[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOUX":3,"homepage-market-summary":25,"stock-historical-SOUX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SOUX","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 SOUN 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},7.19,7.28,7.37,7.14,7.438,-0.248,-3.33,105552.045638,312.38,113360.3885214502,0,325,{"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":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":21,"period_low":16,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},103968,33789582.518884,-91.63,"2025-06-24",[176,179,188,199,209,220,231,241,251,262,273,284,293,304,314,324,333,343,354,365,376,385,396,407,417,428,438,448,459,470,481,492,502,513,524,535,546,555,566,575,586,595,606,617,628,639,650,659,669,677,686,697,707,717,728,737,746,756,765,773,783,793,803,810,817,825,832,840,848,856,863,870,876,884,893,901,910,919,928,937,945,952,961,970,979,987,996,1005,1012,1021,1030,1039,1048,1056,1063,1072,1081,1089,1097,1105,1114,1122,1131,1140,1149,1158,1167,1175,1182,1190,1197,1204,1213,1222,1231,1239,1247,1256,1265,1273,1282,1290,1299,1307,1315,1323,1332,1340,1349,1358,1367,1376,1385,1393,1402,1410,1419,1428,1436,1444,1451,1459,1467,1473,1481,1487,1496,1505,1512,1519,1528,1537,1545,1553,1562,1570,1578,1587,1595,1601,1607,1613,1621,1629,1636,1641,1649,1657,1664,1672,1678,1686,1692,1701,1709,1717,1725,1734,1743,1752,1760,1769,1778,1787,1794,1802,1811,1818,1827,1835,1844,1852,1861,1868,1876,1885,1893,1902,1911,1920,1927,1936,1943,1949,1956,1965,1973,1981,1990,1999,2008,2017,2025,2033,2042,2051,2060,2068,2076,2085,2093,2101,2109,2117,2124,2132,2140,2148,2156,2165,2174,2182,2191,2200,2208,2217,2226,2235,2243,2251,2259,2266,2275,2283,2292,2300,2309,2317,2325,2333,2342,2351,2359,2368,2376,2384,2392,2399,2406,2415,2424,2433,2442,2450,2459,2467,2476,2485,2494,2503,2511,2519,2527,2536,2545,2554,2562,2571,2577,2584,2593,2602,2611,2620,2627,2635,2643,2652,2661,2670,2678,2685,2692,2699,2707,2715,2722,2730,2737,2746,2755,2763,2772,2779,2788,2797,2805,2814,2823,2830,2838,2843,2852,2861,2870,2877,2886,2894,2902,2908,2916,2924,2931,2939,2947],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},478,7.2534,{"date":180,"open":181,"high":181,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",8.1,7.43,-0.4628,-5.86,156721.121928,591,7.7389,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",7.85,8.11,7.6605,7.9008,0.153,1.97,115889.164519,435,7.909,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",8.8,7.62,7.7478,-0.6218,-7.43,263752.36242,1172,7.9333,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",8.31,8.735,8.25,8.3696,0.0396,0.48,76111.807486,499,8.4449,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",8.09,8.65,8.075,8.33,0.5162,6.61,113400.0102,742,8.3176,{"date":232,"open":233,"high":213,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",7.975,7.795,7.8138,-0.0402,-0.51,116970.674064,413,7.9273,{"date":242,"open":243,"high":244,"low":190,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",8.17,8.28,7.854,-0.6028,-7.13,41335.691971,295,8.0759,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",8.6,8.76,8.43,8.4568,-0.1341,-1.56,33926.864522,244,8.6012,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",8.27,8.63,8,8.5909,0.2143,2.56,174902.8112,794,8.327,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",8.75,8.77,8.34,8.3766,-0.3039,-3.5,46550.701791,428,8.5304,{"date":285,"open":286,"high":286,"low":265,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",8.92,8.6805,-0.1895,-2.14,76740.356269,372,8.7892,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",8.55,8.98,8.4665,8.87,0.686,8.38,117936.5524,515,8.732,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",8.51,7.95,8.184,-0.241,-2.86,94506.371775,527,8.1586,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",8.7,8.4,8.425,0.1727,2.09,79377.3143,433,8.539,{"date":325,"open":326,"high":326,"low":266,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",8.88,8.2523,-0.6677,-7.49,195906.42,913,8.2457,{"date":334,"open":335,"high":336,"low":337,"close":286,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",9.42,9.63,8.895,-0.97,-9.81,49890.903787,419,9.2451,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",9.5,10.36,9.35,9.89,0.6373,6.89,47447.9262,425,9.954,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",9.58,9.7,9.24,9.2527,-0.1017,-1.09,26711.5322,294,9.4409,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",9.54,9.99,9.31,9.3544,-0.6439,-6.44,57827.8357,363,9.6694,{"date":377,"open":346,"high":346,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",9.93,9.9983,-0.2745,-2.67,91716.5722,457,10.167,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",10.92,11.199,9.97,10.2728,-0.5541,-5.12,87472.013248,651,10.372,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",10.59,10.98,10.48,10.8269,-0.0212,-0.2,105118.164801,608,10.7625,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":75,"volume":414,"transactions":415,"vwap":416},"2026-09-03",11.33,11.36,10.72,10.8481,-0.2082,56329.2512,518,10.9458,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",11.13,11.93,10.85,11.0563,-0.2015,-1.79,38192.1072,330,11.3714,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",11.7,10.95,11.2578,-1.1222,-9.06,76510.163697,687,11.2584,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",11.9,12.95,12.38,0.1465,1.2,33611.035282,509,12.3841,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",12.42,12.7499,11.97,12.2335,-0.4043,-3.2,31243.1682,314,12.3764,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",12.25,13.15,12.12,12.6378,0.7158,6,85566.061979,563,12.7898,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",11.85,12.88,11.4,11.922,-0.1043,-0.87,78798.5471,588,12.0401,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",11.92,12.21,11.7569,12.0263,0.0672,0.56,54805.2184,528,11.9849,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",12.58,11.8438,11.9591,-1.145,-8.74,56767.449605,555,12.2173,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",12.3,13.33,12.1,13.1041,1.2128,10.2,85251.68204,595,12.8407,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",12.245,12.51,11.62,11.8913,-0.6387,-5.1,43661.807077,460,11.8427,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",11.86,12.77,11.55,12.53,0.5028,4.18,71200.368657,690,12.342,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",11.71,12.56,11.585,12.0272,-0.0828,-0.68,55765.913708,908,12.066,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":131,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",13.38,11.82,12.11,-11.09,150187.3637,1202,12.2265,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",13.85,14.2999,13.3603,13.62,-0.23,-1.66,85787.2995,713,13.9374,{"date":567,"open":568,"high":557,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",13.41,12.97,0.2859,2.11,85459.492877,857,13.3322,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",13.8,13.819,13.1812,13.5641,-0.0559,-0.41,90127.1687,698,13.5078,{"date":587,"open":588,"high":589,"low":590,"close":560,"change":41,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",13.71,14.0694,13.3,-1.52,49362.9907,470,13.6595,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",15.34,15.5,13.61,13.83,-2.28,-14.15,238791.56505,1859,14.4178,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",13.05,16.47,12.8,16.11,3.3518,26.27,358020.655581,1867,14.702,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",15.95,16.38,12.545,12.7582,2.0418,19.05,598516.630654,3731,14.0093,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",11.03,11.1708,10.5,10.7164,-0.2158,-1.97,283254.145122,1924,12.6125,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",9.82,10.96,9.81,10.9322,1.2767,13.22,57446.1173,500,10.4683,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":90,"volume":656,"transactions":657,"vwap":658},"2026-08-03",10.11,9.53,9.6555,-0.0745,59924.387993,458,9.7894,{"date":660,"open":661,"high":662,"low":335,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",9.92,10.27,9.73,-0.1,-1.02,35126.1004,411,9.7772,{"date":670,"open":223,"high":378,"low":295,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",9.83,1.3016,15.26,118333.416723,733,9.3753,{"date":678,"open":679,"high":509,"low":317,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",10.18,8.5284,-1.7816,-17.28,108134.503803,888,9.19,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",10.41,11.2,9.66,10.31,-0.6249,-5.71,39082.6414,455,10.3427,{"date":698,"open":699,"high":472,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",11.02,10.6,10.9349,0.8425,8.35,72518.9884,770,11.0187,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",10.6856,9.79,10.0924,-0.2651,-2.56,62812.541,432,10.2461,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",10.78,11.22,10.23,10.3575,-0.8425,-7.52,32873.407962,512,10.7221,{"date":729,"open":730,"high":731,"low":732,"close":689,"change":733,"percent_change":734,"volume":735,"transactions":302,"vwap":736},"2026-07-22",11.355,11.58,10.77,-0.27,-2.35,52919.3004,11.1559,{"date":738,"open":421,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":657,"vwap":745},"2026-07-21",11.61,10.76,11.47,0.8059,7.56,73892.165,11.3,{"date":747,"open":748,"high":749,"low":368,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",10.64,11.08,10.6641,0.0841,0.79,53998.9884,557,10.6327,{"date":757,"open":758,"high":759,"low":336,"close":760,"change":41,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",10.15,10.99,10.58,-1.95,62579.5302,620,10.1447,{"date":766,"open":767,"high":699,"low":632,"close":768,"change":542,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",11,10.79,-5.93,25902.4744,399,10.8133,{"date":774,"open":775,"high":776,"low":777,"close":741,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",12.43,12.52,11.1569,-0.61,-5.05,56451.3099,536,11.6286,{"date":784,"open":419,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",12.62,11.01,12.08,0.6922,6.08,57804.8417,505,11.7714,{"date":794,"open":440,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",12.16,11.05,11.3878,-0.5672,-4.74,56506.499255,584,11.5071,{"date":804,"open":442,"high":805,"low":806,"close":807,"change":808,"percent_change":131,"volume":809,"transactions":9,"vwap":807},"2026-07-10",12.48,11.38,11.955,-0.183,50400,{"date":811,"open":484,"high":484,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",11.108,12.138,-0.412,-3.28,105100,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",11.42,12.6,12.55,0.492,4.08,29300,{"date":826,"open":608,"high":646,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",11.74,12.058,-1.268,-9.52,56100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":463,"volume":839,"transactions":9,"vwap":837},"2026-07-06",11.94,13.726,11.88,13.326,1.441,67900,{"date":841,"open":538,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",13.18,11.78,11.885,-0.529,-4.26,97800,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",11.72,13.51,12.414,0.774,6.65,123200,{"date":857,"open":858,"high":440,"low":630,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",11.31,11.64,0.284,2.5,43500,{"date":864,"open":865,"high":865,"low":760,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",12.02,11.356,-0.089,-0.78,102700,{"date":871,"open":509,"high":472,"low":509,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",11.445,0.758,7.09,56500,{"date":877,"open":878,"high":474,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",11.27,10.34,10.687,-0.484,-4.33,119200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",11.54,11.545,10.84,11.171,-0.517,-4.42,77800,{"date":894,"open":895,"high":896,"low":859,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",12.91,13.46,11.688,-1.63,-12.24,112300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",13.74,14.639,13.28,13.318,-0.992,-6.93,91900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",13.88,14.45,13.31,14.31,0.554,4.03,67800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",13.79,14.6,13.56,13.756,-0.304,-2.16,93200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",15.35,15.391,13.34,14.06,-1.37,-8.88,158900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",15.17,17,15.43,1.74,12.71,140400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":96,"percent_change":289,"volume":951,"transactions":9,"vwap":950},"2026-06-12",14.38,14.591,13.5,13.69,67400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",12.86,14.11,12.295,13.99,0.768,5.81,116300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",13.64,14.7,13.17,13.222,-1.035,-7.26,102800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",16.31,16.65,13.165,14.257,-2.065,-12.65,152000,{"date":980,"open":981,"high":940,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",16.45,15.6,16.322,0.451,2.84,125700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",18.29,18.375,15.11,15.871,-3.087,-16.28,181600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",19.07,20,18.95,18.958,-0.192,-1,129800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",22.3,19.15,-3.93,-17.03,300500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",24.094999,24.75,22.8,23.08,-2.612,-10.17,178900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",24.59,26.89,23.56,25.692,1.442,5.95,288700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",24.01,25.27,22.18,24.25,2.148,9.72,426600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",19.25,23,19.055,22.102,2.34,11.84,282500,{"date":1049,"open":1050,"high":1051,"low":1008,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",19.83,20.48,19.762,-0.238,-1.19,103800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":999,"change":1061,"percent_change":48,"volume":1062,"transactions":9,"vwap":999},"2026-05-26",20.42,21.423,19.95,-0.133,115500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",21.15,23.6,19.8,20.133,-0.89,-4.23,230000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",21.13,21.29,20.29,21.023001,-0.697,-3.21,106900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":140,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-20",21.82,22.42,21,21.72,-0.09,98900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":269,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",20.58,22.049999,20.14,21.74,0.543,118400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":126,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",20.71,21.462,19.74,21.197,-0.473,122000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",20.78,22.681,20.45,21.67,-0.47,-2.12,136800,{"date":1115,"open":1116,"high":1007,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",21.78,20.76,22.14,0.51,2.36,100300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",19.325,22.668,19.161,21.63,1.692,8.49,221800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",20.8,21.383,18.9,19.938,-1.972,-9,241700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",23.33,23.7,21.59,21.91,-2.46,-10.09,315300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-08",23.16,24.56,21.28,24.37,-5.026,-17.1,378300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-07",28.23,29.5,26.030001,29.396,1.741,6.3,436400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-05-06",26.47,27.655,25.25,1.355,5.15,169700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":635,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",28.89,25,26.3,-6.97,231800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":582,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",28.84,31.589,27.635,28.27,-1.43,479800,{"date":1191,"open":1153,"high":1192,"low":1153,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",28.91,28.68,8.001,38.69,490300,{"date":1198,"open":1199,"high":1200,"low":1041,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",19.7,20.679,1.274,6.57,151100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",20.4,20.49,18.71,19.405,-1.796,-8.47,114700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",21.35,22.02,20.37,21.201,-0.569,-2.61,87400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",20.96,21.84,20.64,21.77,-0.13,-0.59,92300,{"date":1232,"open":1085,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",22.88,19.871,21.9,1.7,8.42,128900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":926,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",21.685,21.995,19.345,20.2,-9.66,140800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",21.51,23.26,20.803,22.36,1.85,9.02,197100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",25.93,26.18,20.125,20.51,-2.621,-11.33,441700,{"date":1266,"open":1261,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",23.25,20.501,23.131,1.251,5.72,243900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",21.5,22.264,20.54,21.88,1.95,9.78,256000,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",22.29,19.72,19.93,-0.84,-4.04,514200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",17.8,21.049999,17.62,20.77,4.15,24.97,306000,{"date":1300,"open":940,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",17.25,16.24,16.62,0.712,4.48,197600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":820,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",13.24,15.98,13.2,15.908,1.78,137300,{"date":1316,"open":1317,"high":1318,"low":557,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",14.81,15.241,14.128,-0.686,-4.63,82200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",15.65,15.729,14.601,14.814,-1.05,-6.62,51400,{"date":1333,"open":1334,"high":1335,"low":1325,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",18.65,19.1,15.864,0.518,3.38,138000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",14.83,15.4,13.7,15.346,-0.164,-1.06,129500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",16.02,16.8,15.315,15.51,-0.334,-2.11,66600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-02",14.01,15.91,13.87,15.844,0.402,2.6,45200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",17.17,17.699,15.31,15.442,-0.947,-5.78,155200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",13.75,16.6,13.35,16.389,3.635,28.5,146400,{"date":1386,"open":1387,"high":965,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",12.59,12.09,12.754,0.484,3.94,83800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",12.67,12.951,12.19,12.27,-0.807,-6.17,56900,{"date":1403,"open":947,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",14.68,13.065,13.077,-1.872,-12.52,81500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",15.39,15.708,14.4,14.949,0.456,3.15,90900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",16.29,16.605,14.44,14.493,-2.584,-15.13,110800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":421,"volume":1435,"transactions":9,"vwap":1433},"2026-03-23",16.07,17.265,15.77,17.077,1.672,114000,{"date":1437,"open":1352,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",17.212,15.14,15.405,-1.845,-10.7,118500,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1301,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1301},"2026-03-19",18.32,16.040001,-2.718,-13.61,141500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1263,"volume":1458,"transactions":9,"vwap":1456},"2026-03-18",21.8,22.236,19.92,19.968,-2.552,110375,{"date":1460,"open":1461,"high":1462,"low":1224,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",21.040001,23.28,22.52,1.52,7.24,146025,{"date":1468,"open":1133,"high":1086,"low":1469,"close":1085,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1085},"2026-03-16",19.84,1.24,6.28,154125,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1003,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",21.4,22.46,18.84,19.76,-4.82,127825,{"date":1482,"open":1453,"high":1483,"low":1484,"close":1117,"change":75,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1117},"2026-03-12",22.26,20.52,-8.3,87600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",23.24,24.12,22.28,22.64,-0.592,-2.55,87825,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-10",24.84,25.8,23.2,23.232,-1.968,-7.81,67775,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1338,"volume":1062,"transactions":9,"vwap":1510},"2026-03-09",23.64,25.24,21.6,25.2,0.824,{"date":1513,"open":1490,"high":1514,"low":1490,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",26.92,24.376,-1.224,-4.78,92225,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",24.6,26.84,23.416,25.6,0.396,1.57,111775,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",27.8,28.52,24.96,25.204,-1.956,-7.2,101300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1003,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-03",25.36,27.92,25.08,27.16,-3.55,110325,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1548},"2026-03-02",23.8,28.16,22.6,0.16,0.57,168525,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-27",30.96,32.72,27.52,28,-3,-9.68,398425,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":787,"volume":1569,"transactions":9,"vwap":1567},"2026-02-26",28.72,31.4,27.96,31,3.34,350450,{"date":1571,"open":1572,"high":1573,"low":1557,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",28.6,29.6,27.66,0.996,3.74,153125,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-24",23.48,27.32,23.040001,26.664,3.156,13.43,100025,{"date":1588,"open":1252,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",24.16,21.44,23.508,-0.092,-0.39,57975,{"date":1596,"open":1492,"high":1539,"low":1597,"close":1066,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1066},"2026-02-20",22.4,-0.04,-0.17,79125,{"date":1602,"open":1475,"high":1507,"low":1603,"close":1507,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1507},"2026-02-19",20.712,1.8,8.24,47825,{"date":1608,"open":1226,"high":1549,"low":1609,"close":1225,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1225},"2026-02-18",20.16,1.12,5.41,43875,{"date":1614,"open":1224,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-17",21.56,19.244,20.72,-0.76,-3.54,48375,{"date":1622,"open":1623,"high":1489,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",22.56,21.32,21.48,-0.16,-0.74,63625,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":455,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",24.28,20.92,21.64,-12.88,83150,{"date":1637,"open":1542,"high":1638,"low":1252,"close":1498,"change":75,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1498},"2026-02-11",27.2,-7.04,149525,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1288,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-10",30.92,31.88,26.6,26.72,-13.13,92625,{"date":1650,"open":1558,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-09",31.44,27.48,30.76,1.88,6.51,109550,{"date":1658,"open":1462,"high":1659,"low":1017,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-06",30.040001,28.88,7.16,32.97,124875,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1086,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1086},"2026-02-05",25.040001,25.74,21.36,-5.04,-18.83,92650,{"date":1673,"open":1581,"high":1581,"low":1489,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-04",26.76,-1.36,-4.84,126400,{"date":1679,"open":1680,"high":1681,"low":1524,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",29.92,30.08,28.12,-1.08,-3.7,132275,{"date":1687,"open":1688,"high":1681,"low":1689,"close":1690,"change":116,"percent_change":582,"volume":1691,"transactions":9,"vwap":1690},"2026-02-02",28.92,27.78,29.2,66750,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-30",33.32,33.72,28.48,29.32,-4.96,-14.47,137125,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",38.4,32.96,34.28,-4.736,-12.14,105425,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-28",42.24,38.632,39.015999,-2.264,-5.48,56225,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1719,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1719},"2026-01-27",41.28,41.64,37.92,0.68,1.67,89725,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",44.28,44.4,40.2,40.6,-4.2,-9.38,70825,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",50.28,50.4,43.2,44.8,-5.24,-10.47,89300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-22",48.876,50.24,47.84,50.040001,2.4,5.04,40925,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1464,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-21",47.34,48.8,43.080002,47.64,3.3,54325,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-20",47.6,50.2,45.8,46.12,-6.4,-12.19,81200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-16",51.2,55.696,51.18,52.52,1.48,2.9,84450,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-15",54.88,55.4,50.78,51.040001,-3.36,-6.18,55800,{"date":1788,"open":1783,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1568,"volume":1793,"transactions":9,"vwap":1791},"2026-01-14",54.64,50,54.4,1.76,57075,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-13",57.48,51.12,52.64,-4.88,-8.48,108350,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-12",61.88,62.4,56.472,57.52,-2.08,-3.49,146675,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":14,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-09",55.16,64.52,59.6,13.91,117475,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-08",51.4,53.692,48.64,52.32,-0.744,-1.4,35425,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-07",56.92,52.12,53.063999,-1.736,-3.17,44775,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-06",53,55.2,50.12,54.8,2.12,4.02,82075,{"date":1845,"open":1797,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-05",55.24,48.4,52.68,3.56,7.25,115200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",46.24,49.44,44.88,49.12,5.584,12.83,71750,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":591,"volume":809,"transactions":9,"vwap":1866},"2025-12-31",43.96,44.32,42.56,43.536,-0.672,{"date":1869,"open":1857,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-30",49.744,44.18,44.208,-12.828,-22.49,114775,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-29",57.64,61.16,56,57.035999,-3.424,-5.66,62400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-26",62.72,58.4,60.46,-2.664,-4.22,46425,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-24",63.96,64.040001,61.84,63.124,-0.996,-1.55,23850,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-23",64.76,65.964,61.96,64.12,-3.84,-5.65,78375,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-22",67.040001,70.668,65.6,67.96,2.96,4.55,40475,{"date":1921,"open":1907,"high":1922,"low":1805,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-19",66.040001,65,1.68,2.65,61575,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-18",68.96,71.2,62.988,63.32,-1.44,-2.22,48225,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1904,"change":1808,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1904},"2025-12-17",67.8,71.52,64.48,-3.11,76950,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":823,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-16",59.72,66.84,6.5,26950,{"date":1950,"open":1951,"high":1951,"low":1906,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-15",73.56,62.76,-10.72,-14.59,58625,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-12",81.68,86.24,71.6,73.48,-5.52,-6.99,61775,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1559,"volume":1972,"transactions":9,"vwap":1970},"2025-12-11",78.56,79.052002,72.24,79,-2.44,40125,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":635,"volume":1980,"transactions":9,"vwap":1978},"2025-12-10",81.64,84.68,78.64,81.44,-1.64,48075,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-09",85.52,88.644,82.52,83.080002,-5.16,-5.85,42475,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-08",92.4,94,85.916,88.24,-1.12,-1.25,34200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-05",88,91.94,85.76,89.36,-1.04,-1.15,39550,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-04",75.28,92.16,75,90.4,13.44,17.46,106925,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2020},"2025-12-03",69.64,76.96,66.94,6.92,9.88,48100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":693,"volume":2032,"transactions":9,"vwap":2030},"2025-12-02",76.48,80.94,69.84,70.040001,-4.24,59875,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-01",76.24,80.404,73.28,74.28,-7.12,-8.75,40975,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-28",79.68,82,78.392,81.4,3.096,3.95,37625,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-26",82.56,83.48,77.84,78.304,-2.036,-2.53,70675,{"date":2061,"open":1970,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-25",83.12,72.56,80.34,-0.42,-0.52,55550,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1309,"volume":2075,"transactions":9,"vwap":2073},"2025-11-24",73.8,80.852,72.44,80.76,9.44,69450,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",71.28,74.2,60.080002,71.32,-1.24,-1.71,132650,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2063,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2063},"2025-11-20",88.8,97.087997,72.080002,-4.324,-5.62,197400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1236,"volume":2100,"transactions":9,"vwap":2098},"2025-11-19",77.019997,81.92,73.76,76.884,1.284,72225,{"date":2102,"open":1960,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-18",78.6,68.408,75.6,1.4,1.89,82575,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2079,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2079},"2025-11-17",82.24,84.652,72.68,-10.48,-12.38,68875,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1976,"change":1933,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1976},"2025-11-14",77.6,89.4,76.76,-1.67,87800,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",96.54,80.8,86.12,-16.12,-15.77,132900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":455,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-12",107.64,111.44,101.64,102.24,-3.03,52200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-11",119.32,103,105.44,-16.56,-13.57,72025,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-10",131.12,117.472,122,4.32,3.67,92175,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-07",117.996,127.956,110.32,117.68,-3.04,-2.52,139875,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-06",144.256,146.84,120.040001,120.72,-27.36,-18.48,118325,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":411,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-11-05",145.52,148.12,134.776,148.080002,7.8,55250,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-04",159.32001,166.16,135.36,137.36,-41.912,-23.38,100475,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-03",190.62,193.84,164.0079956,179.272,-11.688,-6.12,49025,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":255,"volume":2207,"transactions":9,"vwap":2205},"2025-10-31",183.22,191.52,173.552,190.96001,14.84,36475,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-30",194.2,197.059998,175.039993,176.12,-29.2,-14.22,59900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-29",197.080002,208.228,186.89999,205.32001,9.84,5.03,45450,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-28",210.60001,217.64,191.72,195.48,-14.4,-6.86,50350,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":244,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-27",213.48,225.56,205.75999,209.88,4.11,49100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1535,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-24",218.66,224,200.080002,201.60001,-3.45,58225,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":474,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-23",200.88,218,198.48,208.8,5.78,47400,{"date":2260,"open":2261,"high":2239,"low":2262,"close":2263,"change":2264,"percent_change":1909,"volume":2265,"transactions":9,"vwap":2263},"2025-10-22",200.8,170.28,197.39999,-11.824,75600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-21",227.36,236,203.67999,209.224,-20.576,-8.95,72525,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1610,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",245.039993,255.17999,224.8,229.8,0.49,41225,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-17",250.92,264.39999,216,228.67999,-46.58,-16.92,101000,{"date":2293,"open":2294,"high":21,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-16",303,261.57999,275.26001,-16.86,-5.77,74250,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",301,306.75201,261.64001,292.12,14.08,5.06,95450,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-14",223.12,296.35999,278.040009,40.64,17.12,148750,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1085,"volume":2324,"transactions":9,"vwap":2322},"2025-10-13",210.080002,242,207.28,237.39999,41.2,87500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2146,"volume":2332,"transactions":9,"vwap":2330},"2025-10-10",231.60001,242.28,196.039993,196.2,-30.8,108375,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-09",240.84,243.75999,224.88,227,-9.92,-4.19,90000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-08",226.039993,264.38,222.64,236.92,17.72,8.08,192575,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1054,"volume":2358,"transactions":9,"vwap":2356},"2025-10-07",231.48,233.60001,198.67999,219.2,-2.64,91075,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-06",220.39999,236.091995,212,221.84,10.44,4.94,79800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1287,"volume":2375,"transactions":9,"vwap":2373},"2025-10-03",218.72,241.2,199.67999,211.39999,-1.8,116400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1617,"volume":2383,"transactions":9,"vwap":2381},"2025-10-02",184.24001,224.039993,182.34,213.2,36.6,125675,{"date":2385,"open":2386,"high":2387,"low":2185,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-01",174,183.10001,176.60001,1.56,0.89,74125,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2212,"change":253,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2212},"2025-09-30",163.44,175.728,158.2,5.17,60450,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1962,"percent_change":1079,"volume":2405,"transactions":9,"vwap":2404},"2025-09-29",176.88,179.12,162.72,166.44,64150,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-26",184,192.39999,166.672,171.96001,-9.76,-5.37,64225,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",193.039993,204.356,168.67999,181.72,-35.04,-16.17,133800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-24",221.96001,228.79201,207.84,216.75999,-6.52,-2.92,90925,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-23",218.12,253.48,205.728,223.28,18.12,8.83,218825,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1252,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-22",176.64,213.39999,166.60001,205.16,12.23,115750,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-19",169.24001,190.276,168.44,182.8,12.92,7.61,146050,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":836,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-18",168.88,182.39999,151.32001,169.88,7.52,156550,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-17",149.039993,166.48,143.28,158,7.6,5.05,109125,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-16",144,150.86,131.56,150.39999,9.6,6.82,106425,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-15",144.080002,160.52,137.748,140.8,1.28,0.92,126950,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-12",145.16,149.896,139.12399,139.52,-9.336,-6.27,55875,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2180,"volume":2510,"transactions":9,"vwap":2508},"2025-09-11",138,155.080002,136.8,148.856,10.776,95525,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2290,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-10",160.92,161.36,135.96001,138.080002,-10.92,134750,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1953,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-09-09",158.67999,164.16,151.44,155,-6.47,81650,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-08",148.039993,169.46001,139.368,165.72,21.04,14.54,143000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-05",130.84,146.8,116.924,144.67999,18.28,14.46,130150,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-04",115.36,128.60001,114.96,126.4,9.76,8.37,104000,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-03",134.12,114.64,116.64,-12.64,-9.78,91300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-02",112.6,130.75999,105.772,129.28,7.2,5.9,123100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":1605,"percent_change":1465,"volume":2576,"transactions":9,"vwap":2574},"2025-08-29",115.68,122.080002,107.456,115225,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":700,"percent_change":662,"volume":2583,"transactions":9,"vwap":2582},"2025-08-28",105.88,117.4,105.724,113.84,98325,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-27",106.040001,109.62,102.44,103.24,-2,-1.9,61750,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-26",107.44,116.8,103.4,105.24,-1.84,-1.72,91400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-25",112.8,114.72,105.7,107.080002,-7.76,-6.76,61325,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-22",108,118.96,102.32,114.84,5.28,4.82,108900,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":455,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-21",113.92,105.392,109.56,-2.84,62850,{"date":2628,"open":2550,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-20",128,105.6,112.76,-17.4,-13.37,70000,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-19",162.080002,127.54,130.16,-33.72,-20.58,51725,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-18",176.75999,177.36,151,163.88,-17.64,-9.72,26250,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-15",204.96001,205.39999,177,181.52,-23.36,-11.4,26650,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-14",193.92,209.836,190.2,204.88,0.88,0.43,33100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":776,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-13",200.39999,216.96001,180.44,204,6.54,65875,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1598,"percent_change":140,"volume":2684,"transactions":9,"vwap":2683},"2025-08-12",189.2,204.75999,183.28,191.48,63475,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2203,"change":1790,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2203},"2025-08-11",146.16,193.556,145.92,35.33,178350,{"date":2693,"open":2694,"high":2695,"low":2629,"close":2696,"change":2697,"percent_change":1771,"volume":2698,"transactions":9,"vwap":2696},"2025-08-08",132.67999,153.56,141.52,47.92,347425,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1683,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-08-07",97,98.32,88.52,93.6,-1.14,79500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":372,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-08-06",100.080002,100.12,90.684,94.68,-6.37,31650,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":201,"percent_change":653,"volume":2721,"transactions":9,"vwap":2720},"2025-08-05",97.6,102.768,93.604,101.12,52725,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":398,"volume":2729,"transactions":9,"vwap":2727},"2025-08-04",87.12,94.72,84.56,92.32,8.84,25500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2054,"change":2735,"percent_change":1891,"volume":2736,"transactions":9,"vwap":2054},"2025-08-01",80.36,87.4,76.64,-3.676,42225,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-31",95.44,97.72,86.8,87.156,-1.152,-1.3,34525,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-30",93.8,95.48,86.58,88.308,-5.332,-5.69,25750,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1732,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-29",102,104.4,92.36,93.64,-9.11,43600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-28",116.6,121.8,101.76,103.019997,-9.94,-8.8,62675,{"date":2773,"open":2580,"high":2774,"low":2775,"close":2776,"change":1740,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-25",117.48,109.48,112.96,-4.43,21075,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-24",124.24,127.68,114.524,118.2,-4.6,-3.75,17025,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-23",110.12,123.32,108.124,122.8,16.1,15.09,30250,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2525,"volume":2804,"transactions":9,"vwap":2802},"2025-07-22",114.88,114.92,102.080002,106.7,-7.38,28700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-21",142.2,152,113.204,114.080002,-23.8,-17.26,60725,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-18",141.8,142.96001,127.8,137.88,3.784,2.82,46400,{"date":2824,"open":2791,"high":2825,"low":2791,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-17",136.56,134.095993,16.32,13.86,51500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":223,"volume":2837,"transactions":9,"vwap":2835},"2025-07-16",112.32,118.92,100.68,117.776,9.376,34675,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2625,"percent_change":1494,"volume":1972,"transactions":9,"vwap":2842},"2025-07-15",116.4,105.524,108.4,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-14",104.64,111.516,95.72,111.24,-2.72,-2.39,48150,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-11",126.24,128.72,111.956,113.96,-15.12,-11.71,21875,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-10",143.080002,152.2,119.6,129.080002,-13,-9.15,51375,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":1849,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-09",150.60001,132.724,142.080002,2.57,39100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-08",125.36,151.67999,123.48,138.52,26,23.11,45550,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2617,"volume":2893,"transactions":9,"vwap":2891},"2025-07-07",104,116.36,95.708,112.52,5.64,16600,{"date":2895,"open":2896,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-03",113.56,105.58,106.88,-3.08,-2.8,8700,{"date":2903,"open":2847,"high":2904,"low":2847,"close":2905,"change":2906,"percent_change":955,"volume":2907,"transactions":9,"vwap":2905},"2025-07-02",111.12,109.96,13.6,20950,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-01",97.56,85.2,96.36,-4.44,-4.4,13000,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-30",89.56,103.6,100.8,15.32,17.92,14275,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1979,"percent_change":75,"volume":2930,"transactions":9,"vwap":2929},"2025-06-27",90.8,91.492,81.84,85.48,8225,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2724,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2724},"2025-06-26",82.92,91.2,82.040001,6.04,7.45,8275,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2091,"volume":2946,"transactions":9,"vwap":2944},"2025-06-25",91.24,95.24,80.68,81.080002,-4.824,6025,{"date":174,"open":2948,"high":2949,"low":2950,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},87.52,91.92,85.904,-1.616,-1.85,3125]