[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTZ":3,"homepage-market-summary":26,"stock-historical-PLTZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PLTZ","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 Short PLTR ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},7.52,7.63,7.67,7.32,7.74,-0.22,-2.84,2549270.689637,43.79,7.31,2557608.288011558,0.6,335,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},75.28,2400853,804285905.290901,-89.2,"2025-06-06",[179,182,192,202,213,224,234,244,254,264,275,286,296,307,318,329,340,351,362,373,383,393,403,413,423,433,444,455,466,476,486,497,508,518,527,537,545,555,564,572,581,590,601,612,622,633,644,655,666,677,688,699,709,719,728,738,748,759,770,780,791,802,811,819,826,835,844,852,861,869,878,887,895,904,913,922,930,938,947,955,963,972,980,989,997,1005,1012,1019,1027,1035,1044,1052,1061,1069,1075,1083,1092,1100,1109,1116,1123,1132,1140,1148,1155,1162,1171,1179,1188,1195,1203,1212,1220,1224,1232,1240,1249,1257,1265,1274,1281,1289,1298,1306,1315,1322,1330,1338,1345,1352,1360,1368,1377,1384,1392,1401,1410,1418,1427,1435,1441,1448,1454,1462,1470,1477,1484,1492,1498,1504,1511,1518,1526,1534,1543,1551,1560,1569,1576,1583,1592,1599,1608,1617,1626,1635,1643,1651,1660,1668,1677,1684,1692,1699,1707,1712,1720,1727,1734,1742,1748,1757,1765,1774,1781,1788,1796,1805,1813,1821,1830,1838,1846,1855,1863,1872,1879,1886,1893,1901,1909,1917,1925,1931,1939,1946,1954,1960,1966,1973,1980,1988,1996,2003,2010,2016,2022,2031,2038,2046,2053,2061,2067,2073,2080,2085,2093,2101,2106,2114,2119,2128,2136,2145,2152,2159,2166,2174,2180,2186,2194,2200,2207,2214,2217,2221,2226,2230,2238,2243,2248,2254,2260,2267,2270,2275,2281,2285,2291,2296,2300,2305,2309,2315,2323,2329,2336,2342,2351,2359,2367,2375,2381,2389,2395,2403,2409,2415,2421,2428,2434,2443,2449,2452,2460,2468,2474,2480,2486,2492,2497,2503,2508,2512,2518,2526,2535,2543,2548,2555,2561,2568,2575,2582,2588,2597,2604,2610,2619,2626,2633,2641,2648,2655,2662,2669,2677,2685,2693,2702,2710,2716,2722,2730,2738,2745,2752,2760,2768,2775,2781,2790,2797,2804,2813],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},4377,7.4895,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",7.72,7.89,7.475,-0.05,-0.64,2073085.095342,3977,7.7457,{"date":193,"open":194,"high":195,"low":22,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",7.42,7.83,7.79,0.11,1.43,2039233.995339,3842,7.5606,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",7.685,7.97,7.545,7.68,-0.26,-3.27,2205751.71396,5066,7.7268,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",7.85,7.95,7.62,7.94,-0.02,-0.25,2648677.09447,5215,7.7815,{"date":225,"open":185,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",8.13,7.82,7.96,0.05,0.63,1680783.076344,3295,8.0045,{"date":235,"open":236,"high":237,"low":207,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",8,8.055,7.91,0.19,2.46,3674616.247432,5181,7.8491,{"date":245,"open":246,"high":247,"low":248,"close":184,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",7.48,7.75,7.38,0.21,2.8,2297503.163279,4789,7.575,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":187,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",7.77,7.8366,7.34,7.51,-0.66,3857169.125794,7399,7.6134,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",8.06,8.34,7.39,7.56,-0.6,-7.35,5287524.247115,12763,7.6758,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",8.155,8.43,8.11,8.16,-0.18,-2.16,1854625.992564,5689,8.2463,{"date":287,"open":288,"high":289,"low":290,"close":267,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",8.77,8.965,8.32,-0.55,-6.19,2431109.520572,6160,8.5082,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",8.9,9.455,8.87,8.89,-0.13,-1.44,3046233.248823,8074,9.064,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.07,9.4005,8.86,9.02,-0.2,-2.17,2734606.699235,6723,9.0425,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.67,9.805,9.17,9.22,-0.21,-2.23,3131970.021327,8690,9.4705,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",9.66,9.75,8.99,9.43,0.08,0.86,3594522.154173,10686,9.3392,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",9.78,10.165,9.2202,9.35,-0.73,-7.24,8038646.53301,16404,9.5517,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",9.97,10.29,9.9,10.08,-0.15,-1.47,1922944.335224,7470,10.077,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",10.04,10.38,9.88,10.23,0.4,4.07,2702959.098727,8642,10.1083,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":197,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",9.65,9.92,9.5501,9.83,1.13,2199432.98515,5622,9.727,{"date":384,"open":385,"high":332,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",9.37,9.1406,9.72,0.43,4.63,1904120.550257,6853,9.5282,{"date":394,"open":395,"high":345,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",8.75,8.56,9.29,0.75,8.78,5363088.332912,9964,9.0569,{"date":404,"open":387,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",9.79,8.1401,8.54,-1.54,-15.28,9954927.118094,18005,8.5499,{"date":414,"open":415,"high":416,"low":417,"close":356,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",9.32,10.46,9.28,1.05,11.63,5795531.87338,14382,9.8697,{"date":424,"open":288,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",9.05,8.44,9.03,0.57,6.74,4813191.340131,11237,8.762,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",8.62,8.68,8.315,8.46,-0.01,-0.12,4235110.246213,9259,8.5049,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",8.58,8.635,8.28,8.47,-0.03,-0.35,4707430.912369,10421,8.4712,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",9.24,9.3399,8.400844,8.5,-0.88,-9.38,5705527.159713,14357,8.6581,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":291,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",10.18,10.36,9.275,9.38,-5.54,5220679.613538,14912,9.6926,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":77,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",9.52,9.99,9.16,9.93,3.55,4879299.088051,12097,9.5195,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",9.41,10.0509,9.3,9.59,0.41,4.47,4763984.003976,12302,9.557,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",9.835,10,8.905,9.18,-0.68,-6.9,7467452.886133,29460,9.3031,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":78,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",9.64,10.0692,9.58,9.86,1.44,2923397.566927,10310,9.7787,{"date":519,"open":500,"high":520,"low":521,"close":387,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",10.35,9.53,-0.42,-4.14,4682902.505026,18523,9.8785,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":170,"volume":534,"transactions":535,"vwap":536},"2026-08-18",10.11,10.26,9.755,10.14,0.1,3823229.264724,14384,10.0673,{"date":538,"open":513,"high":539,"low":540,"close":364,"change":239,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",10.055,9.61,1.93,2645260.262093,10803,9.849,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":48,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",9.295,9.89,9.23,9.85,5.24,3058501.507694,13247,9.571,{"date":556,"open":500,"high":532,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",9.25,9.36,-0.93,-9.04,4682755.246313,16936,9.6845,{"date":565,"open":566,"high":567,"low":513,"close":354,"change":492,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",9.96,10.62,4.15,4089546.252705,24941,10.3233,{"date":573,"open":353,"high":574,"low":575,"close":366,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",10.115,9.54,0.03,0.3,6147268.927912,29246,9.8522,{"date":582,"open":583,"high":583,"low":584,"close":550,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",10.33,9.335,-0.4,-3.9,9441821.271741,34440,9.6774,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",12.195,12.2,10.1709,10.25,-2.6,-20.23,7834167.152506,48761,10.7285,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",12.8,13.38,12.56,12.85,0.38,3.05,3896286.333424,27601,12.9458,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":24,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",11.93,12.5,11.38,12.47,5.05,6733871.343511,39597,12.1056,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",19.95,20.71,11.06,11.87,-16.88,-58.71,15111053.011194,122627,13.4854,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",29.32,29.75,28.3,28.75,-1.38,-4.58,1473269.864966,11361,25.056,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",30.44,31.79,30,30.13,-0.46,-1.5,201627.063376,2413,30.7391,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",31.105,31.5,29.949,30.59,0.44,1.46,411571.422143,4140,30.8077,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",29.89,30.45,28.39,30.15,0.23,0.77,307800.302584,3482,29.6927,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",29.04,32.22,28.57,29.92,3.24,12.14,800320.785103,7042,30.3819,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",29.365,29.805,26.27,26.68,-4.38,-14.1,459845.163848,4847,27.6323,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":34,"volume":706,"transactions":707,"vwap":708},"2026-07-24",29.97,31.4694,29.95,31.06,0.18,316491.083486,3254,30.7803,{"date":710,"open":711,"high":712,"low":635,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",29.6,32.0799,30.88,0.66,2.18,343501.55902,3801,31.1047,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":614,"volume":725,"transactions":726,"vwap":727},"2026-07-22",27.04,30.651,30.22,3.22,373129.896885,4323,29.4103,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":118,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",26.42,27.415,26.21,27,3.45,373192.10149,3502,26.6446,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",27.29,25.4192,26.1,-1.03,-3.8,532871.235305,5199,26.2703,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",27.46,28.4384,26.2,27.13,0.83,3.16,430385.832667,4904,27.3062,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",26.7,28.6099,26.15,26.3,-0.28,-1.05,512651.29659,5768,27.0782,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":439,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",26.325,26.94,25.42,26.58,-0.04,596088.177465,5694,26.4345,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",30.92,31.4,25.75,26.59,-1.57,-5.58,846121.79293,9436,27.654,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",29.55,29.96,27.9453,28.16,-1.6,-5.38,642068.904989,7228,28.7777,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",27.44,30.17,27.23,29.76,1.01,3.51,381100,{"date":812,"open":813,"high":814,"low":815,"close":638,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":638},"2026-07-09",29.25,30.48,28.7,1.32,4.81,538000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":336,"percent_change":683,"volume":825,"transactions":9,"vwap":824},"2026-07-08",28.46,29.59,27.38,27.43,732100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",26.86,27.75,24.74,26.57,-0.76,-2.78,910800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",29.8,29.82,26.69,27.33,-1.48,-5.14,617500,{"date":845,"open":846,"high":847,"low":753,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",28.96,29.2,28.81,-1.75,-5.73,898700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",33.94,34.4,29,30.56,-5.64,-15.58,626300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":303,"volume":868,"transactions":9,"vwap":866},"2026-06-30",37.3,37.34,34.92,36.2,-0.53,280400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",36.5,37.41,34.5,36.73,-1.97,-5.09,273200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",41.6,42.184,37.7,38.7,-4.45,-10.31,566600,{"date":888,"open":889,"high":21,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",40.049999,39.99,43.15,4.18,10.73,668100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",38.53,39.71,36.33,38.97,2.113,5.73,588000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",35.049999,37.22,34.38,36.857,1.557,4.41,569000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",32.040001,35.42,30.82,35.3,4.36,14.09,575800,{"date":923,"open":924,"high":925,"low":807,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",29.79,32.5,30.94,0.94,3.13,475100,{"date":931,"open":932,"high":933,"low":934,"close":648,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":648},"2026-06-17",29.37,30.27,27.62,1.1,3.81,529700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",28.41,30.33,28.2,28.9,0.67,2.37,241600,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",30.63,28.14,28.23,-3.32,-10.52,274500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",30.11,32.101,31.55,1.37,4.54,225700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",31.12,31.95,30.030001,30.18,-0.39,-1.28,302500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":128,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-10",30.98,31.2,29.24,30.57,2.93,261800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",28.45,31.61,27.74,29.7,1.79,6.41,393100,{"date":990,"open":991,"high":992,"low":750,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",28.28,28.37,27.91,-0.37,-1.31,248000,{"date":998,"open":999,"high":1000,"low":1001,"close":991,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":991},"2026-06-05",26.52,28.829,26.02,2.24,8.6,488000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":239,"percent_change":84,"volume":1011,"transactions":9,"vwap":1010},"2026-06-04",24.69,26.55,24.36,26.040001,464300,{"date":1013,"open":1014,"high":763,"low":1015,"close":1016,"change":143,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",23.54,23.12,25.85,13.03,536400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":715,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",21.76,23.48,21,22.87,10.54,816100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":842,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",20.94,22.01,19.905,20.69,-1.12,1092200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",24.955,25.785,21.4,21.81,-4.96,-18.53,2197500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",31.78,26.75,26.77,-5.23,-16.34,885200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",31.77,32.379,30.64,32,1.81,6,201500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":335,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-26",30.51,31.65,29.335,30.19,0.27,215100,{"date":1070,"open":1071,"high":975,"low":1072,"close":957,"change":1073,"percent_change":927,"volume":1074,"transactions":9,"vwap":957},"2026-05-22",29.87,29.175,0.28,197300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":357,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-21",30.46,30.65,29.39,29.83,-0.5,263400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-20",31.27,32.11,29.948,29.98,-0.84,-2.73,244600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":917,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":917},"2026-05-19",30.89,31.59,29.85,-0.09,-0.29,307500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",32.2,32.66,30.575,30.91,-0.52,-1.65,312200,{"date":1110,"open":1111,"high":1102,"low":1112,"close":1113,"change":440,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-15",31.86,30.69,31.43,-0.38,326300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":959,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":959},"2026-05-14",33.6,31.24,-1.91,-5.71,394300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",31.62,34.02,30.332,33.46,2.71,8.81,457200,{"date":1133,"open":1056,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",31.85,30.24,30.75,0.37,1.22,487200,{"date":1141,"open":1142,"high":1143,"low":941,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",31.26,32.169,30.38,0.35,1.17,313500,{"date":1149,"open":1150,"high":1151,"low":701,"close":967,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":967},"2026-05-08",31.040001,32.099998,-0.19,-0.63,343300,{"date":1156,"open":1157,"high":1157,"low":1158,"close":723,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":723},"2026-05-07",31.38,28.49,-1.68,-5.27,743700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",31.97,33.09,31.030001,31.9,0.99,3.2,726200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1105,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1105},"2026-05-05",29.34,31.36,28.31,3.8,14.02,1277600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",26.5,27.45,25.8,27.11,-0.8,-2.87,1222500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":993,"change":1193,"percent_change":347,"volume":1194,"transactions":9,"vwap":993},"2026-05-01",28.255,29.049999,26.925,-2.18,585800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":797,"volume":1202,"transactions":9,"vwap":1200},"2026-04-30",30.4,31.164,29.62,30.09,-0.49,417200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",29.94,31.96,29.925,30.58,1.3,4.44,703200,{"date":1213,"open":1214,"high":793,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",28.83,28.25,29.28,0.73,2.56,491700,{"date":1221,"open":813,"high":635,"low":829,"close":1222,"change":576,"percent_change":197,"volume":1223,"transactions":9,"vwap":1222},"2026-04-27",28.55,466800,{"date":1225,"open":1226,"high":1227,"low":670,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",28.66,30.25,28.52,-0.62,-2.13,818100,{"date":1233,"open":1234,"high":985,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",26.54,26.32,29.14,3.67,14.41,1056400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",27.059999,27.4,25.46,25.47,-2.57,-9.17,1078000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":219,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-21",27.58,28.82,26.56,28.040001,-0.07,783400,{"date":1258,"open":1259,"high":1260,"low":1251,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",28.29,28.84,28.059999,0.2,0.72,765300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",28.33,29.15,27.12,27.86,-1.53,-5.21,983200,{"date":1275,"open":815,"high":1276,"low":1277,"close":1079,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1079},"2026-04-16",30.725,28.605,-0.23,-0.78,1191900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1199,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1199},"2026-04-15",32.16,33.095001,29.44,-3.06,-9.36,1184300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-14",33.51,33.74,31.58,32.68,-1.82,-5.28,1083800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":873,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":873},"2026-04-13",35.775,36.42,33.34,-2.47,-6.68,2381200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-10",36.82,39.91,36.4,36.97,1.29,3.62,3474600,{"date":1316,"open":1111,"high":1317,"low":1111,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-09",36.56,35.68,4.56,14.65,3452300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":965,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":965},"2026-04-08",25.915,31.7,25.45,3.42,12.35,1865400,{"date":1331,"open":846,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-07",29.86,27.65,27.7,-0.82,-2.88,806500,{"date":1339,"open":1267,"high":1340,"low":1341,"close":1228,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1228},"2026-04-06",29.02,27.54,0.12,0.42,671700,{"date":1346,"open":1347,"high":1348,"low":991,"close":1349,"change":346,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",30.39,31.48,28.4,-2.51,1515200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1114,"volume":1359,"transactions":9,"vwap":1357},"2026-04-01",28.97,29.91,28.42,29.13,-0.11,1120100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":976,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":976},"2026-03-31",32.195,32.75,28.47,-4.24,-12.66,1255900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",30.86,33.98,30.74,33.48,2.41,7.76,810100,{"date":1378,"open":1379,"high":1380,"low":1205,"close":1381,"change":1058,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-27",29.965,31.64,31.07,6.19,1148800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",27.37,29.383,29.26,2.54,9.51,984500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-25",25.95,26.76,24.919,26.72,-0.08,-0.3,1162600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-24",25.14,27.776,24.5,26.8,1.85,7.41,1722600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",27.79,24.88,24.95,-3.83,-13.31,2140300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",27.3,29.35,26.815,28.78,1.68,6.2,1165200,{"date":1428,"open":1261,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",28.925,26.91,27.1,-1.04,-3.7,817400,{"date":1436,"open":823,"high":942,"low":1437,"close":950,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":950},"2026-03-18",26.795,0.81,2.96,760000,{"date":1442,"open":1259,"high":1443,"low":1444,"close":840,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":840},"2026-03-17",28.43,26.737,-0.87,-3.09,1433200,{"date":1449,"open":1259,"high":1450,"low":1451,"close":942,"change":503,"percent_change":1452,"volume":1453,"transactions":9,"vwap":942},"2026-03-16",28.79,27.77,-2.35,1073700,{"date":1455,"open":1456,"high":1457,"low":934,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-13",28.030001,29.74,28.88,0.91,3.25,1765300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":168,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-12",28.105,28.872,27.08,27.97,-2.48,1851500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":281,"percent_change":1229,"volume":1476,"transactions":9,"vwap":1475},"2026-03-11",28.74,29.53,28.09,28.68,1076600,{"date":1478,"open":1479,"high":847,"low":733,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-10",27.125,28.86,1.83,6.77,1482200,{"date":1485,"open":1486,"high":942,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",27.305,26.38,27.030001,0.25,0.93,1353500,{"date":1493,"open":1388,"high":1216,"low":1494,"close":1495,"change":1159,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-06",25.22,26.78,-5.9,2981000,{"date":1499,"open":821,"high":1500,"low":1501,"close":821,"change":1502,"percent_change":98,"volume":1503,"transactions":9,"vwap":821},"2026-03-05",29.58,27.15,0.15,1844800,{"date":1505,"open":1506,"high":1507,"low":829,"close":1175,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1175},"2026-03-04",30.26,30.34,-2.43,-7.91,1671700,{"date":1512,"open":1165,"high":1513,"low":1514,"close":1372,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1372},"2026-03-03",34.72,30.67,-0.95,-3,1631500,{"date":1519,"open":1520,"high":1521,"low":1078,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",34,34.080002,31.69,-4.13,-11.53,1946600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":168,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",37.4,37.55,35.38,35.82,-1.94,1044300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-26",37.62,38.33,35.674,36.53,-0.97,-2.59,1403700,{"date":1544,"open":1545,"high":1546,"low":899,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-25",39.78,40.63,37.5,-3.46,-8.45,1588400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",40.76,42.4,40.099998,40.96,1.09,2.73,1283500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-23",39.2,41.59,39.18,39.87,2.61,7,1412600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":313,"percent_change":867,"volume":1575,"transactions":9,"vwap":1574},"2026-02-20",39,39.539,36.76,37.26,1923100,{"date":1577,"open":1578,"high":1579,"low":1308,"close":1580,"change":85,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",38.91,39.61,37.46,0.59,1472300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",37,37.459,34.0099983,37.24,-1.37,-3.55,2973500,{"date":1593,"open":144,"high":1594,"low":1595,"close":1596,"change":1515,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-17",41.999,37.78,38.61,-2.4,4367500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-13",41.64,42.83,38.21,39.56,-1.41,-3.44,1920200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-12",37.64,42.42,37.33,40.97,3.54,9.46,2746600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",35.695,38.82,35.573,37.43,1.91,5.38,2127800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",32.965,36.32,32.65,35.52,1.62,4.78,3411800,{"date":1636,"open":1622,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",38.235,32.25,33.9,-3.88,-10.27,2343900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1595,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1595},"2026-02-06",38.26,40,36.72,-3.79,-9.12,2086700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-05",37.9,42.45,37.405,41.57,4.98,13.61,3046300,{"date":1661,"open":857,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",38.029999,30.5,36.59,6.9,23.24,6084000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",26.39,31.899,26.37,29.69,-4.69,-13.64,8190900,{"date":1678,"open":1679,"high":1680,"low":1630,"close":908,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":908},"2026-02-02",32.865,34.91,-0.54,-1.55,3819300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":865,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":865},"2026-01-30",33.41,35.55,33.21,2.26,6.92,1111200,{"date":1693,"open":1663,"high":1694,"low":1695,"close":1103,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1103},"2026-01-29",34.51,30.35,2.11,6.91,2683200,{"date":1700,"open":1701,"high":857,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",28.13,28.02,30.55,2.79,10.05,1339500,{"date":1708,"open":1431,"high":1254,"low":775,"close":1709,"change":1581,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-27",27.76,2.17,651200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":944,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-26",27.014999,27.2,26.22,27.17,2.53,835800,{"date":1721,"open":1722,"high":1723,"low":784,"close":1181,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1181},"2026-01-23",27.32,27.592,-1.26,-4.54,1109200,{"date":1728,"open":1048,"high":1729,"low":1730,"close":1709,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1709},"2026-01-22",28.07,26.695,-0.16,-0.57,819200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":808,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-21",26.96,29.3,26.64,27.92,3.75,1524300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1430,"change":1217,"percent_change":1704,"volume":1747,"transactions":9,"vwap":1430},"2026-01-20",27.275,27.63,25.89,1505000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",23.9,26.44,23.02,26.18,1.7,6.94,1607500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1145,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-15",24.030001,24.65,23.57,24.48,1.45,1330500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-14",24.2,25.322,23.29,24.13,0.13,0.54,1115100,{"date":1775,"open":1776,"high":830,"low":1777,"close":1778,"change":1342,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",24.09,23.44,24,0.5,756400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":867,"percent_change":314,"volume":1787,"transactions":9,"vwap":1786},"2026-01-12",24.39,24.66,23.049999,23.88,1176200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":108,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-09",24.54,25.16,24.07,24.41,-0.69,1205700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-08",22.38,25.21,22.31,24.58,1.25,5.36,2271600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":291,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",23.86,24.395,21.87,23.33,-2.3,2714900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1786,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1786},"2026-01-06",25,25.28,23.74,-1.66,-6.5,2330100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-05",25.3,26.25,24.96,25.54,-2.01,-7.3,1693700,{"date":1831,"open":1832,"high":1467,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-02",23.83,23.77,27.55,2.76,11.13,2659200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1438,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-31",23.91,24.92,23.8,24.79,3.38,1024600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-30",23.16,24.025,23.030001,23.98,0.84,3.63,1025500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":138,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-29",22.5,23.269,22.471,23.14,4.8,1416200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-26",20.7,22.11,20.47,22.08,1.16,5.54,1177200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":439,"percent_change":187,"volume":1878,"transactions":9,"vwap":1877},"2025-12-24",21.12,21.164,20.72,20.92,642000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":776,"percent_change":1152,"volume":1885,"transactions":9,"vwap":1884},"2025-12-23",21.16,21.46,20.68,20.93,1111400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1358,"percent_change":1106,"volume":1892,"transactions":9,"vwap":1891},"2025-12-22",20.75,21.3,19.91,20.97,1952600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-19",22.74,20.747,21.08,-1.9,-8.27,2883900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1508,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-18",24.105,24.18,22.53,22.98,-9.56,2837800,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-17",22.86,25.48,25.41,2.55,11.15,2776700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1911,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1911},"2025-12-16",24.45,24.56,22.67,-1.17,-4.87,2980300,{"date":1926,"open":1761,"high":1927,"low":1928,"close":1759,"change":335,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1759},"2025-12-15",24.059999,22.88,0.33,2508200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":927,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-12",23.42,25.4,23.3,23.95,4.09,2435400,{"date":1940,"open":1941,"high":1942,"low":1024,"close":1943,"change":1342,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-11",23.69,24.755,23.01,0.52,2582200,{"date":1947,"open":1833,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-10",24.3,22.24,22.89,-1.64,-6.69,3493900,{"date":1955,"open":830,"high":1956,"low":1957,"close":1958,"change":1255,"percent_change":765,"volume":1959,"transactions":9,"vwap":1958},"2025-12-09",24.914,24.25,24.53,976900,{"date":1961,"open":1962,"high":1403,"low":1963,"close":1964,"change":335,"percent_change":1929,"volume":1965,"transactions":9,"vwap":1964},"2025-12-08",24.44,24.0039997,24.6,4763075,{"date":1967,"open":1968,"high":1969,"low":1962,"close":1970,"change":1033,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-05",25.6,25.868,24.52,-4.37,5059125,{"date":1974,"open":1975,"high":693,"low":1976,"close":1977,"change":1106,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-04",26.16,25.516,25.64,-1.99,4215225,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1975,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1975},"2025-12-03",28.24,28.58,26.12,-1.8,-6.44,4489325,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1033,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-02",28.32,28.34,26.24,27.96,-3.85,4237500,{"date":1997,"open":794,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1802,"volume":2002,"transactions":9,"vwap":2000},"2025-12-01",30.6,28.56,29.08,0.36,4502925,{"date":2004,"open":856,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-28",29.68,28.72,-1,-3.36,3023775,{"date":2011,"open":976,"high":646,"low":2012,"close":2013,"change":1185,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-26",28.76,29.72,-2.62,5502775,{"date":2017,"open":1057,"high":2018,"low":968,"close":2019,"change":2020,"percent_change":1985,"volume":2021,"transactions":9,"vwap":2019},"2025-11-25",33.24,30.52,-0.56,4030375,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-24",33.16,33.392,29.78,31.08,-3.2,-9.33,5189825,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2001,"percent_change":138,"volume":2037,"transactions":9,"vwap":2036},"2025-11-21",33.76,37.48,32.92,34.28,7553275,{"date":2039,"open":1739,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-20",34.44,27.040001,33.92,3.52,11.58,7941525,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1197,"change":1263,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1197},"2025-11-19",29.56,31.42,28.92,2.43,4541725,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2005,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2005},"2025-11-18",29.36,30.276,27.88,1.28,4.51,6586700,{"date":2062,"open":1475,"high":2063,"low":2064,"close":1349,"change":2065,"percent_change":1169,"volume":2066,"transactions":9,"vwap":1349},"2025-11-17",29.548,27.52,0.88,5714000,{"date":2068,"open":2069,"high":1056,"low":2070,"close":2064,"change":188,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2064},"2025-11-14",29.84,26.484,-2.27,7595325,{"date":2074,"open":2075,"high":2076,"low":2077,"close":796,"change":683,"percent_change":2078,"volume":2079,"transactions":9,"vwap":796},"2025-11-13",25.56,28.516,25.32,13,6943475,{"date":2081,"open":2082,"high":1183,"low":2082,"close":1841,"change":1424,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1841},"2025-11-12",23.32,7.23,5834275,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1666,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1666},"2025-11-11",23.36,24.124,22.8,0.64,2.83,6036825,{"date":2094,"open":1912,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-10",25.72,22.3,22.6,-4.84,-17.64,8707675,{"date":2102,"open":856,"high":2103,"low":1715,"close":804,"change":2007,"percent_change":2104,"volume":2105,"transactions":9,"vwap":804},"2025-11-07",30.36,-3.52,8079275,{"date":2107,"open":1825,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-06",28.544,24.12,28.44,3.48,13.94,8031500,{"date":2115,"open":2116,"high":1738,"low":1962,"close":1825,"change":2117,"percent_change":250,"volume":2118,"transactions":9,"vwap":1825},"2025-11-05",24.76,0.68,6769925,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-04",24.040001,25.276,23.28,24.28,3.36,16.06,12070725,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1877,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1877},"2025-11-03",21.44,22.16,20.88,-1.56,-6.94,8584225,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-31",22.72,23.08,21.56,22.48,-1.4,-5.86,5021375,{"date":2146,"open":2147,"high":1851,"low":2148,"close":1786,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1786},"2025-10-30",23.040001,22.76,0.92,4.01,3862450,{"date":2153,"open":1825,"high":2154,"low":2155,"close":2156,"change":1597,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-29",25.1,22.68,22.96,-9.46,5059850,{"date":2160,"open":1934,"high":2161,"low":2162,"close":2163,"change":440,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-28",26.144,24.8,25.36,-0.47,4859850,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1912,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1912},"2025-10-27",25.52,25.96,24.448,-1.32,-4.93,4430250,{"date":2175,"open":1722,"high":2176,"low":2177,"close":1406,"change":970,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1406},"2025-10-24",27.36,26.36,-4.56,3676375,{"date":2181,"open":807,"high":1205,"low":984,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-23",28.08,-1.72,-5.77,3643975,{"date":2187,"open":2188,"high":2189,"low":2190,"close":837,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":837},"2025-10-22",27.8,31.68,27.724,1.88,6.73,3658975,{"date":2195,"open":1709,"high":2196,"low":2197,"close":1739,"change":2198,"percent_change":439,"volume":2199,"transactions":9,"vwap":1739},"2025-10-21",28.8,27.684,-0.004,2734225,{"date":2201,"open":2202,"high":1388,"low":750,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-20",28.6,27.924,-1.116,-3.84,2465925,{"date":2208,"open":976,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-17",30.42,27.956,29.040001,0,3966450,{"date":2215,"open":2057,"high":711,"low":773,"close":2211,"change":41,"percent_change":1424,"volume":2216,"transactions":9,"vwap":2211},"2025-10-16",2827825,{"date":2218,"open":2057,"high":2005,"low":2219,"close":1999,"change":148,"percent_change":78,"volume":2220,"transactions":9,"vwap":1999},"2025-10-15",27.084,3502100,{"date":2222,"open":2013,"high":2223,"low":1334,"close":1228,"change":1089,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1228},"2025-10-14",31.52,-2.86,3750350,{"date":2227,"open":2012,"high":1056,"low":2012,"close":2055,"change":270,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2055},"2025-10-13",-2,3181425,{"date":2231,"open":2232,"high":2233,"low":2234,"close":794,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":794},"2025-10-10",27.16,30.040001,26.6,2.88,10.64,5608550,{"date":2239,"open":2240,"high":2006,"low":730,"close":1466,"change":1106,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1466},"2025-10-09",27.6,-1.88,5404650,{"date":2244,"open":2245,"high":1349,"low":804,"close":2240,"change":2246,"percent_change":786,"volume":2247,"transactions":9,"vwap":2240},"2025-10-08",27.84,-0.44,3933350,{"date":2249,"open":2006,"high":2250,"low":2251,"close":1254,"change":1089,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1254},"2025-10-07",28.94,26.84,-2.91,5718850,{"date":2255,"open":2211,"high":2256,"low":1334,"close":1458,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1458},"2025-10-06",29.52,-2.36,-7.55,4251875,{"date":2261,"open":1243,"high":2262,"low":2263,"close":1119,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1119},"2025-10-03",31.92,27.28,4.08,15.02,5857575,{"date":2268,"open":2263,"high":1349,"low":828,"close":2232,"change":188,"percent_change":1811,"volume":2269,"transactions":9,"vwap":2232},"2025-10-02",3296350,{"date":2271,"open":2050,"high":2272,"low":1243,"close":2188,"change":1089,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2188},"2025-10-01",29.528,-2.93,3835175,{"date":2276,"open":807,"high":648,"low":1228,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-30",28.64,-1.16,-3.89,4198475,{"date":2282,"open":2256,"high":2103,"low":846,"close":837,"change":2246,"percent_change":2283,"volume":2284,"transactions":9,"vwap":837},"2025-09-29",-1.46,3201625,{"date":2286,"open":807,"high":2287,"low":2288,"close":1135,"change":1944,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1135},"2025-09-26",31.112,29.42,1.75,3261825,{"date":2292,"open":713,"high":2293,"low":1254,"close":2013,"change":2294,"percent_change":1772,"volume":2295,"transactions":9,"vwap":2013},"2025-09-25",31.28,0.16,5618175,{"date":2297,"open":942,"high":1507,"low":1739,"close":2048,"change":2298,"percent_change":2125,"volume":2299,"transactions":9,"vwap":2048},"2025-09-24",0.96,2608925,{"date":2301,"open":2277,"high":814,"low":2240,"close":2202,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2202},"2025-09-23",-1.08,-3.64,4039400,{"date":2306,"open":1216,"high":2233,"low":2196,"close":2005,"change":2298,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2005},"2025-09-22",3.34,2508475,{"date":2310,"open":1056,"high":2311,"low":2312,"close":2006,"change":2241,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2006},"2025-09-19",30.68,28.12,-6.14,3215750,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1998,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1998},"2025-09-18",33.28,33.64,30.16,-3.48,-10.21,3021100,{"date":2324,"open":2325,"high":2326,"low":1118,"close":1521,"change":1263,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1521},"2025-09-17",33.8,36.876,2.16,2755175,{"date":2330,"open":2331,"high":2325,"low":2332,"close":2333,"change":368,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-16",33.040001,33,33.36,1.21,1172225,{"date":2337,"open":2338,"high":2040,"low":2339,"close":2340,"change":335,"percent_change":103,"volume":2341,"transactions":9,"vwap":2340},"2025-09-15",33.68,32.94,32.96,1560700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-12",35.56,36.12,32.84,32.88,-3.08,-8.57,2007225,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":170,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-11",34.76,36.44,34.74,35.96,2.86,2324675,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2228,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-10",35.28,36.48,34.2,34.96,-5.41,3010075,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2028,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-09",39.64,40.035999,36.8,36.96,-7.97,3599225,{"date":2376,"open":2377,"high":2377,"low":1571,"close":2378,"change":1951,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-08",40.8,40.16,-3.92,2372400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":817,"volume":2388,"transactions":9,"vwap":2386},"2025-09-05",39.36,44.436,38.84,41.8,1.92,3277350,{"date":2390,"open":1556,"high":2386,"low":2391,"close":2392,"change":2007,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-04",39.8,39.88,-2.45,2007275,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1129,"volume":2402,"transactions":9,"vwap":2400},"2025-09-03",39.32,41.56,37.76,40.88,1.08,2875700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2391,"change":1731,"percent_change":585,"volume":2408,"transactions":9,"vwap":2391},"2025-09-02",42.88,43.28,39.16,3717900,{"date":2410,"open":2392,"high":2411,"low":2407,"close":2412,"change":2117,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-29",41.2,39.96,1.73,2476725,{"date":2416,"open":2417,"high":2418,"low":1562,"close":2419,"change":832,"percent_change":1898,"volume":2420,"transactions":9,"vwap":2419},"2025-08-28",39.52,41.72,39.28,3049275,{"date":2422,"open":2034,"high":2423,"low":1528,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-27",40.36,40.040001,2,5.26,3786450,{"date":2429,"open":2430,"high":2411,"low":2431,"close":2432,"change":2241,"percent_change":2433,"volume":2374,"transactions":9,"vwap":2432},"2025-08-26",40.84,37.44,38.040001,-4.71,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-25",40.44,43.8,39.24,39.92,0.8,2.04,5316675,{"date":2444,"open":1556,"high":2445,"low":2326,"close":2446,"change":2171,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-22",42,39.12,-3.26,5243500,{"date":2450,"open":2412,"high":2418,"low":2417,"close":2436,"change":440,"percent_change":1399,"volume":2451,"transactions":9,"vwap":2436},"2025-08-21",6215125,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2065,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-20",42.44,47.4,40.32,40.56,2.22,13330250,{"date":2461,"open":2462,"high":2463,"low":1521,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-19",34.48,39.984,39.68,6.28,18.8,5463375,{"date":2469,"open":2332,"high":2470,"low":1057,"close":2471,"change":1869,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-18",34.384,33.4,3.6,3348425,{"date":2475,"open":783,"high":2476,"low":783,"close":2477,"change":2058,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-15",33.56,32.24,4.13,2578525,{"date":2481,"open":1998,"high":2482,"low":711,"close":2483,"change":2401,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-14",31.56,30.96,3.61,2732225,{"date":2487,"open":2110,"high":2488,"low":1990,"close":2489,"change":2440,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-13",30.12,29.88,2.75,2080650,{"date":2493,"open":807,"high":2494,"low":1475,"close":2000,"change":2142,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2000},"2025-08-12",30.7,-4.59,1944725,{"date":2498,"open":1216,"high":2499,"low":2500,"close":814,"change":816,"percent_change":2501,"volume":2502,"transactions":9,"vwap":814},"2025-08-11",30.76,29.12,4.53,1823725,{"date":2504,"open":794,"high":648,"low":1260,"close":2505,"change":2133,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-08",29.16,-5.08,1838400,{"date":2509,"open":975,"high":1283,"low":648,"close":2510,"change":1432,"percent_change":209,"volume":2511,"transactions":9,"vwap":2510},"2025-08-07",30.72,2235825,{"date":2513,"open":2514,"high":2515,"low":1157,"close":2516,"change":1468,"percent_change":347,"volume":2517,"transactions":9,"vwap":2516},"2025-08-06",35,35.040001,31.76,2298675,{"date":2519,"open":2364,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-05",36.18,32.8,34.24,-6.36,-15.67,3653550,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-04",41.84,42.12,40.28,40.6,-3.56,-8.06,1645175,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2327,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-01",43.88,45.88,42.144,44.16,5.14,482825,{"date":2544,"open":2545,"high":2405,"low":2546,"close":2445,"change":2294,"percent_change":607,"volume":2547,"transactions":9,"vwap":2445},"2025-07-31",41.28,40.68,313025,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2528,"change":970,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2528},"2025-07-30",42.68,43.040001,41.52,-2.97,257600,{"date":2556,"open":2386,"high":2557,"low":144,"close":2558,"change":1852,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-29",43.82,43.12,1.99,389175,{"date":2562,"open":2563,"high":2564,"low":2411,"close":2565,"change":41,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-28",41.36,44.84,42.28,1.15,700400,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2386,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2386},"2025-07-25",43.72,41.02,-2.216,-5.03,445400,{"date":2576,"open":2577,"high":2578,"low":2570,"close":2579,"change":2580,"percent_change":69,"volume":2581,"transactions":9,"vwap":2579},"2025-07-24",44.6,45.408,44.015999,-0.224,208750,{"date":2583,"open":2455,"high":2584,"low":2585,"close":2585,"change":2320,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-23",48.24,44.24,-7.29,234575,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-22",46.72,50.172,46.2,47.72,1.64,3.56,325775,{"date":2598,"open":2564,"high":2599,"low":2600,"close":2601,"change":2298,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-21",46.32,44.040001,46.080002,2.13,194950,{"date":2605,"open":2606,"high":2601,"low":2607,"close":2608,"change":2001,"percent_change":2440,"volume":2609,"transactions":9,"vwap":2608},"2025-07-18",44.62,44.44,45.12,197550,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-17",46.4,46.8,43.92,44.76,-1.96,-4.2,275975,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2590,"change":797,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2590},"2025-07-16",48.080002,48.9,46.436,-3.31,185300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":368,"percent_change":754,"volume":2632,"transactions":9,"vwap":2631},"2025-07-15",48,49,47.040001,48.32,195425,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-14",52.84,47.66,47.92,-5.2,-9.79,350100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":103,"percent_change":55,"volume":2647,"transactions":9,"vwap":2646},"2025-07-11",53.2,53.396,51.38,53.12,112825,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":661,"percent_change":1852,"volume":2654,"transactions":9,"vwap":2653},"2025-07-10",52.080002,55.043999,51.02,52.88,140850,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2659,"change":596,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",55.48,56.92,52.44,-4.72,168625,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2666,"change":2246,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-08",55.92,58.16,55.040001,-0.79,77975,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2657,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2657},"2025-07-07",59.88,61.6,55.4,-4.28,-7.16,131950,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2228,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-03",59.56,61.48,58.652,59.76,-3.24,82975,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":797,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-02",62.72,63.624,60.52,61.76,-2.53,86525,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-01",59.64,64.96,58.64,63.36,4.92,8.42,213225,{"date":2703,"open":2704,"high":2671,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-30",56.96,56.040001,58.44,-5.24,-8.23,332775,{"date":2711,"open":2643,"high":2712,"low":2643,"close":2713,"change":364,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-27",63.88,63.68,18.72,293575,{"date":2717,"open":2646,"high":2718,"low":2719,"close":2720,"change":2302,"percent_change":875,"volume":2721,"transactions":9,"vwap":2720},"2025-06-26",54.64,50.72,53.64,134225,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":148,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-25",53.68,55.72,51.2,54.72,0.07,200400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1923,"volume":2737,"transactions":9,"vwap":2735},"2025-06-24",55.96,58.6,54.176,54.68,-2.8,134650,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2228,"percent_change":2008,"volume":2744,"transactions":9,"vwap":2743},"2025-06-23",58,60.44,55.32,57.48,151475,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2441,"percent_change":482,"volume":2751,"transactions":9,"vwap":2750},"2025-06-20",56.44,59.98,55.836,59.48,67575,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2171,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-18",57.18,59.244,57.099998,57.44,-2.25,69150,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":892,"volume":2767,"transactions":9,"vwap":2765},"2025-06-17",56.32,60.48,56.124,58.76,2.36,175400,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2683,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-16",57.56,53.4,56.4,-5.43,250625,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2695,"change":2779,"percent_change":1548,"volume":2780,"transactions":9,"vwap":2695},"2025-06-13",63.56,57.36,-2.136,170275,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-12",61.36,62.096001,60.24,61.776,1.256,2.08,63350,{"date":2791,"open":2792,"high":2793,"low":2740,"close":2689,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2689},"2025-06-11",63,63.92,-3.76,-5.85,132575,{"date":2798,"open":2799,"high":2800,"low":2792,"close":2801,"change":260,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-10",65.96,67.24,64.28,-1.02,61350,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-09",70.88,72.68,64.76,64.94,-4.68,-6.72,50275,{"date":177,"open":2814,"high":173,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},75.276,69.28,69.62,-5.656,-7.51,11625]