026-03-20",26.52,26.64,24.32,-2.96,-10.69,7575,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1160,"transactions":9,"vwap":1390},"2026-03-19",27.92,29.116,27.22,27.7,-1.176,-4.07,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",27.584,30.4,27.52,28.876,0.288,1.01,2200,{"date":1403,"open":1404,"high":1405,"low":379,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",28.36,29.16,28.588,0.964,3.49,2950,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-16",28.16,28.26,27.48,27.624,0.272,0.99,2875,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-13",27.68,28.356,26.56,27.352,0.92,3.48,5250,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",27.8,28.684,26.32,26.432,-1.836,-6.49,10900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":664,"volume":1444,"transactions":9,"vwap":1442},"2026-03-11",28.0079994,28.32,27.08,28.268,0.268,16875,{"date":1446,"open":1447,"high":1447,"low":1448,"close":379,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":379},"2026-03-10",30.64,26.736,-2.832,-9.19,20325,{"date":1453,"open":1454,"high":1455,"low":1430,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",29.76,30.88,30.832,0.224,0.73,3850,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",30.96,32.24,30,30.608,-2.3,-6.99,7700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",34.8,35.54,32.78,32.908,-3.448,-9.48,8275,{"date":1479,"open":1455,"high":1480,"low":1455,"close":1481,"change":1482,"percent_change":1483,"volume":803,"transactions":9,"vwap":1481},"2026-03-04",36.952,36.356,6.3,20.96,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",30.2,30.256,28.288,30.056,-1.392,-4.43,5525,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",27.72,31.52,31.448,1.488,4.97,17125,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",28.44,30.9,27.88,29.96,-0.22,-0.73,12850,{"date":1511,"open":1512,"high":252,"low":1513,"close":1276,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1276},"2026-02-26",28.08,28.040001,2.988,10.99,11425,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-25",25.92,27.444,25.64,27.192,2.452,9.91,18825,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1370,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1370},"2026-02-24",25.36,22.32,-0.644,-2.54,18900,{"date":1534,"open":1512,"high":1512,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",25.2,25.384,-3.428,-11.9,24575,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1467,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",30.08,30.12,27.76,28.812,-2.164,17100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",30.56,31.040001,29.040001,30.976,-0.004,-0.01,9425,{"date":1558,"open":1559,"high":1560,"low":1559,"close":544,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":544},"2026-02-18",29.44,32,1.388,4.69,10650,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":470,"volume":1571,"transactions":9,"vwap":1569},"2026-02-17",29.12,30.68,28.6,29.592,-0.248,8150,{"date":1573,"open":1497,"high":1574,"low":1454,"close":1575,"change":939,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",32.16,29.84,-4.36,37775,{"date":1579,"open":1580,"high":1581,"low":1582,"close":240,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":240},"2026-02-12",33.2,34.84,29.788,0.632,2.07,47625,{"date":1587,"open":1588,"high":1580,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",28.96,28.92,30.568,2.848,10.27,47350,{"date":1595,"open":1596,"high":1597,"low":1414,"close":1495,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1495},"2026-02-10",30.8,33.86,1.044,3.91,141500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-09",24.56,27.156,23.52,26.676,1.716,6.87,46450,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",24.040001,26.1,23.82,24.96,-1.164,-4.46,28275,{"date":1620,"open":1503,"high":1464,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",25.576,26.124,-3.256,-11.08,25050,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",32.36,32.6,28.924,29.38,-3.152,-9.69,19350,{"date":1636,"open":1637,"high":1638,"low":544,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",33.24,33.76,32.532,-0.608,-1.83,16025,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-02",34.524,34.6,32.752,33.14,-1.736,-4.98,9475,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-30",36.32,37.7,34.68,34.876,-2.864,-7.59,9675,{"date":1662,"open":1663,"high":1663,"low":1235,"close":1664,"change":1665,"percent_change":147,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",38.44,37.74,0.016,6825,{"date":1668,"open":1669,"high":701,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-28",38.24,37.32,37.724,0.056,0.15,4375,{"date":1676,"open":701,"high":1677,"low":282,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-27",40,37.668,-4.592,-10.87,16275,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":622,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-26",40.72,42.26,40.56,0.91,5775,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",41.84,42.36,40.2,41.88,-0.128,-0.3,49875,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1660,"transactions":9,"vwap":1703},"2026-01-22",41.12,42.98,39.44,42.0079994,1.404,3.46,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-21",43.12,37.508,40.604,-3.076,-7.04,51500,{"date":1715,"open":1716,"high":1132,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-20",44.48,43.3,43.68,-3.692,-7.79,9925,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-16",52.336,47.080002,47.372,-5.308,-10.08,33400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-15",49.080002,56.88,46.24,52.68,4.36,9.02,28425,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-14",52.76,53.6,47.4,48.32,-4.2,-8,19800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-13",55.24,57.608,51.928,52.52,-1.68,-3.1,11250,{"date":1758,"open":1759,"high":1750,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-12",55.12,49.92,54.2,-0.448,-0.82,17800,{"date":1766,"open":1767,"high":1768,"low":1116,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-09",56.040001,57.28,54.648,4.328,8.6,29325,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-08",54.76,49.6,50.32,2.344,4.89,39450,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-07",48.16,48.6,44.384,47.976,-0.052,-0.11,14825,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-06",48.040001,51.040001,47.92,48.028,-0.572,-1.18,12025,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1784,"change":1804,"percent_change":653,"volume":1805,"transactions":9,"vwap":1784},"2026-01-05",43.52,50.4,42.92,8.836,30675,{"date":1807,"open":1808,"high":1809,"low":355,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-02",37.52,40.6,39.764,2.984,8.11,14500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-31",37.060001,37.080002,35.96,36.78,-0.728,-1.94,20400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1709,"change":1828,"percent_change":1508,"volume":1829,"transactions":9,"vwap":1709},"2025-12-30",37.92,39.040001,37.28,-0.276,7375,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-29",38.16,39.32,36.68,37.784,-2.088,-5.24,16400,{"date":1840,"open":1841,"high":1842,"low":701,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-26",39.4,39.96,39.872,-0.228,-0.57,5925,{"date":1848,"open":1702,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1056,"transactions":9,"vwap":1851},"2025-12-24",40.52,38.92,40.099998,0.352,0.89,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-23",39.82,39.92,38.64,39.748,-1.02,-2.5,7650,{"date":1864,"open":1865,"high":1691,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-22",40.32,39.72,40.768,0.608,1.51,12000,{"date":1872,"open":1702,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-19",42,39.24,40.16,0.664,1.68,13850,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-18",44,44.976,38.76,39.496,-3.172,-7.43,29050,{"date":1889,"open":1890,"high":1792,"low":1891,"close":1892,"change":1893,"percent_change":894,"volume":1625,"transactions":9,"vwap":1892},"2025-12-17",44.16,42.52,42.668,-1.892,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1366,"percent_change":1900,"volume":803,"transactions":9,"vwap":1899},"2025-12-16",46.36,47.16,43.24,44.56,-6.31,{"date":1902,"open":1802,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-15",50.864,46.76,47.56,-2.64,-5.26,15175,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",46.84,51.112,50.2,4.264,9.28,32825,{"date":1918,"open":1919,"high":1776,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-11",45.56,45.099998,45.936,1.376,3.09,34075,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1899,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1899},"2025-12-10",52.24,44.44,-8.524,-16.06,45875,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-09",53.080002,53.88,51.48,53.084,1.1,2.12,7250,{"date":1942,"open":1943,"high":1944,"low":1802,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-08",53.12,53.36,51.984,0.004,0.01,12400,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-05",54.96,51.28,51.98,-2.712,-4.96,11725,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":83,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-04",54.4,57.916,52.2,54.692,1.37,15825,{"date":1966,"open":1741,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-03",55.4,50.48,53.952,1.008,1.9,17825,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-02",52.64,54.88,50.156,52.944,1.328,2.57,34650,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-01",55.080002,58,51.4,51.616,-8.824,-14.6,27550,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-28",62.040001,59.72,60.44,-1.52,-2.45,39900,{"date":2000,"open":2001,"high":1012,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-26",58.36,57.56,61.96,8.692,16.32,89600,{"date":2008,"open":1952,"high":2009,"low":2010,"close":2011,"change":1561,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",55.44,50.64,53.268,2.68,66575,{"date":2015,"open":1777,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-24",54,46.64,51.88,16.376,46.12,357050,{"date":2023,"open":1580,"high":1235,"low":243,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-21",35.504,1.952,5.82,25075,{"date":2029,"open":143,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-20",41.2,33.32,33.552,-5.94,-15.04,56775,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1532,"transactions":9,"vwap":2041},"2025-11-19",42.060001,42.56,38.86,39.492,-3.708,-8.58,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-18",39.64,44.040001,36.72,43.2,2.684,6.62,45325,{"date":2054,"open":334,"high":2055,"low":1833,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-17",43.28,40.516,2.112,5.5,42875,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":998,"volume":2067,"transactions":9,"vwap":2065},"2025-11-14",36.84,40.652,36.56,38.404,-0.472,38000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-13",44.36,44.96,38.4,38.876,-7.184,-15.6,56725,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1923,"volume":2084,"transactions":9,"vwap":2082},"2025-11-12",45.44,47.040001,44.64,46.060001,1.38,41975,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-11",44.24,48.468,43.4,44.68,1.28,2.95,82325,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2089,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-11-10",56.24,42.48,-23.216,-34.85,338175,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-07",55.64,67.68,54.276,66.616,8.232,14.1,66200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2033,"volume":2117,"transactions":9,"vwap":2115},"2025-11-06",75.4,76.8,57.864,58.384,-3.688,138800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-05",62.8,65.080002,60.64,62.071999,-1.292,-2.04,39950,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":975,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",63.040001,68.92,63.364,-4.172,24350,{"date":2135,"open":472,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-03",69.16,63.6,67.536,-2.22,-3.18,38425,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-31",70.76,72.208,67.4,69.756,-1.444,-2.03,29850,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":852,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-30",75.88,76.84,69.98,71.2,-7.84,45125,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-29",83.7,86.2,77.16,77.26,-5.824,-7.01,34700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-28",86.52,87.6,81.988,83.084,-0.62,-0.74,24525,{"date":2178,"open":597,"high":597,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":922,"transactions":9,"vwap":2180},"2025-10-27",80.456,83.704,2.744,3.39,{"date":2184,"open":2162,"high":2185,"low":1059,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-24",90.632,80.96,-2.6,-3.11,41600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-23",81.72,84.12,72.72,83.56,-6.808,-7.53,108850,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-22",101.68,101.92,85.040001,90.368,-13.94,-13.36,56800,{"date":2209,"open":538,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-21",105.040001,87.52,104.308,14.252,15.83,68175,{"date":2217,"open":2218,"high":2219,"low":597,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",85.48,94.16,90.056,7.42,8.98,47400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-17",91.96,94.6,78.764,82.636,-15.844,-16.09,49450,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1296,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-16",96.36,110.588,92,98.48,3.23,73325,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-15",94.32,96.62,86.4,95.4,-1.324,-1.37,61350,{"date":2251,"open":2252,"high":606,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-14",84.44,96.724,3.592,3.86,69100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-13",82.24,93.872,80.68,93.132,13.288,16.64,63575,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-10",99.64,102.24,78.828,79.844,-16.756,-17.35,76800,{"date":2276,"open":2277,"high":655,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-09",111.2,96.432,96.6,-12.464,-11.43,48325,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1349,"volume":2289,"transactions":9,"vwap":2287},"2025-10-08",119.52,104.56,109.064003,-6.632,46950,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2052,"transactions":9,"vwap":2295},"2025-10-07",127.88,129.039993,115.328,115.696,1.252,1.09,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2301},"2025-10-06",111.080002,114.444,102.2,6.412,5.94,41275,{"date":2307,"open":2308,"high":2309,"low":2226,"close":2310,"change":2311,"percent_change":2312,"volume":2232,"transactions":9,"vwap":2310},"2025-10-03",92.48,108.44,108.031998,21.032,24.17,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1736,"volume":2320,"transactions":9,"vwap":2318},"2025-10-02",87.12,92.6,82.76,87,3.636,31950,{"date":2322,"open":2323,"high":2308,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-01",84.16,80.8,83.364,-0.356,-0.43,18725,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":811,"transactions":9,"vwap":2333},"2025-09-30",91.019997,79.724,83.72,-1.976,-2.31,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-29",82.6,88.2,78.4,85.696,6.48,8.18,20875,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1468,"transactions":9,"vwap":2350},"2025-09-26",77.68,79.476,75.6,79.216,3.18,4.18,{"date":175,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},74.76,78,72.76,76.036003,1.276,1.71,2175]