[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFX":3,"homepage-market-summary":25,"stock-historical-SOFX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SOFX","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 SOFI 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":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},6.83,6.74,6.865,6.66,6.94,-0.11,-1.59,1414078.135624,55.479,1059093.16583751,0.3,433,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":21,"period_low":16,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},890557,325053284.625215,-37.51,"2025-04-25",[177,180,190,200,210,221,229,238,248,259,270,280,291,302,312,323,334,344,353,363,374,385,396,405,415,425,436,445,455,466,477,487,498,508,518,528,539,550,560,569,579,588,597,606,614,623,633,643,651,661,670,680,687,695,705,713,723,733,742,751,760,770,780,789,797,804,812,820,829,837,845,851,857,864,872,876,883,892,900,908,916,923,929,937,944,950,957,964,970,978,985,992,998,1007,1013,1018,1023,1032,1039,1046,1053,1061,1068,1075,1082,1088,1094,1100,1106,1113,1121,1128,1134,1142,1150,1159,1168,1177,1186,1195,1204,1212,1219,1226,1231,1236,1242,1250,1256,1262,1266,1271,1276,1281,1288,1295,1304,1312,1321,1329,1338,1346,1354,1361,1370,1379,1387,1394,1401,1409,1417,1426,1431,1438,1446,1453,1462,1468,1476,1483,1492,1499,1507,1514,1523,1530,1538,1547,1556,1565,1574,1582,1591,1599,1607,1616,1623,1630,1638,1646,1655,1664,1672,1681,1690,1699,1708,1715,1724,1731,1740,1748,1754,1762,1770,1779,1788,1797,1805,1813,1820,1828,1836,1844,1851,1860,1868,1877,1886,1893,1902,1911,1919,1928,1936,1944,1952,1960,1969,1977,1986,1993,2001,2009,2018,2027,2035,2043,2052,2057,2066,2075,2084,2093,2102,2111,2118,2126,2135,2144,2153,2162,2169,2177,2186,2195,2203,2212,2221,2228,2237,2245,2254,2262,2270,2279,2287,2294,2300,2305,2313,2322,2331,2340,2347,2354,2362,2370,2377,2386,2394,2402,2409,2417,2424,2432,2439,2447,2456,2462,2468,2475,2482,2490,2499,2507,2514,2523,2532,2540,2548,2555,2563,2570,2579,2586,2594,2602,2610,2619,2626,2634,2640,2647,2654,2662,2670,2678,2684,2693,2701,2709,2716,2722,2730,2737,2746,2754,2762,2769,2778,2787,2795,2803,2811,2819,2826,2834,2840,2846,2852,2860,2866,2874,2881,2887,2892,2899,2904,2910,2914,2921,2926,2933,2940,2946,2952,2959,2965,2971,2980,2986,2991,2997,3002,3008,3014,3019,3023,3027,3032,3038,3043,3048,3054],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},4459,6.7669,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",7.17,7.28,6.915,-0.14,-1.98,1404256.131112,3828,7.0896,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",6.92,7.315,7.08,0.14,2.02,1506990.368948,5360,7.1213,{"date":201,"open":202,"high":203,"low":204,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",7.27,7.37,6.91,-0.08,-1.14,1338467.608813,5160,7.0846,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",6.97,7.191,6.7603,7.02,0.11,1.59,1562256.912591,5512,6.9486,{"date":222,"open":223,"high":224,"low":204,"close":204,"change":41,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",7.14,7.32,-2.95,1902251.02652,6402,7.0318,{"date":230,"open":231,"high":203,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",7.25,7.062,7.12,0,1432823.086161,4964,7.2143,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",7.49,7.575,7.0801,-0.61,-7.89,2384846.559282,6543,7.2451,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",7.91,8.055,7.72,7.73,-0.23,-2.89,667204.263965,3179,7.8635,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",7.635,8.01,7.41,7.96,0.21,2.71,1452972.888998,5927,7.6812,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":243,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",8.25,8.28,7.7,7.75,-7.3,2126590.376155,8386,8.0233,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",9.05,9.09,8.19,8.36,0.2071,2.54,4351460.345721,14948,8.5167,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",8.62,8.67,8.0203,8.1529,-0.0071,-0.09,1733141.647375,5535,8.1871,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":265,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",8.05,8.24,7.88,8.16,2.64,1246470.969958,4365,8.1059,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",8.46,8.52,7.925,7.95,-0.0998,-1.24,1148925.075694,4667,8.0829,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",8.33,8.37,7.769,8.0498,-0.2602,-3.13,1077321.399173,4812,8.0678,{"date":335,"open":336,"high":337,"low":307,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",8.76,8.81,8.31,-0.55,-6.21,730178.731802,3728,8.4345,{"date":345,"open":305,"high":346,"low":305,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",8.975,8.86,0.29,3.38,833812.959844,4391,8.673,{"date":354,"open":355,"high":356,"low":285,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",8.59,8.74,8.57,0.12,1.42,685576.268132,3101,8.5475,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",8.3,8.635,8.2,8.45,-0.15,-1.74,859850.739485,5629,8.4772,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",9.24,9.26,8.595,8.6,-0.68,-7.33,1327244.743884,8804,8.8544,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",9.51,9.645,9.185,9.28,-0.2559,-2.68,1102810.314167,8066,9.4267,{"date":397,"open":398,"high":388,"low":377,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",9.45,9.5359,-0.3141,-3.19,1118294.718992,8676,9.4485,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",9.33,10.06,9.85,0.67,7.3,1430322.639578,9585,9.717,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":377,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.42,9.265,8.275,9.18,0.7784,1418410.534004,7435,8.9679,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",8.95,9.0399,8.345,8.4016,-0.8784,-9.47,1453063.923837,8593,8.6783,{"date":437,"open":438,"high":439,"low":440,"close":390,"change":254,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",9.16,9.345,8.93,-2.42,763134.532726,5653,9.1902,{"date":446,"open":447,"high":448,"low":449,"close":387,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",10.78,11.055,9.44,-1.22,-11.37,1586934.571942,13871,9.9453,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",10.53,11.05,10.09,10.73,0.36,3.47,943824.671572,8485,10.7444,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",10.55,10.909,10.221,10.37,-0.18,-1.71,1003968.413778,6552,10.4759,{"date":478,"open":479,"high":480,"low":481,"close":468,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",9.78,10.57,9.58,0.82,8.43,1142241.533062,8293,10.2844,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",10.3,10.468,9.72,9.73,-0.78,-7.42,1083149.186402,7848,10.1176,{"date":499,"open":492,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",10.77,9.62,10.51,1.06,11.22,1309825.143284,8895,10.3958,{"date":509,"open":510,"high":511,"low":512,"close":398,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",10.56,10.63,9.2605,-0.6,-5.97,1112629.097446,6887,9.7222,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",9.41,10.33,10.05,0.8,8.65,1179381.274118,6378,9.9736,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",9.545,9.94,9.22,9.25,-0.72,-7.22,967587.842049,7492,9.5516,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",10.34,10.65,9.81,9.97,0.04,0.4,1086417.024321,7089,10.0718,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":369,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",10.125,10.24,9.9205,9.93,-1.49,474064.604098,3059,10.0608,{"date":561,"open":479,"high":541,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",9.53,10.08,0.49,5.11,1435164.799641,7585,9.8746,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",10.089,9.285,9.59,-0.05,-0.52,1068550.372499,9775,9.5563,{"date":580,"open":581,"high":459,"low":582,"close":583,"change":369,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",9.88,9.4723,9.64,-1.53,444921.073692,4618,9.7261,{"date":589,"open":590,"high":591,"low":583,"close":592,"change":96,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",10.035,10.12,9.79,-2.97,658945.366243,5864,9.8387,{"date":598,"open":599,"high":600,"low":601,"close":459,"change":23,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",10.17,10.245,9.71,3.06,631190.575333,4042,9.9867,{"date":607,"open":583,"high":608,"low":481,"close":592,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",10.225,-0.19,-1.9,610865.972486,4872,9.9312,{"date":615,"open":510,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":489},"2026-08-05",10.6451,9.96,9.98,-0.5,-4.77,786531.362158,6179,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":240,"volume":630,"transactions":631,"vwap":632},"2026-08-04",9.975,10.49,9.86,10.48,0.73,1092110.408787,9876,10.1563,{"date":634,"open":635,"high":543,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",8.29,8.22,9.75,1.68,20.82,1608690.466837,8924,9.0978,{"date":644,"open":636,"high":645,"low":646,"close":647,"change":185,"percent_change":473,"volume":648,"transactions":649,"vwap":650},"2026-07-31",8.26,7.605,8.07,1427059.867382,7990,7.9611,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":252},"2026-07-30",7.16,8.245,7.11,8.21,1.1,15.47,1742624.675029,7493,{"date":662,"open":663,"high":664,"low":665,"close":655,"change":584,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",7.365,7.65,6.745,-17.71,4897820.932857,24122,7.299,{"date":671,"open":672,"high":673,"low":647,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",8.51,8.765,8.64,-0.17,-1.93,1148203.413417,6777,8.4067,{"date":681,"open":347,"high":682,"low":674,"close":337,"change":546,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",9.405,4.76,1326577.150987,4040,8.9427,{"date":688,"open":689,"high":336,"low":645,"close":690,"change":41,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",8.665,8.41,-2.44,857789.523854,2870,8.491,{"date":696,"open":697,"high":698,"low":699,"close":293,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",8.92,9.02,8.415,-0.46,-5.07,1062336.126281,3760,8.6906,{"date":706,"open":562,"high":501,"low":707,"close":708,"change":243,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",8.945,9.08,-6.3,648704.637819,3607,9.1743,{"date":714,"open":715,"high":716,"low":283,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",9.11,9.705,9.69,0.63,6.95,754127.187458,3289,9.3297,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",9.47,8.98,9.06,-0.2786,-2.98,558313.147415,3133,9.1878,{"date":734,"open":735,"high":583,"low":314,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",8.87,9.3386,-0.0714,-0.76,916610.90208,5127,8.9898,{"date":743,"open":744,"high":745,"low":390,"close":520,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",9.9,10.045,-0.63,-6.27,955814.106569,4687,9.7101,{"date":752,"open":753,"high":754,"low":744,"close":755,"change":90,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",11.08,11.3,10.04,-7.12,906719.513295,4641,10.2991,{"date":761,"open":762,"high":763,"low":521,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",10.41,11.12,10.81,0.48,4.65,708080.074312,3854,10.8164,{"date":771,"open":772,"high":773,"low":774,"close":521,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",11.34,11.6299,10.25,-0.8,-7.19,914552.704171,5162,10.8345,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",11.46,12.23,10.93,11.13,0.19,1.74,1830100,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",9.95,10.95,10.94,0.98,9.84,1384600,{"date":798,"open":799,"high":544,"low":800,"close":617,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":617},"2026-07-08",9.49,9.23,-0.04,-0.4,771500,{"date":805,"open":806,"high":807,"low":555,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",11.01,11.16,10,-1,-9.09,1321400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",10.68,11.6,11,0.39,3.68,1684100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",11.14,11.69,10.03,10.61,-0.225,-2.08,1503100,{"date":830,"open":831,"high":832,"low":489,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",10.42,11.29,10.835,0.551,5.36,1622600,{"date":838,"open":839,"high":840,"low":590,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",10.44,10.625,10.284,-0.276,-2.61,948600,{"date":846,"open":847,"high":848,"low":543,"close":510,"change":23,"percent_change":849,"volume":850,"transactions":9,"vwap":510},"2026-06-29",10.59,10.71,2.92,863600,{"date":852,"open":533,"high":521,"low":533,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",10.26,0.65,6.76,1102400,{"date":858,"open":859,"high":860,"low":283,"close":861,"change":801,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",9.76,9.91,9.61,-0.41,978000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":545,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",9.5,10.87,9.48,9.65,0.42,2027700,{"date":873,"open":874,"high":755,"low":874,"close":861,"change":786,"percent_change":196,"volume":875,"transactions":9,"vwap":861},"2026-06-23",9,1111700,{"date":877,"open":618,"high":502,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",9.38,9.42,-0.94,-9.07,1625900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",10.23,10.43,9.639,10.36,0.56,5.71,3667300,{"date":893,"open":894,"high":832,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",10.28,9.755,9.8,-0.36,-3.54,2978100,{"date":901,"open":902,"high":510,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",9.63,9.52,10.16,0.653,6.87,2341100,{"date":909,"open":910,"high":409,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",9.685,9.4,9.507,0.547,6.1,1203200,{"date":917,"open":376,"high":918,"low":919,"close":920,"change":205,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",9.29,8.571,8.96,-0.88,845000,{"date":924,"open":925,"high":727,"low":262,"close":926,"change":927,"percent_change":795,"volume":928,"transactions":9,"vwap":926},"2026-06-11",8.145,9.04,0.81,1703900,{"date":930,"open":931,"high":932,"low":367,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",8.61,9.13,8.23,-0.665,-7.48,952500,{"date":938,"open":939,"high":940,"low":262,"close":941,"change":942,"percent_change":897,"volume":943,"transactions":9,"vwap":941},"2026-06-09",8.88,9.57,8.895,-0.032,1908100,{"date":945,"open":357,"high":708,"low":285,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",8.927,0.487,5.77,1096700,{"date":951,"open":952,"high":387,"low":304,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",9.27,8.44,-1.27,-13.08,1589900,{"date":958,"open":800,"high":959,"low":960,"close":601,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":601},"2026-06-04",9.82,9.12,0.5,5.43,1214200,{"date":965,"open":808,"high":591,"low":715,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",9.21,-1.26,-12.03,1606300,{"date":971,"open":972,"high":753,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",10.855,10.15,10.47,-1.05,-9.11,1609700,{"date":979,"open":806,"high":980,"low":831,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",11.77,11.52,0.41,3.69,2079700,{"date":986,"open":785,"high":987,"low":628,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",11.505,11.11,1.41,14.54,5537700,{"date":993,"open":357,"high":896,"low":994,"close":995,"change":996,"percent_change":618,"volume":997,"transactions":9,"vwap":995},"2026-05-28",8.431,9.7,0.88,2008600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",8.68,9.37,8.655,8.82,0.2,2.32,1931600,{"date":1008,"open":283,"high":902,"low":1009,"close":293,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":293},"2026-05-26",8.5,0.37,4.48,2695900,{"date":1014,"open":338,"high":1015,"low":1016,"close":272,"change":801,"percent_change":101,"volume":1017,"transactions":9,"vwap":272},"2026-05-22",8.567,7.97,1067500,{"date":1019,"open":272,"high":417,"low":1020,"close":635,"change":1021,"percent_change":897,"volume":1022,"transactions":9,"vwap":635},"2026-05-21",7.99,-0.03,1674400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",8.02,8.378,7.675,8.32,0.46,5.85,1106600,{"date":1033,"open":365,"high":338,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",7.56,7.86,-0.51,-6.09,1299600,{"date":1040,"open":1041,"high":1042,"low":262,"close":326,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":326},"2026-05-18",8.17,9.039,0.1,1.21,1237400,{"date":1047,"open":326,"high":1048,"low":304,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",8.53,8.27,-0.49,-5.59,1127800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":336,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":336},"2026-05-14",8.015,8.795,7.93,0.75,9.36,1546200,{"date":1062,"open":368,"high":1063,"low":1064,"close":262,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":262},"2026-05-13",8.455,7.92,-0.691,-7.94,1756900,{"date":1069,"open":347,"high":1070,"low":1049,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",9.15,8.701,-0.384,-4.23,1306500,{"date":1076,"open":931,"high":932,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",8.605,9.085,0.565,6.63,1782500,{"date":1083,"open":1084,"high":939,"low":273,"close":315,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":315},"2026-05-08",8.85,-0.31,-3.51,1480600,{"date":1089,"open":1070,"high":1090,"low":674,"close":1091,"change":1085,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",9.326,8.83,-3.39,1708800,{"date":1095,"open":926,"high":1096,"low":1091,"close":1097,"change":1098,"percent_change":82,"volume":1099,"transactions":9,"vwap":1097},"2026-05-06",9.385,9.14,0.27,1389000,{"date":1101,"open":1102,"high":420,"low":1103,"close":735,"change":41,"percent_change":1104,"volume":1105,"transactions":9,"vwap":735},"2026-05-05",9.01,8.778,-2.31,1300000,{"date":1107,"open":1108,"high":491,"low":1109,"close":708,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":708},"2026-05-04",9.365,8.99,-0.26,-2.78,1671800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":461,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-01",9.1,9.74,8.72,9.34,4.01,1960400,{"date":1122,"open":1123,"high":952,"low":1124,"close":726,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":726},"2026-04-30",8.63,8.39,0.59,7.03,2134000,{"date":1129,"open":601,"high":492,"low":1130,"close":1124,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-04-29",8.355,-3.74,-30.83,5866200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1136,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1136},"2026-04-28",12.13,12.79,12,-0.56,-4.41,876400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":870,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",12.25,13.191,12.15,12.69,3.42,879100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",12.28,12.4,11.9,12.27,0.17,1.4,610600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-23",12.65,12.89,11.571,12.1,-1.02,-7.77,671500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",13.42,13.66,12.949,13.12,0.31,2.42,923400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",13.7,14.14,12.66,12.81,-0.97,-7.04,1104400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",13.35,13.997,13.22,13.78,0.06,0.44,617900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",13.89,14.669,13.655,13.72,0.53,4.02,1239500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1174,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",13.96,13.97,12.642,13.19,2.41,1161600,{"date":1213,"open":1153,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":896,"volume":1218,"transactions":9,"vwap":1216},"2026-04-15",12.889,12.03,12.88,1.15,985400,{"date":1220,"open":1221,"high":1154,"low":763,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",11.25,11.73,1.08,10.14,792900,{"date":1227,"open":1001,"high":542,"low":1228,"close":542,"change":1229,"percent_change":774,"volume":1230,"transactions":9,"vwap":542},"2026-04-13",9.35,0.99,604700,{"date":1232,"open":491,"high":791,"low":1233,"close":1234,"change":574,"percent_change":1036,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",9.501,9.66,463500,{"date":1237,"open":1238,"high":555,"low":1239,"close":601,"change":96,"percent_change":1240,"volume":1241,"transactions":9,"vwap":601},"2026-04-09",9.92,9.3,-3,516400,{"date":1243,"open":1244,"high":1245,"low":1116,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",11.42,11.53,10.01,0.476,4.99,973100,{"date":1251,"open":573,"high":592,"low":1252,"close":1253,"change":1254,"percent_change":827,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",9.31,9.534,-0.203,329600,{"date":1257,"open":918,"high":555,"low":918,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",9.737,0.477,5.15,539400,{"date":1263,"open":1264,"high":1252,"low":656,"close":377,"change":265,"percent_change":1005,"volume":1265,"transactions":9,"vwap":377},"2026-04-02",8.47,533800,{"date":1267,"open":592,"high":543,"low":1003,"close":282,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":282},"2026-04-01",-0.29,-3.1,511500,{"date":1272,"open":1003,"high":866,"low":1273,"close":1118,"change":1274,"percent_change":627,"volume":1275,"transactions":9,"vwap":1118},"2026-03-31",8.7,0.838,511400,{"date":1277,"open":1091,"high":726,"low":273,"close":1278,"change":1279,"percent_change":206,"volume":1280,"transactions":9,"vwap":1278},"2026-03-30",8.502,-0.098,487200,{"date":1282,"open":1070,"high":1283,"low":1284,"close":379,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":379},"2026-03-27",9.154,8.542,-0.789,-8.4,717100,{"date":1289,"open":1238,"high":1290,"low":1252,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",10.13,9.389,-0.881,-8.58,701900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",10.88,11.185,10.2,10.27,-0.149,-1.43,620700,{"date":1305,"open":447,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",10.9,10.19,10.419,-0.571,-5.2,776000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",10.98,11.305,10.662,10.99,0.237,2.2,711400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":186,"volume":1328,"transactions":9,"vwap":1326},"2026-03-20",10.69,11.35,10.444,10.753,-0.217,836800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",10.52,11.2,10.317,10.97,-0.13,-1.17,1023800,{"date":1339,"open":1340,"high":1341,"low":753,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",11.44,12.21,11.1,-0.253,-2.23,793500,{"date":1347,"open":1348,"high":1349,"low":1299,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-17",11.85,12.51,11.353,-0.327,-2.8,1980900,{"date":1355,"open":783,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1302,"volume":1360,"transactions":9,"vwap":1358},"2026-03-16",12.29,11.51,11.68,-0.169,808100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",11.97,12.39,11.59,11.849,0.029,0.25,484800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",12.52,13,11.706,11.82,-1.16,-8.94,742200,{"date":1380,"open":1381,"high":1382,"low":1341,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",12.75,13.4,12.98,0.32,2.53,598500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1181,"change":534,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1181},"2026-03-10",13.56,13.685,12.33,-5.38,604600,{"date":1395,"open":1147,"high":1396,"low":1397,"close":1398,"change":33,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-09",13.585,11.932,13.38,-1.62,870800,{"date":1402,"open":1383,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",14.05,12.41,13.6,-0.45,-3.2,1054100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1403,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1403},"2026-03-05",13.27,14.42,13.23,0.727,5.46,917800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-04",13.82,14.1,13.171,13.323,0.133,1.01,1088900,{"date":1427,"open":1364,"high":1428,"low":1154,"close":1209,"change":348,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1209},"2026-03-03",13.74,2.25,1195700,{"date":1432,"open":1433,"high":1434,"low":807,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-02",11.26,12.9,0.83,6.88,680400,{"date":1439,"open":1440,"high":1441,"low":1244,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",12.57,12.6,12.07,-1.97,-14.03,935300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":111,"percent_change":1344,"volume":1452,"transactions":9,"vwap":1451},"2026-02-26",14.22,14.7,13.84,14.04,447000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-25",14.2,14.79,13.81,14.36,0.94,7,608900,{"date":1463,"open":1349,"high":1464,"low":1153,"close":1170,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1170},"2026-02-24",13.52,0.58,4.52,420800,{"date":1469,"open":1389,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-23",13.566,11.88,12.84,-1.13,-8.09,759600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1207,"change":101,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1207},"2026-02-20",14.06,14.18,13.26,-3.32,501000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-19",14.48,14.717,13.93,14.45,-0.39,-2.63,337300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":545,"percent_change":1098,"volume":1498,"transactions":9,"vwap":1497},"2026-02-18",14.81,15.5,14.32,14.84,350900,{"date":1500,"open":1449,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-17",15.26,14.195,14.8,-0.16,-1.07,242100,{"date":1508,"open":1485,"high":1509,"low":1510,"close":1511,"change":1193,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-13",15.32,14.3,14.96,3.03,263100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-12",16.73,16.74,14.12,14.52,-2.05,-12.37,502700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1165,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-11",17.45,15.87,16.57,-5.8,455900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":96,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-10",17.42,18.92,17.36,17.59,-1.68,389500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-09",17.64,18.26,17,17.89,0.79,4.62,528800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-06",16.25,17.55,15.835,17.1,2.13,14.23,617700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-05",16.26,16.455,14.51,14.97,-2.12,-12.4,781900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",18.37,18.85,15.95,17.09,-1.77,-9.38,611000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":89,"volume":1581,"transactions":9,"vwap":1579},"2026-02-03",21.059999,21.66,17.57,18.86,-0.57,880500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",20.19,20.68,19.024,19.43,-1.35,-6.5,663700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1240,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-30",25.79,25.89,19.84,20.78,-12.62,1952700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":575,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-29",24.68,25.3,23.207,23.78,-2.14,808300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-28",26.17,26.7,24.26,24.3,-1.79,-6.86,445600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":843,"volume":1622,"transactions":9,"vwap":1620},"2026-01-27",27.02,25.593,26.09,-0.7,341800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":18,"percent_change":862,"volume":1629,"transactions":9,"vwap":1628},"2026-01-26",27,28.01,26.736,26.79,275000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":243,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-23",27.25,27.46,26.41,26.9,-2.22,359600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1459,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-22",27.66,28.059999,27.301,27.51,3.54,214900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-21",26.34,27.4,25.13,26.57,0.28,1.07,430200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-20",26.19,28.056,25.73,26.29,-1.306,-4.73,389100,{"date":1665,"open":1666,"high":1667,"low":1649,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-16",28.505,29,27.596,-0.804,-2.83,385800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-15",29.18,30.25,27.85,28.4,-0.444,-1.54,619400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-14",29.55,29.74,27.21,28.844,-1.066,-3.56,480000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-13",29.01,30.042,28,29.91,1.138,3.96,519000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-12",30.16,30.28,27.91,28.772,-1.818,-5.94,764100,{"date":1709,"open":1710,"high":1711,"low":1675,"close":1712,"change":380,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-09",31.55,32.7,30.59,-2.17,582100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",29.45,32.0099983,28.855,31.27,1.48,4.97,706500,{"date":1725,"open":1726,"high":1727,"low":1677,"close":1728,"change":140,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-07",29.42,30.15,29.79,-0.07,513400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-06",35.12,35.26,27.45,29.81,-5.48,-15.53,1864600,{"date":1741,"open":1718,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",36.57,31.54,35.29,4.1,13.15,635900,{"date":1749,"open":1717,"high":1720,"low":1750,"close":1751,"change":1752,"percent_change":592,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",27.59,31.19,2.78,440000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1269,"volume":1761,"transactions":9,"vwap":1759},"2025-12-31",29.47,30.025,28.19,28.41,-0.91,295000,{"date":1763,"open":1712,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-30",30.8,29.25,29.32,-4.21,-12.56,796200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-29",33.68,35.049999,33.43,33.53,-0.62,-1.82,169300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",35.36,35.4,34.11,34.15,-1.118,-3.17,173600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-24",34.65,35.45,34.245,35.268,0.678,1.96,147500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":619,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-23",34.49,35,33.75,34.59,-1.42,185700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":794,"volume":1812,"transactions":9,"vwap":1810},"2025-12-22",35.67,35.68,34.4,35.09,0.34,285900,{"date":1814,"open":1815,"high":1773,"low":1816,"close":1817,"change":1818,"percent_change":215,"volume":1819,"transactions":9,"vwap":1817},"2025-12-19",33.18,32.49,34.75,2.28,364200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1005,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-18",32.19,33.5,31.691,32.47,7.69,311400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1727,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1727},"2025-12-17",33.62,33.95,29.82,-3.24,-9.7,453500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-16",31.43,33.76,33.39,1.84,5.83,339700,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1710,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1710},"2025-12-15",35.81,31.48,-3.77,-10.67,291600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",34.95,35.9,32.6,35.32,0.6,1.73,357900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":90,"volume":1867,"transactions":9,"vwap":1865},"2025-12-11",34.33,35.394,33.6,34.72,-0.27,260400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-10",33.875,36.455,33.421,34.99,0.71,2.07,534200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-09",35.6,35.97,33.58,34.28,-2.06,-5.67,601900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1580,"percent_change":1679,"volume":1892,"transactions":9,"vwap":1891},"2025-12-08",36.74,36.93,34.91,36.34,470600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-05",35.8,37.37,34.567,36.91,-5.165,-12.28,1472800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-04",40.64,42.3,39,42.075001,1.446,3.56,486400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1786,"volume":1918,"transactions":9,"vwap":1916},"2025-12-03",41.78,43.134,40.58,40.629,-1.331,360700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-02",41.69,44.5,41.5,41.96,1.38,3.4,544400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1915,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1915},"2025-12-01",39.93,42.533,39.7,-1.99,-4.67,357000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":305,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",40.125,42.68,39.14,42.57,3.24,299200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":794,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",39.985,41.33,38.79,39.33,0.38,443300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":655,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",35.39,39.205,34.37,38.95,2.585,455600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-24",32.46,36.89,32.121,36.365,5.295,17.04,408900,{"date":1970,"open":1971,"high":1972,"low":1625,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",29.67,31.629,31.07,0.66,2.17,928500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-20",38.12,40,30,30.41,-4.81,-13.66,893000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1044,"percent_change":1909,"volume":1992,"transactions":9,"vwap":1991},"2025-11-19",34.55,35.48,32.2,35.22,497700,{"date":1994,"open":1995,"high":1854,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-18",34.69,32.59,34.0099983,-2.02,-5.61,518600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1562,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-17",37.68,38.52,34.83,36.029999,-5.56,569500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-14",35.86,41.66,34.589,38.15,-1.75,-4.39,1081400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",50.57,50.63,39.07,39.9,-12.39,-23.69,1550200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":317,"volume":2034,"transactions":9,"vwap":2032},"2025-11-12",49.2,53.91,48.37,52.29,3.85,1369400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1752,"volume":2042,"transactions":9,"vwap":2040},"2025-11-11",46.029999,48.49,45,48.44,1.31,725500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-10",42.955,48.375,42.31,47.13,6.55,16.14,1313600,{"date":2053,"open":2054,"high":1915,"low":1823,"close":1915,"change":2055,"percent_change":252,"volume":2056,"transactions":9,"vwap":1915},"2025-11-07",35.63,2.91,1075300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-06",46.97,49.099998,37.58,37.67,-8.97,-19.23,1342200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-05",45.16,47.634,43.52,46.64,2.04,4.57,589400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",44.22,49.115,42.5,44.6,-3.97,-8.17,902700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-03",45.515,50.45,44.68,48.57,2.76,6.02,811600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-31",45.66,46.265,42.265,45.81,1.91,4.35,715700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",48.5,49.8,43.78,43.9,-6,-12.02,846000,{"date":2112,"open":2113,"high":21,"low":2114,"close":2115,"change":843,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-29",51.76,47.48,49.9,-4.97,1987700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":541,"volume":2125,"transactions":9,"vwap":2123},"2025-10-28",50.445,53.54,43.54,52.51,4.92,3626400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-27",47.305,47.927,45.2,47.59,3.21,7.23,1222400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-24",43.66,46.89,43.5,44.38,2.82,6.79,852000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-23",39.83,43.102,39.28,41.56,2.37,6.05,570900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-22",42.98,44,36.691,39.19,-4.72,-10.75,1108300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":216,"percent_change":1368,"volume":2168,"transactions":9,"vwap":2167},"2025-10-21",43.42,44.92,42.225,43.91,570100,{"date":2170,"open":2171,"high":1922,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-20",39.51,39.23,43.8,6.07,16.09,880100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-17",36.76,38.78,36.32,37.73,-0.28,-0.74,754800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",42.6,43.53,37,38.0099983,-4.31,-10.18,860300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":106,"volume":2202,"transactions":9,"vwap":2200},"2025-10-15",42.73,45.5,40.94,42.32,0.43,852200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-14",37.84,43.35,35.756,41.89,2.005,5.03,874500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-13",39.82,40.67,38,39.885,2.685,7.22,797600,{"date":2222,"open":2080,"high":2223,"low":2224,"close":2225,"change":1184,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-10",48.4,37.063,37.2,-15.91,1887100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-09",43.14,45.040001,42.195,44.24,1.23,2.86,831000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1489,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-08",44.54,45.0099983,41.9,43.0099983,-0.9,1306700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-07",40.43,45.45,39.26,43.4,5.02,13.08,2569400,{"date":2255,"open":2256,"high":2257,"low":1782,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-06",36.65,40.457,38.38,3.14,8.91,1717700,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-03",37.9,34.099998,35.24,-2.32,-6.18,1206900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-02",38.37,38.43,35.93,37.56,0.7,1.9,839900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":676,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-01",39.6,41.45,36.53,36.86,-4.98,777500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1948,"change":1086,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1948},"2025-09-30",41.98,42.19,36.671,-8.3,940400,{"date":2295,"open":2296,"high":2297,"low":2199,"close":1905,"change":1588,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1905},"2025-09-29",44.83,45.565,-3.09,557500,{"date":2301,"open":2165,"high":2068,"low":2302,"close":2303,"change":1406,"percent_change":1165,"volume":2304,"transactions":9,"vwap":2303},"2025-09-26",42.35,43.65,292700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1473,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-25",42.77,45.87,40.73,44.099998,-2.5,483600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-24",48.42,48.895,44.86,45.23,-2.13,-4.5,540100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-23",49.44,50.84,46.609,47.36,-2.36,-4.75,386300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-22",48.0099983,51.4,47.0099983,49.72,0.96,1.97,590400,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":959,"volume":2346,"transactions":9,"vwap":2344},"2025-09-19",44.94,49.13,48.76,4.36,652000,{"date":2348,"open":2349,"high":2350,"low":1947,"close":2351,"change":2352,"percent_change":233,"volume":2353,"transactions":9,"vwap":2351},"2025-09-18",42.75,45.82,44.4,2.95,771900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2282,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2282},"2025-09-17",41.71,42.4,38.35,-0.93,-2.19,887800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":921,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-16",43.69,43.76,39.952,42.38,-2.03,644300,{"date":2371,"open":2372,"high":2250,"low":2373,"close":2374,"change":2375,"percent_change":939,"volume":2376,"transactions":9,"vwap":2374},"2025-09-15",42.07,41,43.26,3.53,573300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-12",38.22,40.24,37.657,39.73,1.56,4.09,368800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2234,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-11",37.54,39.99,37.31,38.17,3.33,420900,{"date":2395,"open":2172,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-10",40.81,36.29,36.94,-1.32,-3.45,625100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":140,"percent_change":574,"volume":2408,"transactions":9,"vwap":2407},"2025-09-09",38.44,38.8,37.011002,38.26,388100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":169,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-08",37.63,38.64,35.573,38.28,2.68,384900,{"date":2418,"open":2205,"high":2419,"low":2420,"close":2421,"change":718,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-05",38.25,33.099998,37.28,1.72,548100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2256,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2256},"2025-09-04",33.88,37.029999,33.495,2.43,7.1,350500,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1376,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-03",36.11,33.94,34.22,-3.28,341200,{"date":2440,"open":1784,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-02",36.45,31.99,35.38,-1.83,-4.92,472500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-29",39.31,39.84,36.305,37.21,-1.65,-4.25,446000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2132,"percent_change":874,"volume":1753,"transactions":9,"vwap":2461},"2025-08-28",35.95,39.58,35.925,38.86,{"date":2463,"open":2464,"high":2379,"low":2465,"close":2466,"change":1520,"percent_change":2467,"volume":1819,"transactions":9,"vwap":2466},"2025-08-27",37.5,35.55,35.65,-5.44,{"date":2469,"open":2470,"high":2471,"low":2390,"close":2472,"change":1399,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-26",39.52,40.56,37.7,-4.12,574100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":349,"percent_change":911,"volume":2481,"transactions":9,"vwap":2480},"2025-08-25",36.47,39.97,35.56,39.32,874400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1455,"volume":2489,"transactions":9,"vwap":2487},"2025-08-22",30.85,36.672,30.34,35.94,4.47,867000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-21",29.16,31.62,29.017,31.47,1.99,6.75,416600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1571,"volume":2506,"transactions":9,"vwap":2504},"2025-08-20",29.1,29.78,25.99,29.48,-0.53,574000,{"date":2508,"open":1781,"high":2509,"low":2510,"close":2511,"change":1073,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-19",36.099998,29.937,30.01,-12.35,684900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",32.75,34.281,32.099998,34.24,1.26,3.82,369000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-15",31.63,33.216,29.9,32.98,1.25,3.94,375400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":131,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-14",32.26,33.64,30.2,31.73,-4.54,626800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":546,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-13",34.25,35.13,31.25,33.24,1.22,813400,{"date":2549,"open":1981,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":867,"volume":2554,"transactions":9,"vwap":2552},"2025-08-12",32.998,29.88,32.84,3.22,636000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2352,"volume":2562,"transactions":9,"vwap":2560},"2025-08-11",28.7,31.4,27.818,29.62,0.85,483000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1192,"percent_change":265,"volume":2569,"transactions":9,"vwap":2568},"2025-08-08",29.22,29.95,28.39,28.77,507200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-07",28.12,29.6,27.75,28.71,1.51,5.55,633100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":675,"percent_change":1776,"volume":2585,"transactions":9,"vwap":2584},"2025-08-06",27.23,27.39,26.08,27.2,225100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":775,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-05",28.64,28.88,26.87,27.37,-2.84,646800,{"date":2595,"open":1649,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-04",28.185,25.33,28.17,1.54,5.78,551900,{"date":2603,"open":1676,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-01",28.11,25.031,26.63,-3.68,-12.14,888700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-31",30.67,33.48,30.08,30.31,1.7,5.94,1172600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":61,"percent_change":2192,"volume":2625,"transactions":9,"vwap":2624},"2025-07-30",25.75,28.75,24.73,28.61,1265500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2527,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2527},"2025-07-29",31.79,36.618,29.5,3.34,12.58,2323400,{"date":2635,"open":1625,"high":1625,"low":2636,"close":2637,"change":111,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-28",25.875,26.56,-1.19,295300,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-25",27.95,26.88,-0.95,-3.41,158400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1335,"percent_change":700,"volume":2653,"transactions":9,"vwap":2652},"2025-07-24",28.47,29.113,27.53,27.83,260200,{"date":2655,"open":2656,"high":1641,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-23",26.97,26.38,27.96,1.465,5.53,213900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1399,"volume":2669,"transactions":9,"vwap":2667},"2025-07-22",25.8,26.75,23.55,26.495,-0.435,444700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1571,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-21",29.12,29.23,26.77,26.93,-6.17,475600,{"date":2679,"open":1981,"high":2680,"low":1735,"close":2557,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2557},"2025-07-18",31.059999,-0.81,-2.74,484700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-17",27.94,29.716,27.9,29.51,1.86,6.73,326500,{"date":2694,"open":2695,"high":2696,"low":1620,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-16",26.67,28.09,27.65,1.02,3.83,520600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2606,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2606},"2025-07-15",27.41,28.24,26.355,-0.98,-3.55,356100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":23,"percent_change":657,"volume":2715,"transactions":9,"vwap":2714},"2025-07-14",27.69,27.859,25.17,27.61,499800,{"date":2717,"open":1657,"high":2718,"low":1657,"close":2719,"change":1201,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-11",28.934,27.31,1.98,551500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":252,"volume":2729,"transactions":9,"vwap":2727},"2025-07-10",25.25,27.525,25.040001,26.78,1.92,692900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":854,"percent_change":2415,"volume":2736,"transactions":9,"vwap":2735},"2025-07-09",24.78,24.94,23.44,24.86,553500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-08",23.88,26.4,23.6,24.21,1.57,6.93,774800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2743,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-07",20.89,22.659,20.653,22.64,7.45,519900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2073,"volume":2761,"transactions":9,"vwap":2759},"2025-07-03",20.46,21.19,20,21.07,0.92,254200,{"date":2763,"open":1533,"high":2764,"low":2765,"close":2766,"change":1653,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-02",20.45,18.84,20.15,5.61,447700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-01",19.77,20.9,18.46,19.08,-1.3,-6.38,542200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-30",19.35,21.83,19.1,20.38,2.18,11.98,892900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2561,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-27",17.72,18.87,17.5,18.2,4.9,469300,{"date":2796,"open":2797,"high":1525,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-26",16.28,16.023001,17.35,1.39,8.71,272700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1950,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-25",15.89,16.397,15.66,15.96,2.44,290800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2337,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-24",15.29,15.74,14.92,15.58,6.57,356600,{"date":2820,"open":2821,"high":1456,"low":2822,"close":2823,"change":1098,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-23",13.94,13.29,14.62,1.88,472400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":145,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-20",15.12,15.17,13.95,14.35,-2.38,372000,{"date":2835,"open":1472,"high":2836,"low":1472,"close":1449,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":1449},"2025-06-18",14.75,1.71,13.16,468900,{"date":2841,"open":1179,"high":1197,"low":2842,"close":2843,"change":880,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-17",12.635,12.99,-6.75,296000,{"date":2847,"open":2848,"high":1487,"low":2849,"close":1487,"change":1721,"percent_change":2850,"volume":2851,"transactions":9,"vwap":1487},"2025-06-16",12.83,12.815,11.89,277400,{"date":2853,"open":2843,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-13",13.565,12.22,12.45,-1.52,-10.88,404400,{"date":2861,"open":2821,"high":2862,"low":2863,"close":1207,"change":111,"percent_change":2864,"volume":2865,"transactions":9,"vwap":1207},"2025-06-12",14.525,13.532,-2.24,390000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":874,"volume":2873,"transactions":9,"vwap":2871},"2025-06-11",13.31,14.49,13.261,14.29,1.18,412900,{"date":2875,"open":1181,"high":2876,"low":2877,"close":2878,"change":1201,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-10",13.238,12.38,13.11,4.21,280300,{"date":2882,"open":2883,"high":2838,"low":2884,"close":2632,"change":157,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2632},"2025-06-09",13.01,12.37,-1.95,254800,{"date":2888,"open":1153,"high":1411,"low":2889,"close":2848,"change":2337,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2848},"2025-06-06",12.3,8.09,478900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1811,"percent_change":2352,"volume":2898,"transactions":9,"vwap":2897},"2025-06-05",11.615,12.97,11.569,11.87,679000,{"date":2900,"open":2850,"high":2850,"low":2901,"close":1245,"change":897,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1245},"2025-06-04",11.157,-3.03,188600,{"date":2905,"open":2906,"high":1164,"low":2907,"close":2850,"change":2908,"percent_change":2909,"volume":2661,"transactions":9,"vwap":2850},"2025-06-03",12.09,11.561,0.01,0.08,{"date":2911,"open":754,"high":1138,"low":793,"close":1471,"change":1125,"percent_change":2912,"volume":2913,"transactions":9,"vwap":1471},"2025-06-02",5.23,176300,{"date":2915,"open":1306,"high":2916,"low":2917,"close":832,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":832},"2025-05-30",11.319,10.541,0.26,2.36,143500,{"date":2922,"open":815,"high":2923,"low":784,"close":2924,"change":157,"percent_change":1636,"volume":2925,"transactions":9,"vwap":2924},"2025-05-29",11.76,11.03,117500,{"date":2927,"open":2928,"high":2929,"low":816,"close":2930,"change":185,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-28",11.45,11.5,11.28,-1.23,101300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":1244,"change":2938,"percent_change":1745,"volume":2939,"transactions":9,"vwap":1244},"2025-05-27",11.4,11.56,10.965,0.45,250300,{"date":2941,"open":839,"high":2942,"low":2943,"close":1334,"change":1504,"percent_change":2944,"volume":2945,"transactions":9,"vwap":1334},"2025-05-23",11.085,10.4,-1.44,127100,{"date":2947,"open":2948,"high":2949,"low":2948,"close":785,"change":1974,"percent_change":2950,"volume":2951,"transactions":9,"vwap":785},"2025-05-22",10.58,11.265,6.3,171200,{"date":2953,"open":816,"high":2954,"low":2955,"close":974,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":974},"2025-05-21",11.36,10.388,-0.86,-7.59,199200,{"date":2960,"open":1138,"high":1138,"low":2961,"close":2962,"change":90,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-20",11.24,11.33,-6.36,221700,{"date":2966,"open":2967,"high":2889,"low":2929,"close":1164,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":1164},"2025-05-19",11.54,-0.38,-3.04,140100,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-16",12.08,12.54,11.84,12.48,0.64,5.41,213200,{"date":2981,"open":1404,"high":2982,"low":782,"close":2975,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2975},"2025-05-15",12.431,-0.85,-6.7,298000,{"date":2987,"open":2988,"high":1420,"low":2632,"close":1147,"change":1036,"percent_change":2989,"volume":2990,"transactions":9,"vwap":1147},"2025-05-14",13.48,-3.86,307900,{"date":2992,"open":1746,"high":2993,"low":1137,"close":2994,"change":1029,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-13",13.519,13.2,3.61,345800,{"date":2998,"open":1381,"high":1373,"low":1146,"close":2999,"change":3000,"percent_change":2999,"volume":3001,"transactions":9,"vwap":2999},"2025-05-12",12.74,1.44,518800,{"date":3003,"open":1357,"high":3004,"low":3005,"close":754,"change":369,"percent_change":3006,"volume":3007,"transactions":9,"vwap":754},"2025-05-09",11.75,10.8,-1.31,164400,{"date":3009,"open":3010,"high":2923,"low":3011,"close":2928,"change":870,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2928},"2025-05-08",11.63,11.15,3.81,263700,{"date":3015,"open":3016,"high":1244,"low":541,"close":2924,"change":68,"percent_change":3017,"volume":3018,"transactions":9,"vwap":2924},"2025-05-07",10.46,4.45,255600,{"date":3020,"open":1307,"high":848,"low":3021,"close":510,"change":472,"percent_change":1536,"volume":3022,"transactions":9,"vwap":510},"2025-05-06",10.11,174100,{"date":3024,"open":563,"high":1342,"low":563,"close":3025,"change":265,"percent_change":2496,"volume":3026,"transactions":9,"vwap":3025},"2025-05-05",10.74,224200,{"date":3028,"open":1331,"high":3005,"low":3029,"close":457,"change":1384,"percent_change":3030,"volume":3031,"transactions":9,"vwap":457},"2025-05-02",10.35,3.13,351200,{"date":3033,"open":500,"high":3034,"low":3035,"close":3036,"change":234,"percent_change":234,"volume":3037,"transactions":9,"vwap":3036},"2025-05-01",10.86,10.18,10.21,300800,{"date":3039,"open":480,"high":847,"low":398,"close":3036,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3036},"2025-04-30",-1.38,-11.91,624800,{"date":3044,"open":2252,"high":3045,"low":1357,"close":1365,"change":3046,"percent_change":2041,"volume":3047,"transactions":9,"vwap":1365},"2025-04-29",13.67,0.15,1378100,{"date":3049,"open":2928,"high":1222,"low":3050,"close":1340,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":1340},"2025-04-28",10.76,0.51,4.67,731000,{"date":175,"open":853,"high":3055,"low":3056,"close":784,"change":410,"percent_change":3057,"volume":3058,"transactions":9,"vwap":784},11.18,10.22,6.53,485900]