[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCX":3,"homepage-market-summary":26,"stock-historical-SMCX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCX","2026-10-07",{"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 SMCI 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},16.28,14.6,16.85,14.57,15.25,1.03,6.75,4456405.848447,114.44,5.46,3712065.9553446453,9.9,534,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,108,113,118,123,128,133,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":18,"price":107,"is_up":11},"Healthcare","XLV",168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":62,"price":136,"is_up":35},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":35},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},151.22,3031214,1106393054.791506,-75.15,"2025-04-25",[178,181,191,202,213,224,234,244,255,266,276,287,298,309,320,331,342,352,363,373,384,394,404,413,424,435,446,456,466,476,487,497,507,518,529,538,546,555,564,574,584,594,604,615,626,637,648,659,670,681,692,703,711,722,733,743,754,765,774,784,794,804,815,822,828,834,843,851,858,865,872,881,889,898,906,913,922,930,938,945,953,961,969,977,985,994,1003,1011,1020,1029,1036,1045,1054,1063,1071,1079,1086,1094,1103,1109,1116,1124,1131,1139,1148,1156,1165,1173,1178,1186,1193,1201,1209,1216,1223,1230,1239,1247,1255,1261,1268,1273,1280,1289,1294,1301,1308,1317,1324,1331,1337,1343,1350,1359,1364,1371,1379,1385,1392,1399,1408,1417,1425,1433,1441,1450,1459,1467,1476,1485,1493,1501,1509,1517,1525,1534,1542,1550,1557,1565,1572,1580,1587,1595,1604,1612,1621,1628,1636,1644,1652,1657,1665,1673,1680,1685,1694,1701,1710,1717,1725,1731,1738,1745,1753,1760,1766,1775,1782,1785,1791,1797,1804,1808,1812,1820,1827,1832,1839,1845,1853,1859,1867,1873,1880,1889,1897,1904,1913,1921,1929,1937,1946,1954,1963,1972,1979,1988,1996,2005,2013,2021,2030,2039,2045,2052,2060,2067,2076,2085,2094,2103,2112,2121,2130,2139,2146,2154,2161,2168,2177,2185,2193,2200,2208,2216,2225,2234,2242,2250,2258,2266,2275,2284,2293,2300,2308,2316,2324,2332,2340,2349,2358,2367,2374,2383,2391,2398,2406,2414,2421,2428,2436,2444,2452,2461,2469,2478,2486,2495,2502,2509,2516,2524,2532,2539,2548,2556,2565,2573,2582,2589,2597,2606,2614,2621,2630,2638,2647,2653,2662,2670,2679,2687,2696,2703,2710,2717,2726,2735,2742,2751,2760,2769,2775,2784,2790,2799,2807,2816,2823,2831,2839,2848,2855,2862,2871,2879,2887,2896,2901,2910,2917,2924,2931,2939,2944,2953,2959,2967,2975,2982,2989,2995,3002,3011,3018,3027,3035,3044,3053,3062,3070,3079,3086,3093,3101,3109,3118,3127,3136,3144,3153,3162,3171],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},36163,15.8503,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",15.55,16.14,14.96,0.15,0.99,3100217.490502,22650,15.424,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",15.34,15.67,14.8296,15.1,-0.33,-2.14,2272022.38763,15142,15.1799,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",14.84,16.055,14.49,15.43,1.18,8.28,4847041.038288,29776,15.3437,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",13.62,14.32,13.08,14.25,0.55,4.01,2828993.496996,18282,13.7002,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",14.46,14.785,13.3198,13.7,0,4200144.986679,29154,13.6828,{"date":235,"open":236,"high":237,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",14.78,14.8199,13.58,-0.52,-3.66,2000506.835249,11819,14.1333,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",14.85,15.11,13.65,14.22,-1.04,-6.82,3691244.635328,19794,14.3108,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",14.41,15.6,14.38,15.26,1.17,8.3,6289333.943782,42659,15.076,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":68,"volume":273,"transactions":274,"vwap":275},"2026-09-24",13.3,14.625,13,14.09,0.01,4807275.272344,26926,13.7661,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",14.69,14.935,13.645,14.08,-0.06,-0.42,6468563.025795,35354,14.243,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",13.96,14.29,13.43,14.14,0.2,1.43,3849149.347024,17825,13.818,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",13.56,14.28,13.17,13.94,1.34,10.63,5806675.384826,25651,13.8203,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",13.4,13.44,12.1,12.6,-0.86,-6.39,4352260.929358,20506,12.5626,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",12.05,13.86,11.9,13.46,2.13,18.8,7409366.679057,38535,13.2175,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",10.68,11.46,10.44,11.33,0.71,6.69,4205752.700076,15232,11.0864,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":162,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",11.3,11.75,10.6,10.62,-6.1,3276918.959196,12840,11.1613,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",11.755,12.21,11.06,11.31,-2.26,-16.65,4341536.237562,24752,11.7929,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":216,"volume":370,"transactions":371,"vwap":372},"2026-09-11",12.11,13.8,11.97,13.57,1.7,4663058.549016,25829,13.1181,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",12.22,13.11,11.8617,11.87,-1.05,-8.13,3531040.161727,19159,12.4813,{"date":385,"open":215,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",13.77,12.85,12.92,-0.91,-6.58,3954261.333988,19495,13.2729,{"date":395,"open":396,"high":397,"low":312,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",13.47,14.71,13.83,0.43,3.21,3919616.724945,20047,14.1324,{"date":405,"open":406,"high":218,"low":407,"close":311,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",12.53,12.33,1.1,8.94,6387322.821553,33208,13.3953,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",11.51,12.52,10.965,12.3,0.54,4.59,5213783.742833,23038,11.8255,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",12.2,12.3283,10.92,11.76,0.16,1.38,5262795.907256,25957,11.5212,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",11.48,11.88,10.969,11.6,-0.37,-3.09,3687893.421297,18611,11.4853,{"date":447,"open":448,"high":449,"low":450,"close":367,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",11.53,12.17,11.25,0.12,1.01,2524451.763625,15736,11.8459,{"date":457,"open":458,"high":376,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",12.44,11.729,11.85,-0.93,-7.28,4320691.565407,22879,12.3109,{"date":467,"open":468,"high":469,"low":449,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",12.91,13.4469,12.78,0.66,5.45,6014891.028948,23562,12.7881,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",12.55,12.7,12,12.12,-0.72,-5.61,4049544.713732,21636,12.3831,{"date":488,"open":489,"high":468,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",11.415,11.35,12.84,2.02,18.67,7268973.500917,33011,12.4353,{"date":498,"open":345,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",11.81,10.1201,10.82,-1.37,-11.24,5752144.867127,30165,10.7874,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",12.145,12.45,11.66,12.19,0.48,4.1,4715019.012945,25937,12.104,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",12.01,13.155,11.14,11.71,-0.07,-0.59,8799872.581293,48083,12.063,{"date":530,"open":449,"high":406,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",11.2305,11.78,-0.56,-4.54,4519385.132563,23310,12.0105,{"date":539,"open":426,"high":387,"low":540,"close":541,"change":525,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",11.54,12.34,-4.56,5958487.711142,30122,12.1857,{"date":547,"open":548,"high":366,"low":406,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",13.69,12.93,-1.12,-7.97,10534220.86767,46466,13.1178,{"date":556,"open":557,"high":558,"low":268,"close":559,"change":399,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",13.67,14.58,14.05,3.16,8607273.175493,54676,13.989,{"date":565,"open":566,"high":567,"low":568,"close":215,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",13.015,15.71,12.98,1.07,8.53,18200066.19725,86670,14.3346,{"date":575,"open":576,"high":577,"low":578,"close":478,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",11,12.8973,10.475,3.36,36.56,23016394.034099,116048,11.7735,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":451,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",9.37,9.58,8.76,9.19,1.32,14650163.926282,71204,9.7519,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":492,"volume":601,"transactions":602,"vwap":603},"2026-08-10",9.38,10.17,9.055,9.07,0.18,9084033.853395,43932,9.5423,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",8.27,8.995,8.11,8.89,0.93,11.68,5714030.76653,24377,8.5873,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",8.285,8.83,7.935,7.96,-0.54,-6.35,4336639.722904,23871,8.3922,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",9.3,9.36,8.48,8.5,-0.81,-8.7,5904873.292084,29102,8.9044,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",8.22,9.375,7.91,9.31,1.62,21.07,7344307.472987,30574,8.6778,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",7.355,7.83,7.03,7.69,0.13,1.72,3937899.366047,19409,7.5623,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",7.68,8.03,6.94,7.56,0.35,4.85,6631471.836713,27688,7.4007,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",6.79,7.42,6.705,7.21,0.96,15.36,5952643.246997,16102,7.1503,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",7.49,7.52,6.245,6.25,-1.5,-19.35,6238954.398633,18757,6.8617,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",7.835,7.98,7.01,7.75,-0.78,-9.14,5187532.231148,16692,7.4993,{"date":704,"open":599,"high":705,"low":706,"close":570,"change":707,"percent_change":126,"volume":708,"transactions":709,"vwap":710},"2026-07-27",9.17,7.8101,-0.19,5079809.997026,17479,8.429,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",8.97,9.44,8.21,8.72,-0.68,-7.23,7259457.703903,25423,8.8943,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",8.88,10.2,8.8,9.4,0.41,4.56,11362462.938716,46933,9.5035,{"date":734,"open":639,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",9.88,7.97,8.99,2.54,39.38,21322978.503,76441,9.0825,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",5.94,6.48,5.9096,6.45,0.78,13.76,10794996.9627,36860,7.5785,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",5.93,6.015,5.645,5.67,-0.18,-3.08,3615855.639313,10941,5.8474,{"date":766,"open":767,"high":768,"low":22,"close":769,"change":157,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",5.88,6.34,5.85,-4.1,3988180.103536,13410,5.8767,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",7.075,7.2099,6.1,-1.22,-16.67,5762818.131014,20487,6.4918,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":283,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",7.99,8.12,6.92,7.32,-5.43,4677764.092611,19572,7.4153,{"date":795,"open":796,"high":662,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",7.93,7.575,7.74,-0.04,-0.51,3034016.928452,13075,7.7954,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",7.745,8.09,7.515,7.78,-0.38,-4.66,3498315.66455,16578,7.8205,{"date":816,"open":787,"high":817,"low":641,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",8.54,8.16,0.05,0.62,5247700,{"date":823,"open":824,"high":825,"low":826,"close":608,"change":272,"percent_change":451,"volume":827,"transactions":9,"vwap":608},"2026-07-09",8.41,8.62,8.095,4759600,{"date":829,"open":663,"high":608,"low":663,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",8.1,1.04,14.73,5949500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",7.27,7.46,6.6,7.06,-0.545,-7.17,4655200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":197,"volume":850,"transactions":9,"vwap":848},"2026-07-06",7.76,7.9,7.35,7.605,-0.025,5562900,{"date":852,"open":787,"high":853,"low":854,"close":855,"change":856,"percent_change":240,"volume":857,"transactions":9,"vwap":855},"2026-07-02",8.759,7.335,7.63,-0.29,7383300,{"date":859,"open":606,"high":630,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",7.8,7.92,-1,-11.21,6347800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":471,"percent_change":786,"volume":871,"transactions":9,"vwap":870},"2026-06-30",8.39,9.26,8.25,8.92,7039200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",10.08,10.21,8,8.26,-1.6,-16.23,12339100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":482,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-26",10,10.56,9.61,9.86,-6.81,3951900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",11.73,11.93,10.355,10.58,-0.53,-4.77,5876800,{"date":899,"open":499,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",12.18,10.37,11.11,-0.61,-5.2,5906100,{"date":907,"open":908,"high":478,"low":490,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",11.615,11.72,-1.63,-12.21,8968100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",11.34,14.24,11.26,13.35,3.17,31.14,17165100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":369,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-18",8.81,10.335,8.73,10.18,20.05,8418600,{"date":931,"open":932,"high":933,"low":934,"close":630,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":630},"2026-06-17",9.705,9.76,8.43,-0.94,-9.98,6376900,{"date":939,"open":940,"high":940,"low":642,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",10.425,9.42,-1.1,-10.46,5930600,{"date":946,"open":947,"high":915,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",11.09,10.43,10.52,0.26,2.53,6127600,{"date":954,"open":894,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",11.23,9.56,10.26,-1.08,-9.52,8158300,{"date":962,"open":963,"high":964,"low":965,"close":915,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":915},"2026-06-11",9.6,11.4,9.18,1.68,17.39,17844400,{"date":970,"open":971,"high":972,"low":963,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",16.42,17.4,9.66,-12.15,-55.71,13150200,{"date":978,"open":979,"high":980,"low":327,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",26.83,26.835,21.81,-3.97,-15.4,3517700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",25.6,26.6,23.79,25.78,2.56,11.02,2134700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",27.32,27.595,22.45,23.22,-6.73,-22.47,1951400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",27.74,31.2,29.95,-0.75,-2.44,1675200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",33.55,34.24,28.28,30.7,-3.75,-10.89,2411500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",32.66,36.02,32.42,34.45,4.2,13.88,3194300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":400,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",28.76,31.75,30.25,0.94,2937400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",27.33,31.873,27.11,29.31,5.5,23.1,5006100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",20.3,26.215,19.861,23.81,3.31,16.15,5011300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",20.67,21.1,19.01,20.5,1.12,5.78,2126500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":867,"volume":1070,"transactions":9,"vwap":1068},"2026-05-26",18.35,20.18,17.71,19.38,1.5,2754200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":510,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",16.195,18.2,16.075001,17.88,1.98,2201700,{"date":1080,"open":677,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":707,"volume":1085,"transactions":9,"vwap":1083},"2026-05-21",16.2,14.76,15.9,-0.03,2499300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":738,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",13.81,16.31,13.66,15.93,18.97,2569100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",13.1,14.065,12.43,13.39,-0.28,-2.05,1131300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":557,"change":707,"percent_change":502,"volume":1108,"transactions":9,"vwap":557},"2026-05-18",14,14.02,12.46,1566400,{"date":1110,"open":1111,"high":1112,"low":325,"close":323,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":323},"2026-05-15",14.45,14.66,-1.89,-12,1873700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1034,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",14.81,16.49,14.4,15.75,6.35,2829600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1118,"change":77,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-05-13",15.705,15.74,14.63,-5.06,1899700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":258,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":258},"2026-05-12",15.89,16.24,14.1,-0.74,-4.53,2320300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",17.99,19.262,16.27,16.34,-1.93,-10.56,3335800,{"date":1149,"open":1150,"high":1151,"low":17,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",16.26,18.5,18.27,1.67,10.06,3580300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",16.99,18.53,15.85,16.6,-1.02,-5.79,5339100,{"date":1166,"open":1167,"high":1168,"low":14,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",14.925,17.67,17.62,5.77,48.69,9494000,{"date":1174,"open":355,"high":355,"low":1175,"close":460,"change":1176,"percent_change":283,"volume":1177,"transactions":9,"vwap":460},"2026-05-05",11.49,-0.05,5129500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":324,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":324},"2026-05-04",11.57,12.39,11.44,0.68,6.06,2336800,{"date":1187,"open":611,"high":1188,"low":1189,"close":1190,"change":856,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",12.25,11.05,11.22,-2.52,2349700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":415,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":415},"2026-04-30",11.15,11.61,10.675,0.86,8.08,2050100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",11.28,9.95,10.65,-0.82,-7.15,3349700,{"date":1210,"open":450,"high":1211,"low":1212,"close":1213,"change":621,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-28",11.808,10.85,11.47,-4.5,2554900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":520,"change":958,"percent_change":1221,"volume":1222,"transactions":9,"vwap":520},"2026-04-27",12.875,13.463,11.65,-8.25,2937100,{"date":1224,"open":1225,"high":325,"low":1196,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",11.83,13.09,1.91,17.08,4645400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",10.99,11.99,10.575,11.18,-2.27,-16.88,5784800,{"date":1240,"open":1241,"high":229,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",13.19,13.105,13.45,0.64,5,2816200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":441,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-21",13.38,14.175,12.745,12.81,-2.81,1960600,{"date":1256,"open":416,"high":1257,"low":900,"close":1258,"change":1259,"percent_change":369,"volume":1260,"transactions":9,"vwap":1258},"2026-04-20",13.22,13.18,0.22,2571300,{"date":1262,"open":1249,"high":325,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",12.62,12.96,0.14,1.09,2507400,{"date":1269,"open":1270,"high":376,"low":336,"close":1271,"change":1034,"percent_change":641,"volume":1272,"transactions":9,"vwap":1271},"2026-04-16",12.14,12.82,4679700,{"date":1274,"open":407,"high":1275,"low":1276,"close":438,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":438},"2026-04-15",12.41,11.59,0.04,0.34,3405000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",11.67,12.315,11.29,11.84,1.02,9.43,3563800,{"date":1290,"open":1291,"high":501,"low":587,"close":501,"change":1292,"percent_change":1170,"volume":1293,"transactions":9,"vwap":501},"2026-04-13",10.05,0.59,3102300,{"date":1295,"open":1296,"high":948,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",9.06,10.23,1.51,17.32,4768400,{"date":1302,"open":724,"high":1303,"low":1304,"close":716,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":716},"2026-04-09",9.29,8.64,-0.14,-1.58,5028000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",9.325,9.46,8.49,8.86,0.52,6.24,4360500,{"date":1318,"open":846,"high":1319,"low":697,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",8.37,8.34,0.38,4.77,2810600,{"date":1325,"open":1326,"high":1327,"low":861,"close":620,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":620},"2026-04-06",8.7,9,-0.85,-9.65,2650200,{"date":1332,"open":796,"high":1333,"low":1334,"close":924,"change":69,"percent_change":1335,"volume":1336,"transactions":9,"vwap":924},"2026-04-02",8.91,7.85,5.64,3686800,{"date":1338,"open":1339,"high":737,"low":639,"close":1320,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1320},"2026-04-01",8.61,-0.2,-2.34,3591800,{"date":1344,"open":1345,"high":1346,"low":664,"close":817,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":817},"2026-03-31",7.6,8.58,1.2,16.35,4624700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",8.15,8.24,7.12,7.34,-0.7,-8.71,4372500,{"date":1360,"open":877,"high":209,"low":855,"close":1361,"change":157,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",8.04,-3.02,2736500,{"date":1365,"open":1366,"high":1367,"low":876,"close":1368,"change":687,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",9.12,9.49,8.29,-15.32,7739900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":431,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",8.69,9.87,8.66,9.79,16.41,7700400,{"date":1380,"open":1381,"high":1304,"low":1382,"close":824,"change":1383,"percent_change":686,"volume":1384,"transactions":9,"vwap":824},"2026-03-24",7.73,7.5,0.495,7404500,{"date":1386,"open":1387,"high":1388,"low":746,"close":1389,"change":1390,"percent_change":705,"volume":1391,"transactions":9,"vwap":1389},"2026-03-23",7,8.31,7.915,0.665,15217000,{"date":1393,"open":735,"high":1394,"low":1387,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",10.83,7.25,-14.438,-66.57,25564600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",20.6,21.765,20.36,21.688,0.548,2.59,910500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",22.54,23.049999,21.11,21.14,-1.7,-7.44,1463650,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":239,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-17",23.5,24.73,22.8,22.84,-2.23,1275200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":839,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",22.86,24.14,22.040001,23.36,1.54,1643450,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1100,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-13",22.2,22.48,21.08,21.82,-1.27,1112950,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",23.040001,23.42,21.93,22.1,-1.3,-5.56,917350,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-11",24.48,25.24,23.059999,23.4,0.02,0.09,1138900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":111,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-10",23.47,24.28,23.063999,23.38,-1.35,1049300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",22,23.94,20.62,23.7,0.98,4.31,1463250,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",22.89,24.4,22.46,22.72,-1.48,-6.12,1221300,{"date":1486,"open":1487,"high":1488,"low":1454,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",24.3,26.1,24.2,-0.6,-2.42,1423250,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":416,"volume":1500,"transactions":9,"vwap":1498},"2026-03-04",22.43,25.26,22.31,24.8,2.76,1397550,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1429,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1429},"2026-03-03",22.28,23,20.56,-1.74,-7.32,1288100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":315,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-02",22.3,23.96,21.84,23.78,-3.49,1295450,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":728,"volume":1524,"transactions":9,"vwap":1522},"2026-02-27",23.84,25.62,23.16,24.64,0.1,1058450,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",26.08,26.362,22.77,24.54,-2.08,-7.81,1360600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-25",23.48,27,26.62,3.6,15.64,1697250,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":419,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-24",22.9,23.33,21.76,23.02,2.4,705350,{"date":1551,"open":1552,"high":1553,"low":1435,"close":1436,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1436},"2026-02-23",24.08,24.5,-2.56,-10.22,862550,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-20",23.59,25.82,25.040001,0.32,1.29,1398250,{"date":1566,"open":1567,"high":1568,"low":1454,"close":1569,"change":1570,"percent_change":1143,"volume":1571,"transactions":9,"vwap":1569},"2026-02-19",23.34,24.74,24.72,3.46,2337050,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1490,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-18",21.99,22.24,20.72,21.26,-2.74,1180250,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":49,"percent_change":90,"volume":1586,"transactions":9,"vwap":1585},"2026-02-17",22.08,22.75,21.040001,21.86,1251300,{"date":1588,"open":1589,"high":1536,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-13",22.64,22.059999,22.52,0.08,0.36,766150,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",25.12,25.32,22.38,22.44,-2.48,-9.95,1353450,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-11",27.92,24.29,24.92,-2.1,-7.77,1558400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",27.88,28.74,26.52,27.02,-0.4,-1.46,1280400,{"date":1622,"open":979,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":811,"volume":1627,"transactions":9,"vwap":1625},"2026-02-09",27.98,25.9,27.42,-1.34,1544050,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1031,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1031},"2026-02-06",24.86,29.28,24.02,5.32,22.7,2624400,{"date":1637,"open":1638,"high":1639,"low":1584,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-05",27.26,27.888,23.44,-4.94,-17.41,3363000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":745,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-04",27.07,30.18,25.322,28.38,26.47,5385850,{"date":1653,"open":1654,"high":1547,"low":1655,"close":1600,"change":1592,"percent_change":1593,"volume":1656,"transactions":9,"vwap":1600},"2026-02-03",22.78,20.74,2735550,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":749,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-02",21.42,24.23,21.02,22.36,3.61,1446250,{"date":1666,"open":1667,"high":1640,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-30",22.96,21.2,21.58,-1.56,-6.74,1261200,{"date":1674,"open":1675,"high":1675,"low":1669,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",24.1,23.14,-1.72,-6.92,1608150,{"date":1681,"open":1682,"high":1683,"low":1452,"close":1630,"change":1277,"percent_change":430,"volume":1684,"transactions":9,"vwap":1630},"2026-01-28",25.52,26.64,1422100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-27",24.22,24.98,22.82,24.82,0.58,2.39,1116200,{"date":1695,"open":1696,"high":1697,"low":1632,"close":1698,"change":1482,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-26",25.36,25.44,24.24,-5.75,987550,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",28.72,28.92,25.1,25.72,-1.32,-4.88,1937000,{"date":1711,"open":1712,"high":1615,"low":1713,"close":1714,"change":1593,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-22",28.12,26.88,27.040001,1.35,1792800,{"date":1718,"open":1560,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-21",27.38,24.68,26.68,1.26,4.96,1984550,{"date":1726,"open":1727,"high":1624,"low":1640,"close":1728,"change":1609,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",25.049999,25.42,-7.63,2178250,{"date":1732,"open":1504,"high":1733,"low":1427,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-16",27.97,27.52,4.94,21.88,3530250,{"date":1739,"open":1740,"high":999,"low":1741,"close":1742,"change":369,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-15",21.54,21.34,22.58,8.14,2055500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":121,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-14",20.94,21.64,19.92,20.88,-2.7,1599150,{"date":1754,"open":1640,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":936,"volume":1759,"transactions":9,"vwap":1757},"2026-01-13",23.46,20.16,21.46,-2.38,3232350,{"date":1761,"open":1762,"high":1553,"low":1763,"close":1519,"change":140,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1519},"2026-01-12",23.6,23.29,-0.08,1038050,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-09",23.66,25.27,22.97,23.86,0.3,1.27,1376650,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":34,"percent_change":461,"volume":1781,"transactions":9,"vwap":1780},"2026-01-08",23.76,23.77,22.482,23.56,1119250,{"date":1783,"open":1522,"high":1690,"low":1455,"close":1514,"change":315,"percent_change":1515,"volume":1784,"transactions":9,"vwap":1514},"2026-01-07",826200,{"date":1786,"open":1787,"high":1787,"low":1478,"close":1522,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1522},"2026-01-06",24.78,0.72,3.01,1668850,{"date":1792,"open":1793,"high":1794,"low":1778,"close":1795,"change":1619,"percent_change":1699,"volume":1796,"transactions":9,"vwap":1795},"2026-01-05",26.48,27.14,23.92,1751300,{"date":1798,"open":1799,"high":1527,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",23.8,25.38,2.58,11.32,1395400,{"date":1805,"open":1536,"high":1777,"low":1806,"close":1421,"change":49,"percent_change":1253,"volume":1807,"transactions":9,"vwap":1421},"2025-12-31",22.42,1065200,{"date":1809,"open":1569,"high":1569,"low":1444,"close":1755,"change":1677,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1755},"2025-12-30",-6.83,1256100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":935,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-29",25.14,26.98,24.96,25.18,-3.6,1259550,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1277,"percent_change":186,"volume":1826,"transactions":9,"vwap":1825},"2025-12-26",26.22,26.5,25.33,26.12,890950,{"date":1828,"open":1829,"high":1823,"low":1830,"close":1527,"change":283,"percent_change":1306,"volume":1831,"transactions":9,"vwap":1527},"2025-12-24",26.24,25.738,404450,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1823,"change":621,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1823},"2025-12-23",26.74,27.059999,25.64,-2,1026250,{"date":1840,"open":1841,"high":1712,"low":1842,"close":1714,"change":116,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1714},"2025-12-22",27.28,26.7,-0.44,1373000,{"date":1846,"open":1847,"high":1848,"low":1720,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",24.76,27.34,27.16,2.86,11.77,1328650,{"date":1854,"open":1855,"high":1713,"low":1856,"close":1487,"change":315,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1487},"2025-12-18",26.54,23.82,-3.42,1223150,{"date":1860,"open":1861,"high":1862,"low":1705,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-17",28,28.846,25.16,-3.24,-11.41,1239750,{"date":1868,"open":1005,"high":1869,"low":1870,"close":1871,"change":513,"percent_change":655,"volume":1872,"transactions":9,"vwap":1871},"2025-12-16",28.85,27.18,28.4,627450,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1606,"change":1878,"percent_change":1483,"volume":1879,"transactions":9,"vwap":1606},"2025-12-15",30.54,30.6,27.72,-1.82,980900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-12",32.64,34.060001,29.54,29.74,-3.28,-9.93,1433400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1878,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-11",33.25,33.3,30.86,33.02,-5.22,1320850,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":97,"percent_change":1328,"volume":1903,"transactions":9,"vwap":1902},"2025-12-10",35.080002,35.28,33.48,34.84,698500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-09",36,36.060001,34.22,35.14,-0.76,-2.12,816100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":304,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-08",35.26,36.876,34.56,35.9,3.88,1275800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1917},"2025-12-05",32.86,34.7,32.099998,0.8,2.37,980250,{"date":1930,"open":1931,"high":1883,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-04",32.32,31.48,33.76,1.14,3.49,1055200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-03",31.28,32.7,30.74,32.62,1.4,4.48,732850,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-02",32.6,33.96,31.22,-0.98,-3.04,850000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-01",32.080002,33.26,30.58,32.2,-0.9,-2.72,684500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-28",32.14,33.12,31.26,33.099998,1.9,6.09,540700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1006,"change":1314,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1006},"2025-11-26",31.76,32.37,30.55,1.69,881400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-25",30.049999,30.94,28.16,30.68,-1.66,-5.13,961050,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":663,"volume":1995,"transactions":9,"vwap":1993},"2025-11-24",30.5,32.684,29.764,32.34,2.1,821850,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-21",30.16,30.882,28.07,30.24,1.08,3.7,1340950,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-20",36.94,28.94,29.16,-4.28,-12.8,1860550,{"date":2014,"open":2015,"high":2016,"low":1024,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-19",35.12,35.998,33.44,-2.5,-6.96,1095800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-18",34.9,37.64,33.162,35.94,1.6,4.66,960500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-17",37.58,38,33.36,34.34,-5.1,-12.93,1067000,{"date":2040,"open":2041,"high":2042,"low":2034,"close":2043,"change":1499,"percent_change":684,"volume":2044,"transactions":9,"vwap":2043},"2025-11-14",34.72,41.2,39.44,1453600,{"date":2046,"open":2047,"high":2047,"low":1906,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-13",42.88,36.68,-6.48,-15.01,1455350,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1911,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-12",46,46.64,42.38,43.16,-4.68,782850,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1857,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-11",48.080002,44.74,45.28,-7.02,825200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-10",51.78,52.11,48.049999,48.7,0.88,1.84,960850,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-07",47.74,48.34,43.76,47.82,-1.38,-2.8,1274950,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-06",54.64,55.46,49.080002,49.2,-4.46,-8.31,1432400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-05",62.36,66.059998,53.62,53.66,-16.38,-23.39,2113750,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-04",73.56,76,69.92,70.040001,-10.2,-12.71,1173750,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-03",86.8,87.56,79.72,80.24,-4.2,-4.97,623050,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-31",82.8,87.63,80.76,84.44,4.98,6.27,589550,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-30",84.32,85.9,79.4,79.46,-7.66,-8.79,599150,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1198,"percent_change":169,"volume":2145,"transactions":9,"vwap":2144},"2025-10-29",91.07,91.76,83.64,87.12,1056300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":560,"volume":2153,"transactions":9,"vwap":2151},"2025-10-28",83.9,91.6,83.13,86.26,2.64,917000,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":933,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-27",78.24,83.96,83.62,13.21,982750,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1034,"percent_change":1563,"volume":2167,"transactions":9,"vwap":2166},"2025-10-24",75.84,77.98,73.58,73.86,981150,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-23",85.61,86,71.16,72.92,-15.5,-17.53,2240300,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-22",95.44,79.86,88.42,-8.36,-8.64,1110800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1960,"volume":2192,"transactions":9,"vwap":2190},"2025-10-21",97.9,98.72,93.84,96.78,-0.88,640800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":956,"percent_change":1212,"volume":2199,"transactions":9,"vwap":2198},"2025-10-20",97.4,102.92,96.3,97.66,1044650,{"date":2201,"open":2202,"high":2203,"low":2151,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-17",91.42,93.228,88.099998,-6.14,-6.52,855550,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":239,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-16",94.78,102.588,92.32,94.24,-0.55,1174850,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-15",96.94,98.5,91,94.76,2.88,3.13,570000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-14",95.46,99.36,91.62,91.88,-5.82,-5.96,825000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":778,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-13",98,100.94,95.338,97.7,6.66,877400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2149,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2149},"2025-10-10",112.26,113,90.46,-19.68,-17.69,2329300,{"date":2251,"open":2252,"high":21,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-09",110,108.72,111.28,-2.84,-2.49,1103950,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":217,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-08",101.52,114.14,99.254,114.12,12.95,1288150,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-07",105.5,109.864,95.76,101.040001,1.52,1.53,1493550,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-06",97.48,104.68,97.416,99.52,9.2,10.19,1753700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-03",92.68,95.762,86.296,90.32,-2.04,-2.21,1367050,{"date":2294,"open":2295,"high":2189,"low":2296,"close":2297,"change":1593,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-02",92.38,87.402,92.36,0.39,1231500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":301,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-01",76.44,92.34,76.059998,92,18.37,1946900,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-30",72.28,78.54,77.72,4.8,6.58,1167550,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2173,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2173},"2025-09-29",72.82,76.040001,71.62,1.66,2.33,1026900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1506,"volume":2331,"transactions":9,"vwap":2329},"2025-09-26",70.6,71.628,66.92,71.26,-1.26,920650,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":621,"volume":2339,"transactions":9,"vwap":2337},"2025-09-25",69.019997,75.58,66.4,72.52,-0.392,1228300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-24",75.98,78.92,72.67,72.912,-2.348,-3.12,1187900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-23",76.4,77.52,71.696,75.26,0.28,0.37,1625600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-22",70.48,80.16,69.68,74.98,3.38,4.72,1908150,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1136,"percent_change":1162,"volume":2373,"transactions":9,"vwap":2372},"2025-09-19",72.47,73.92,70.57,71.6,997550,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-18",71,73.42,68.019997,72.34,3.18,4.6,1259150,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":282,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-17",68.080002,70.708,65.474,69.16,-0.09,946100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1306,"percent_change":1423,"volume":2397,"transactions":9,"vwap":2396},"2025-09-16",71.36,72.059998,67.96,69.22,529500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":408,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-15",70.24,71.98,67.14,70.8,1.58,1108700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2365,"volume":2413,"transactions":9,"vwap":2411},"2025-09-12",74.42,75.66,68.6,69.7,3.14,1398700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1764,"percent_change":116,"volume":2420,"transactions":9,"vwap":2419},"2025-09-11",67.48,68.336,65.16,66.56,854050,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1850,"percent_change":1944,"volume":2427,"transactions":9,"vwap":2426},"2025-09-10",66.78,71.45,64.9,66.64,1401100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":876,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-09",56.28,63.9,56.099998,63.78,14.34,1169350,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2290,"volume":2443,"transactions":9,"vwap":2441},"2025-09-08",58.099998,58.62,55.38,55.78,-1.16,583200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1136,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",58.64,59,54.97,56.94,-1.28,552950,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-04",56.8,58.128,55.24,57.68,1.36,2.41,479350,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-03",58.55,55.304,56.32,-1.96,-3.36,594950,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-02",55.92,58.44,54.732,58.28,-2.36,-3.89,774250,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-29",64.7,60.36,60.64,-7.56,-11.09,1179350,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-28",71.3,72.62,68.16,68.2,-2.68,-3.78,990550,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1347,"percent_change":655,"volume":2501,"transactions":9,"vwap":2500},"2025-08-27",69.86,71.7,68.14,70.88,638400,{"date":2503,"open":2504,"high":2505,"low":2416,"close":2362,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2362},"2025-08-26",68.8,69.828,0.82,1.19,599100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1321,"percent_change":219,"volume":2515,"transactions":9,"vwap":2514},"2025-08-25",67.66,71.58,66.5,68.86,708950,{"date":2517,"open":2518,"high":2334,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-22",61.8,61.656,68.48,4.58,7.17,839650,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2431,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2431},"2025-08-21",64.76,65.86,62.28,-0.92,-1.42,645200,{"date":2533,"open":2534,"high":2416,"low":2535,"close":2536,"change":2537,"percent_change":761,"volume":2538,"transactions":9,"vwap":2536},"2025-08-20",67.18,60.9,64.82,-2.06,946250,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-19",75.28,75.5,66.7,66.88,-8.66,-11.46,883150,{"date":2549,"open":2550,"high":2551,"low":2377,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-18",74,78.12,75.54,1.44,1.94,657950,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-15",73.5,74.68,70.112,74.099998,-0.46,-0.62,627000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":198,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-14",74.3,75.22,72.019997,74.56,-2.79,825750,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-13",78.019997,78.6,75.099998,76.7,-1.2,-1.54,872400,{"date":2583,"open":2584,"high":2311,"low":2585,"close":2586,"change":1919,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-12",75.68,72.74,77.9,5.24,1052250,{"date":2590,"open":2591,"high":2592,"low":2377,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-11",73.82,78.14,74.019997,1.76,2.44,1437250,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-08",79.94,81.68,72.080002,72.26,-7.12,-8.97,1907750,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":698,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-07",81.12,86.86,79.206,79.38,-0.97,1707900,{"date":2615,"open":2616,"high":2171,"low":2617,"close":2361,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2361},"2025-08-06",82.54,71.5,-46.34,-36.63,4019800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-05",133.28,136,124.65,126.5,-3.84,-2.95,1518700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1723,"volume":2637,"transactions":9,"vwap":2635},"2025-08-04",130.5,135.10001,128.58,130.34,6.16,711400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-01",125.9,130.58,117.24,124.18,-11.18,-8.26,1029350,{"date":2648,"open":2649,"high":172,"low":2650,"close":2651,"change":2182,"percent_change":2231,"volume":2652,"transactions":9,"vwap":2651},"2025-07-31",150.039993,132.91,135.36,1134600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-30",138.72,150.8,136.72,143.72,9.22,6.86,1237500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2058,"volume":2669,"transactions":9,"vwap":2667},"2025-07-29",139.64,147.73801,132,134.5,-6.6,1268850,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-28",123.019997,141.16,120.764,141.10001,23.9,20.39,1306550,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":818,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-25",106.92,117.4,105.4,117.2,7.48,732650,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-24",106,112.726,104.42,109.040001,3.08,2.91,692450,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":1354,"volume":2702,"transactions":9,"vwap":2700},"2025-07-23",101.94,107.82,105.96,7.04,593100,{"date":2704,"open":2681,"high":2705,"low":2210,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-22",107.12,98.92,-6.76,-6.4,947950,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1447,"percent_change":779,"volume":2716,"transactions":9,"vwap":2715},"2025-07-21",109.9,115.69,105.2,105.68,1051350,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-18",112.92,115.8,105,106.98,-4.18,-3.76,855200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-17",114.96,117.298,110.84,111.16,-2.2,-1.94,875050,{"date":2736,"open":2737,"high":2738,"low":2689,"close":2739,"change":2740,"percent_change":819,"volume":2741,"transactions":9,"vwap":2739},"2025-07-16",112.76,113.88,113.36,0.06,849900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-15",108.16,117.52,107,113.3,13.6,13.64,1676650,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-14",97.2,103.32,96.040001,99.7,1.96,2.01,744450,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-11",100,102,97.26,97.74,-4.74,-4.63,772150,{"date":2770,"open":2771,"high":2772,"low":2762,"close":2773,"change":1347,"percent_change":208,"volume":2774,"transactions":9,"vwap":2773},"2025-07-10",104.6,108.080002,102.48,1216600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-09",96.4,102.080002,94.82,101.28,3.58,3.66,1115450,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2239,"change":684,"percent_change":1320,"volume":2789,"transactions":9,"vwap":2239},"2025-07-08",91.46,98.4,91.36,796200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-07",94.3,94.86,86.82,90.18,-5.74,-5.98,1137150,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":550,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-03",99.099998,100.504,95.546,95.92,-1.15,787000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-02",91.56,97.6,90.99,97.040001,5.68,6.22,962100,{"date":2817,"open":2818,"high":2764,"low":2819,"close":2788,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2788},"2025-07-01",95.040001,88.12,-7.5,-7.59,1486500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":745,"volume":2830,"transactions":9,"vwap":2828},"2025-06-30",97.62,104.8,96,98.86,5.54,1329900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1678,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-27",101.26,103,90.4,93.32,-6.9,1579900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-26",92.099998,101.32,88.040001,100.24,9.96,11.03,2026150,{"date":2849,"open":2576,"high":2850,"low":2851,"close":2852,"change":2748,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-25",91.374,78,90.28,17.74,3078850,{"date":2856,"open":2569,"high":2586,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-24",70.82,76.68,6.4,9.11,1768650,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-23",80,80.814,69.96,70.28,-17,-19.48,3041100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2380,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-20",88.28,90.54,82.86,87.28,3.78,1464450,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2521,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-18",79.12,88.8,78.059998,84.099998,5.76,1739100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-17",79.8,83.6,78.74,79.52,-2.16,-2.64,917800,{"date":2897,"open":2898,"high":2899,"low":2319,"close":2600,"change":2685,"percent_change":874,"volume":2900,"transactions":9,"vwap":2600},"2025-06-16",76.92,84.3,1441400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-13",76.48,77.46,71.2,74.2,-6.78,-8.37,1688400,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2355,"percent_change":665,"volume":2916,"transactions":9,"vwap":2915},"2025-06-12",78.38,83.8,77.35,80.98,980750,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":408,"percent_change":431,"volume":2923,"transactions":9,"vwap":2922},"2025-06-11",82,85.6,79.099998,80.7,1573350,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":698,"percent_change":2612,"volume":2930,"transactions":9,"vwap":2929},"2025-06-10",80.74,82.38,77.5,79.6,831800,{"date":2932,"open":2933,"high":2934,"low":2319,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-09",77,81.358,80.38,5.42,7.23,1212300,{"date":2940,"open":2858,"high":2164,"low":2567,"close":2941,"change":1801,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-06",74.96,3.56,1141000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-05",83.94,85.536,70.692,72.38,-12.96,-15.19,1990650,{"date":2954,"open":2132,"high":2955,"low":2922,"close":2956,"change":1570,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-04",87.6,85.34,4.23,1664950,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":587,"volume":2966,"transactions":9,"vwap":2964},"2025-06-03",75.38,84.48,74.482,81.88,7.16,1981700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2829,"volume":2974,"transactions":9,"vwap":2972},"2025-06-02",68.98,74.9,68.7,74.72,3.92,1333150,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2403,"change":2723,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2403},"2025-05-30",73.0039978,73.9,67.304,-5.57,1502100,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2363,"change":2987,"percent_change":982,"volume":2988,"transactions":9,"vwap":2363},"2025-05-29",82.31,85.446,74.62,-3.1,1928200,{"date":2990,"open":2991,"high":2992,"low":2408,"close":2993,"change":590,"percent_change":655,"volume":2994,"transactions":9,"vwap":2993},"2025-05-28",77.82,81.664,78.080002,1985500,{"date":2996,"open":2319,"high":2997,"low":2998,"close":2999,"change":2587,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-27",82.13,74.116,76.76,7.33,2079300,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-23",70.36,72.958,68,71.52,-4.82,-6.31,1866850,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2450,"percent_change":3017,"volume":2981,"transactions":9,"vwap":3016},"2025-05-22",77.94,80.46,75.9,76.34,-1.65,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-21",85,87.96,76.11,77.62,-4.52,-5.5,2628250,{"date":3028,"open":3029,"high":2289,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-20",89.96,80.58,82.14,-8.34,-9.22,1909850,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-19",88.32,97.019997,87.76,90.48,-5.42,-5.65,2380050,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-16",94,102.7,91.736,95.9,8.38,9.57,5397800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-15",87.88,93.56,77.32,87.52,-4.32,-4.7,4541450,{"date":3063,"open":3064,"high":2810,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-14",95.32,85.174,91.84,21.96,31.43,6532550,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-13",56,70.68,55.040001,69.88,16.88,31.85,4721450,{"date":3080,"open":3081,"high":2457,"low":3082,"close":3083,"change":3084,"percent_change":586,"volume":3085,"transactions":9,"vwap":3083},"2025-05-12",54.040001,51.34,53,4.54,2396950,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":621,"percent_change":942,"volume":3092,"transactions":9,"vwap":3091},"2025-05-09",49.060001,51.060001,46.080002,48.46,1411650,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2330,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-08",51.6,52.4,48.64,49,-2.51,1777050,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":2530,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-07",45.66,51.76,44.19,50.26,-2.75,2774300,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-06",47.64,52.98,47.5,51.68,2.08,4.19,1807250,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-05",52.182,53.726,49.326,49.6,-4.85,-8.91,1275700,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-02",52.3,55.82,51.38,54.45,2.95,5.73,2307600,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1801,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-01",49.7,54.8,46.74,51.5,5.27,2739500,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-04-30",39.2,49.524,38.24,48.92,-14.84,-23.27,4898650,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3158},"2025-04-29",67.019997,68.42,63.54,63.76,-4.76,-6.95,2288100,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-04-28",66.16,70.44,64.2,68.52,3.02,4.61,2083900,{"date":176,"open":3172,"high":3173,"low":3174,"close":3175,"change":738,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},62.96,66.68,61.56,65.5,4.03,1598900]